date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-12-20,1.0,1.5,1.0,1.5,1500,8.97132329540705,13.4569849431106,8.97132329540705,13.4569849431106,167.199414245604,0.0,1.0
2007-12-21,1.25,1.25,1.0,1.0,2808,11.2141541192588,11.2141541192588,8.97132329540705,8.97132329540705,312.997303467771,0.0,1.0
2007-12-24,1.0,1.0,1.0,1.0,6800,8.97132329540705,8.97132329540705,8.97132329540705,8.97132329540705,757.970677913405,0.0,1.0
2007-12-26,0.95,1.0,0.95,1.0,9209,8.5227571306367,8.97132329540705,8.5227571306367,8.97132329540705,1026.49293719184,0.0,1.0
2007-12-27,0.95,0.95,0.95,0.95,0,8.5227571306367,8.5227571306367,8.5227571306367,8.5227571306367,0,0.0,1.0
2007-12-28,1.25,1.25,1.25,1.25,500,11.2141541192588,11.2141541192588,11.2141541192588,11.2141541192588,55.733138081868,0.0,1.0
2007-12-31,1.25,1.25,1.25,1.25,0,11.2141541192588,11.2141541192588,11.2141541192588,11.2141541192588,0,0.0,1.0
2008-01-02,1.25,1.25,1.25,1.25,0,11.2141541192588,11.2141541192588,11.2141541192588,11.2141541192588,0,0.0,1.0
2008-01-03,1.25,1.25,1.25,1.25,0,11.2141541192588,11.2141541192588,11.2141541192588,11.2141541192588,0,0.0,1.0
2008-01-04,1.25,1.25,1.25,1.25,0,11.2141541192588,11.2141541192588,11.2141541192588,11.2141541192588,0,0.0,1.0
2008-01-07,1.25,1.25,1.25,1.25,0,11.2141541192588,11.2141541192588,11.2141541192588,11.2141541192588,0,0.0,1.0
2008-01-08,1.0,1.0,0.75,0.9,1766,8.97132329540705,8.97132329540705,6.72849247155529,8.07419096586635,196.849443705158,0.0,1.0
2008-01-09,0.6,0.65,0.6,0.6,2700,5.38279397724423,5.83136014201458,5.38279397724423,5.38279397724423,300.958945642087,0.0,1.0
2008-01-10,0.6,0.65,0.6,0.6,0,5.38279397724423,5.83136014201458,5.38279397724423,5.38279397724423,0,0.0,1.0
2008-01-11,0.6,0.65,0.6,0.6,0,5.38279397724423,5.83136014201458,5.38279397724423,5.38279397724423,0,0.0,1.0
2008-01-14,0.6,0.65,0.6,0.6,0,5.38279397724423,5.83136014201458,5.38279397724423,5.38279397724423,0,0.0,1.0
2008-01-15,0.6,0.65,0.6,0.6,0,5.38279397724423,5.83136014201458,5.38279397724423,5.38279397724423,0,0.0,1.0
2008-01-16,0.6,0.65,0.6,0.6,0,5.38279397724423,5.83136014201458,5.38279397724423,5.38279397724423,0,0.0,1.0
2008-01-17,0.6,0.65,0.6,0.6,0,5.38279397724423,5.83136014201458,5.38279397724423,5.38279397724423,0,0.0,1.0
2008-01-18,0.6,0.6,0.6,0.6,100,5.38279397724423,5.38279397724423,5.38279397724423,5.38279397724423,11.1466276163736,0.0,1.0
2008-01-22,0.74,0.85,0.51,0.85,6300,6.63877923860122,7.62562480109599,4.5753748806576,7.62562480109599,702.237539831536,0.0,1.0
2008-01-23,0.74,0.85,0.51,0.85,0,6.63877923860122,7.62562480109599,4.5753748806576,7.62562480109599,0,0.0,1.0
2008-01-24,0.74,0.85,0.51,0.85,0,6.63877923860122,7.62562480109599,4.5753748806576,7.62562480109599,0,0.0,1.0
2008-01-25,0.74,0.85,0.51,0.85,0,6.63877923860122,7.62562480109599,4.5753748806576,7.62562480109599,0,0.0,1.0
2008-01-28,0.74,0.85,0.51,0.85,0,6.63877923860122,7.62562480109599,4.5753748806576,7.62562480109599,0,0.0,1.0
2008-01-29,0.74,0.85,0.51,0.85,0,6.63877923860122,7.62562480109599,4.5753748806576,7.62562480109599,0,0.0,1.0
2008-01-30,0.74,0.85,0.51,0.85,0,6.63877923860122,7.62562480109599,4.5753748806576,7.62562480109599,0,0.0,1.0
2008-01-31,0.51,0.51,0.35,0.35,668,4.5753748806576,4.5753748806576,3.13996315339247,3.13996315339247,74.4594724773755,0.0,1.0
2008-02-01,0.51,0.51,0.51,0.51,0,4.5753748806576,4.5753748806576,4.5753748806576,4.5753748806576,0,0.0,1.0
2008-02-04,1.24,1.24,0.75,0.75,2000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,222.932552327473,0.0,1.0
2008-02-05,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-02-06,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-02-07,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-02-08,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-02-11,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-02-12,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-02-13,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-02-14,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-02-15,1.24,1.24,0.75,0.75,500,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,55.7331380818682,0.0,1.0
2008-02-19,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-02-20,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-02-21,1.01,1.1,1.01,1.1,1000,9.06103652836112,9.86845562494776,9.06103652836112,9.86845562494776,111.466276163736,0.0,1.0
2008-02-22,1.01,1.01,1.01,1.01,0,9.06103652836112,9.06103652836112,9.06103652836112,9.06103652836112,0,0.0,1.0
2008-02-25,1.0,1.0,0.99,0.99,1000,8.97132329540705,8.97132329540705,8.88161006245298,8.88161006245298,111.466276163736,0.0,1.0
2008-02-26,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-02-27,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-02-28,1.24,1.24,0.75,0.75,5266,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,586.981410278236,0.0,1.0
2008-02-29,1.24,1.24,0.75,0.75,2500,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,278.665690409341,0.0,1.0
2008-03-03,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-03-04,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-03-05,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-03-06,1.24,1.24,0.75,0.75,112,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,12.4842229303385,0.0,1.0
2008-03-07,1.24,1.24,0.75,0.75,11000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,1226.1290378011,0.0,1.0
2008-03-10,0.75,0.8,0.75,0.8,3618,6.72849247155529,7.17705863632564,6.72849247155529,7.17705863632564,403.284987160397,0.0,1.0
2008-03-11,0.75,0.75,0.75,0.75,0,6.72849247155529,6.72849247155529,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-03-12,1.24,1.24,0.75,0.75,3278,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,365.386453264728,0.0,1.0
2008-03-13,1.24,1.24,0.75,0.75,2000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,222.932552327473,0.0,1.0
2008-03-14,1.24,1.24,0.75,0.75,400,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,44.5865104654945,0.0,1.0
2008-03-17,1.24,1.24,0.75,0.75,7054,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,786.283112058996,0.0,1.0
2008-03-18,1.24,1.24,0.75,0.75,2882,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,321.245807903888,0.0,1.0
2008-03-19,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-03-20,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-03-24,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-03-25,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-03-26,1.24,1.24,0.75,0.75,1100,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,122.61290378011,0.0,1.0
2008-03-27,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-03-28,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-03-31,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-04-01,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-04-02,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-04-03,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-04-04,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-04-07,1.24,1.24,0.75,0.75,107,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,11.9268915495198,0.0,1.0
2008-04-08,0.7,0.7,0.7,0.7,216,6.27992630678494,6.27992630678494,6.27992630678494,6.27992630678494,24.0767156513669,0.0,1.0
2008-04-09,0.7,0.7,0.35,0.35,498,6.27992630678494,6.27992630678494,3.13996315339247,3.13996315339247,55.5102055295405,0.0,1.0
2008-04-10,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-04-11,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-04-14,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-04-15,0.7,0.7,0.35,0.35,423,6.27992630678494,6.27992630678494,3.13996315339247,3.13996315339247,47.1502348172603,0.0,1.0
2008-04-16,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-04-17,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-04-18,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-04-21,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-04-22,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-04-23,0.52,0.52,0.52,0.52,507,4.66508811361167,4.66508811361167,4.66508811361167,4.66508811361167,56.5134020150141,0.0,1.0
2008-04-24,1.24,1.24,0.75,0.75,1303,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,145.240557841349,0.0,1.0
2008-04-25,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-04-28,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-04-29,1.24,1.24,0.75,0.75,23653,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,2636.51183010086,0.0,1.0
2008-04-30,0.35,0.4,0.35,0.4,26460,3.13996315339247,3.58852931816282,3.13996315339247,3.58852931816282,2949.39766729245,0.0,1.0
2008-05-01,0.35,0.35,0.35,0.35,0,3.13996315339247,3.13996315339247,3.13996315339247,3.13996315339247,0,0.0,1.0
2008-05-02,0.25,0.3,0.2,0.22,22500,2.24283082385176,2.69139698862212,1.79426465908141,1.97369112498955,2507.99121368406,0.0,1.0
2008-05-05,1.24,1.24,0.75,0.75,5000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,557.331380818682,0.0,1.0
2008-05-06,1.24,1.24,0.75,0.75,2500,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,278.665690409341,0.0,1.0
2008-05-07,1.24,1.24,0.75,0.75,17988,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,2005.05537563329,0.0,1.0
2008-05-08,0.45,0.45,0.22,0.22,1100,4.03709548293317,4.03709548293317,1.97369112498955,1.97369112498955,122.61290378011,0.0,1.0
2008-05-09,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-05-12,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-05-13,1.24,1.24,0.75,0.75,517,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,57.6280647766517,0.0,1.0
2008-05-14,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-05-15,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-05-16,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-05-19,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-05-20,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-05-21,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-05-22,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-05-23,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-05-27,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-05-28,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-05-29,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-05-30,0.25,0.25,0.22,0.22,20000,2.24283082385176,2.24283082385176,1.97369112498955,1.97369112498955,2229.32552327472,0.0,1.0
2008-06-02,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-06-03,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-06-04,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-06-05,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-06-06,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-06-09,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-06-10,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-06-11,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-06-12,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-06-13,1.24,1.24,0.75,0.75,1000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,111.466276163736,0.0,1.0
2008-06-16,1.24,1.24,0.75,0.75,22499,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,2507.8797474079,0.0,1.0
2008-06-17,0.31,0.31,0.31,0.31,5000,2.78111022157619,2.78111022157619,2.78111022157619,2.78111022157619,557.331380818679,0.0,1.0
2008-06-18,1.24,1.24,0.75,0.75,506,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,56.4019357388506,0.0,1.0
2008-06-19,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-06-20,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-06-23,1.24,1.24,0.75,0.75,878,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,97.8673904717605,0.0,1.0
2008-06-24,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-06-25,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-06-26,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-06-27,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-06-30,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-07-01,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-07-02,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-07-03,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-07-07,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-07-08,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-07-09,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-07-10,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-07-11,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-07-14,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-07-15,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-07-16,1.24,1.24,0.75,0.75,427,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,47.5960999219154,0.0,1.0
2008-07-17,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-07-18,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-07-21,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-07-22,1.24,1.24,0.75,0.75,606,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,67.5485633552242,0.0,1.0
2008-07-23,0.52,0.52,0.52,0.52,0,4.66508811361167,4.66508811361167,4.66508811361167,4.66508811361167,0,0.0,1.0
2008-07-24,1.24,1.24,0.75,0.75,839,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,93.5202057013748,0.0,1.0
2008-07-25,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-07-28,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-07-29,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-07-30,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-07-31,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-08-01,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-08-04,0.5,0.51,0.5,0.51,1160,4.48566164770353,4.5753748806576,4.48566164770353,4.5753748806576,129.300880349934,0.0,1.0
2008-08-05,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-08-06,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-08-07,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-08-08,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-08-11,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-08-12,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-08-13,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-08-14,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-08-15,1.24,1.24,0.75,0.75,9927,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,1106.52572347741,0.0,1.0
2008-08-18,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-08-19,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-08-20,1.24,1.24,0.75,0.75,2431,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,270.974517354043,0.0,1.0
2008-08-21,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-08-22,1.24,1.24,0.75,0.75,39000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,4347.18477038572,0.0,1.0
2008-08-25,0.1,0.2,0.09,0.09,9611,0.897132329540705,1.79426465908141,0.807419096586635,0.807419096586635,1071.30238020967,0.0,1.0
2008-08-26,1.24,1.24,0.75,0.75,18500,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,2062.12610902912,0.0,1.0
2008-08-27,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-08-28,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-08-29,0.05,0.18,0.05,0.18,1600,0.448566164770353,1.61483819317327,0.448566164770353,1.61483819317327,178.346041861977,0.0,1.0
2008-09-02,0.05,0.05,0.05,0.05,0,0.448566164770353,0.448566164770353,0.448566164770353,0.448566164770353,0,0.0,1.0
2008-09-03,1.24,1.24,0.75,0.75,30028,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,3347.10934064468,0.0,1.0
2008-09-04,0.1,0.15,0.1,0.15,13100,0.897132329540705,1.34569849431106,0.897132329540705,1.34569849431106,1460.20821774494,0.0,1.0
2008-09-05,0.24,0.24,0.24,0.24,570,2.15311759089769,2.15311759089769,2.15311759089769,2.15311759089769,63.5357774133296,0.0,1.0
2008-09-08,0.1,0.105,0.1,0.105,10000,0.897132329540705,0.94198894601774,0.897132329540705,0.94198894601774,1114.66276163736,0.0,1.0
2008-09-09,0.09,0.09,0.09,0.09,5000,0.807419096586635,0.807419096586635,0.807419096586635,0.807419096586635,557.331380818679,0.0,1.0
2008-09-10,0.15,0.15,0.15,0.15,581,1.34569849431106,1.34569849431106,1.34569849431106,1.34569849431106,64.7619064511305,0.0,1.0
2008-09-11,0.07,0.15,0.07,0.15,7166,0.627992630678494,1.34569849431106,0.627992630678494,1.34569849431106,798.767334989331,0.0,1.0
2008-09-12,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-09-15,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-09-16,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-09-17,1.24,1.24,0.75,0.75,5000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,557.331380818682,0.0,1.0
2008-09-18,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-09-19,0.08,0.08,0.08,0.08,5000,0.717705863632564,0.717705863632564,0.717705863632564,0.717705863632564,557.33138081868,0.0,1.0
2008-09-22,0.1,0.1,0.05,0.06,15412,0.897132329540705,0.897132329540705,0.448566164770353,0.538279397724423,1717.9182482355,0.0,1.0
2008-09-23,0.04,0.08,0.04,0.08,14884,0.358852931816282,0.717705863632564,0.358852931816282,0.717705863632564,1659.06405442105,0.0,1.0
2008-09-24,0.04,0.04,0.04,0.04,0,0.358852931816282,0.358852931816282,0.358852931816282,0.358852931816282,0,0.0,1.0
2008-09-25,0.099,0.099,0.099,0.099,211,0.888161006245298,0.888161006245298,0.888161006245298,0.888161006245298,23.5193842705483,0.0,1.0
2008-09-26,0.09,0.09,0.05,0.05,20212,0.807419096586635,0.807419096586635,0.448566164770353,0.448566164770353,2252.95637382143,0.0,1.0
2008-09-29,0.04,0.04,0.04,0.04,275,0.358852931816282,0.358852931816282,0.358852931816282,0.358852931816282,30.6532259450274,0.0,1.0
2008-09-30,0.03,0.04,0.03,0.04,10000,0.269139698862212,0.358852931816282,0.269139698862212,0.358852931816282,1114.66276163736,0.0,1.0
2008-10-01,0.02,0.03,0.02,0.02,34618,0.179426465908141,0.269139698862212,0.179426465908141,0.179426465908141,3858.73954823621,0.0,1.0
2008-10-02,0.04,0.04,0.04,0.04,2500,0.358852931816282,0.358852931816282,0.358852931816282,0.358852931816282,278.66569040934,0.0,1.0
2008-10-03,0.04,0.05,0.0209,0.05,13000,0.358852931816282,0.448566164770353,0.187500656874007,0.448566164770353,1449.06159012857,0.0,1.0
2008-10-06,0.04,0.04,0.04,0.04,12500,0.358852931816282,0.358852931816282,0.358852931816282,0.358852931816282,1393.3284520467,0.0,1.0
2008-10-07,0.03,0.03,0.03,0.03,650,0.269139698862212,0.269139698862212,0.269139698862212,0.269139698862212,72.4530795064282,0.0,1.0
2008-10-08,0.021,0.03,0.021,0.03,4334,0.188397789203548,0.269139698862212,0.188397789203548,0.269139698862212,483.094840893632,0.0,1.0
2008-10-09,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-10-10,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-10-13,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-10-14,0.02,0.0211,0.02,0.0211,35996,0.179426465908141,0.189294921533089,0.179426465908141,0.189294921533089,4012.34007678984,0.0,1.0
2008-10-15,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-10-16,1.24,1.24,0.75,0.75,500,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,55.7331380818682,0.0,1.0
2008-10-17,1.24,1.24,0.75,0.75,40000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,4458.65104654945,0.0,1.0
2008-10-20,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-10-21,0.011,0.02,0.011,0.015,49700,0.0986845562494776,0.179426465908141,0.0986845562494776,0.134569849431106,5539.87392533767,0.0,1.0
2008-10-22,0.011,0.011,0.011,0.011,0,0.0986845562494776,0.0986845562494776,0.0986845562494776,0.0986845562494776,0,0.0,1.0
2008-10-23,1.24,1.24,0.75,0.75,9350,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,1042.20968213094,0.0,1.0
2008-10-24,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-10-27,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-10-28,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-10-29,0.013,0.02,0.01,0.02,45000,0.116627202840292,0.179426465908141,0.0897132329540705,0.179426465908141,5015.9824273681,0.0,1.0
2008-10-30,0.013,0.013,0.013,0.013,0,0.116627202840292,0.116627202840292,0.116627202840292,0.116627202840292,0,0.0,1.0
2008-10-31,0.01,0.01,0.01,0.01,20000,0.0897132329540705,0.0897132329540705,0.0897132329540705,0.0897132329540705,2229.32552327472,0.0,1.0
2008-11-03,1.24,1.24,0.75,0.75,70451,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,7852.91062201139,0.0,1.0
2008-11-04,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-11-05,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-11-06,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-11-07,0.01,0.012,0.01,0.01,14333,0.0897132329540705,0.107655879544885,0.0897132329540705,0.0897132329540705,1597.64613625483,0.0,1.0
2008-11-10,0.011,0.011,0.01,0.01,40000,0.0986845562494776,0.0986845562494776,0.0897132329540705,0.0897132329540705,4458.65104654944,0.0,1.0
2008-11-11,0.011,0.011,0.011,0.011,8000,0.0986845562494776,0.0986845562494776,0.0986845562494776,0.0986845562494776,891.730209309887,0.0,1.0
2008-11-12,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-11-13,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-11-14,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-11-17,0.015,0.015,0.015,0.015,150,0.134569849431106,0.134569849431106,0.134569849431106,0.134569849431106,16.7199414245604,0.0,1.0
2008-11-18,1.24,1.24,0.75,0.75,5075,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,565.691351530962,0.0,1.0
2008-11-19,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-11-20,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-11-21,1.24,1.24,0.75,0.75,500,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,55.7331380818682,0.0,1.0
2008-11-24,0.01,0.011,0.01,0.01,115320,0.0897132329540705,0.0986845562494776,0.0897132329540705,0.0897132329540705,12854.290967202,0.0,1.0
2008-11-25,1.24,1.24,0.75,0.75,5000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,557.331380818682,0.0,1.0
2008-11-26,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-11-28,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-12-01,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-12-02,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-12-03,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-12-04,1.24,1.24,0.75,0.75,25000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,2786.65690409341,0.0,1.0
2008-12-05,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-12-08,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-12-09,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-12-10,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-12-11,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-12-12,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-12-15,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-12-16,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-12-17,1.24,1.24,0.75,0.75,15000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,1671.99414245605,0.0,1.0
2008-12-18,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-12-19,1.24,1.24,0.75,0.75,40000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,4458.65104654945,0.0,1.0
2008-12-22,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-12-23,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-12-24,0.0071,0.0071,0.0071,0.0071,5000,0.0636963953973901,0.0636963953973901,0.0636963953973901,0.0636963953973901,557.331380818679,0.0,1.0
2008-12-26,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-12-29,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2008-12-30,0.0071,0.01,0.0071,0.01,74340,0.0636963953973901,0.0897132329540705,0.0636963953973901,0.0897132329540705,8286.40297001213,0.0,1.0
2008-12-31,0.0071,0.0071,0.0071,0.0071,387,0.0636963953973901,0.0636963953973901,0.0636963953973901,0.0636963953973901,43.1374488753658,0.0,1.0
2009-01-02,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-01-05,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-01-06,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-01-07,0.0071,0.0071,0.0071,0.0071,1000,0.0636963953973901,0.0636963953973901,0.0636963953973901,0.0636963953973901,111.466276163736,0.0,1.0
2009-01-08,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-01-09,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-01-12,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-01-13,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-01-14,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-01-15,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-01-16,0.0074,0.0074,0.0074,0.0074,125,0.0663877923860122,0.0663877923860122,0.0663877923860122,0.0663877923860122,13.933284520467,0.0,1.0
2009-01-20,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-01-21,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-01-22,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-01-23,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-01-26,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-01-27,1.24,1.24,0.75,0.75,2000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,222.932552327473,0.0,1.0
2009-01-28,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-01-29,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-01-30,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-02-02,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-02-03,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-02-04,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-02-05,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-02-06,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-02-09,0.029,0.029,0.029,0.029,2000,0.260168375566805,0.260168375566805,0.260168375566805,0.260168375566805,222.932552327471,0.0,1.0
2009-02-10,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-02-11,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-02-12,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-02-13,1.24,1.24,0.75,0.75,5000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,557.331380818682,0.0,1.0
2009-02-17,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-02-18,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-02-19,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-02-20,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-02-23,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-02-24,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-02-25,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-02-26,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-02-27,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-03-02,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-03-03,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-03-04,1.24,1.24,0.75,0.75,100,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,11.1466276163736,0.0,1.0
2009-03-05,0.01,0.01,0.01,0.01,0,0.0897132329540705,0.0897132329540705,0.0897132329540705,0.0897132329540705,0,0.0,1.0
2009-03-06,0.0111,0.0111,0.0111,0.0111,1000,0.0995816885790183,0.0995816885790183,0.0995816885790183,0.0995816885790183,111.466276163736,0.0,1.0
2009-03-09,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-03-10,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-03-11,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-03-12,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-03-13,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-03-16,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-03-17,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-03-18,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-03-19,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-03-20,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-03-23,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-03-24,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-03-25,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-03-26,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-03-27,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-03-30,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-03-31,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-04-01,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-04-02,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-04-03,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-04-06,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-04-07,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-04-08,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-04-09,1.24,1.24,0.75,0.75,1900,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,211.785924711099,0.0,1.0
2009-04-13,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-04-14,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-04-15,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-04-16,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-04-17,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-04-20,1.24,1.24,0.75,0.75,15000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,1671.99414245605,0.0,1.0
2009-04-21,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-04-22,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-04-23,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-04-24,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-04-27,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-04-28,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-04-29,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-04-30,1.24,1.24,0.75,0.75,1000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,111.466276163736,0.0,1.0
2009-05-01,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-05-04,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-05-05,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-05-06,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-05-07,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-05-08,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-05-11,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-05-12,1.24,1.24,0.75,0.75,109000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,12149.8241018473,0.0,1.0
2009-05-13,0.04,0.04,0.0361,0.0361,30000,0.358852931816282,0.358852931816282,0.323864770964195,0.323864770964195,3343.98828491208,0.0,1.0
2009-05-14,1.24,1.24,0.75,0.75,100814,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,11237.3611651709,0.0,1.0
2009-05-15,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-05-18,1.24,1.24,0.75,0.75,9722,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,1083.67513686384,0.0,1.0
2009-05-19,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-05-20,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-05-21,1.24,1.24,0.75,0.75,5000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,557.331380818682,0.0,1.0
2009-05-22,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-05-26,1.24,1.24,0.75,0.75,24300,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,2708.63051077879,0.0,1.0
2009-05-27,1.24,1.24,0.75,0.75,1000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,111.466276163736,0.0,1.0
2009-05-28,1.24,1.24,0.75,0.75,500,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,55.7331380818682,0.0,1.0
2009-05-29,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-06-01,0.045,0.045,0.041,0.042,17951,0.403709548293317,0.403709548293317,0.367824255111689,0.376795578407096,2000.93112341523,0.0,1.0
2009-06-02,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-06-03,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-06-04,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-06-05,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-06-08,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-06-09,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-06-10,1.24,1.24,0.75,0.75,35000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,3901.31966573077,0.0,1.0
2009-06-11,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-06-12,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-06-15,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-06-16,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-06-17,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-06-18,0.06,0.06,0.06,0.06,1360,0.538279397724423,0.538279397724423,0.538279397724423,0.538279397724423,151.594135582681,0.0,1.0
2009-06-19,0.11,0.11,0.06,0.11,5801,0.986845562494776,0.986845562494776,0.538279397724423,0.986845562494776,646.615868025832,0.0,1.0
2009-06-22,0.051,0.06,0.051,0.06,10000,0.45753748806576,0.538279397724423,0.45753748806576,0.538279397724423,1114.66276163736,0.0,1.0
2009-06-23,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-06-24,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-06-25,0.058,0.11,0.058,0.11,833,0.520336751133609,0.986845562494776,0.520336751133609,0.986845562494776,92.851408044392,0.0,1.0
2009-06-26,1.24,1.24,0.75,0.75,267,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,29.7614957357176,0.0,1.0
2009-06-29,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-06-30,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-07-01,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-07-02,0.1,0.1,0.07,0.07,17200,0.897132329540705,0.897132329540705,0.627992630678494,0.627992630678494,1917.21995001626,0.0,1.0
2009-07-06,0.1,0.1,0.1,0.1,0,0.897132329540705,0.897132329540705,0.897132329540705,0.897132329540705,0,0.0,1.0
2009-07-07,0.09,0.09,0.0701,0.0701,20402,0.807419096586635,0.807419096586635,0.628889763008034,0.628889763008034,2274.13496629254,0.0,1.0
2009-07-08,0.08,0.08,0.075,0.075,10098,0.717705863632564,0.717705863632564,0.672849247155529,0.672849247155529,1125.58645670141,0.0,1.0
2009-07-09,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-07-10,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-07-13,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-07-14,1.24,1.24,0.75,0.75,1000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,111.466276163736,0.0,1.0
2009-07-15,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-07-16,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-07-17,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-07-20,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-07-21,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-07-22,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-07-23,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-07-24,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-07-27,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-07-28,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-07-29,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-07-30,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-07-31,1.24,1.24,0.75,0.75,14100,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,1571.67449390868,0.0,1.0
2009-08-03,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-08-04,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-08-05,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-08-06,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-08-07,1.24,1.24,0.75,0.75,65000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,7245.30795064286,0.0,1.0
2009-08-10,1.24,1.24,0.75,0.75,317341,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,35372.8195440763,0.0,1.0
2009-08-11,0.1328,0.2,0.1328,0.18,114876,1.19139173363006,1.79426465908141,1.19139173363006,1.61483819317327,12804.7999405853,0.0,1.0
2009-08-12,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-08-13,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-08-14,1.24,1.24,0.75,0.75,5000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,557.331380818682,0.0,1.0
2009-08-17,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-08-18,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-08-19,1.24,1.24,0.75,0.75,20500,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,2285.0586613566,0.0,1.0
2009-08-20,0.2388,0.2388,0.1869,0.21,15340,2.1423520029432,2.1423520029432,1.67674032391158,1.88397789203548,1709.89267635171,0.0,1.0
2009-08-21,0.18,0.18,0.18,0.18,7000,1.61483819317327,1.61483819317327,1.61483819317327,1.61483819317327,780.263933146151,0.0,1.0
2009-08-24,0.17,0.18,0.17,0.18,20000,1.5251249602192,1.61483819317327,1.5251249602192,1.61483819317327,2229.32552327472,0.0,1.0
2009-08-25,0.2,0.2,0.165,0.17,26000,1.79426465908141,1.79426465908141,1.48026834374216,1.5251249602192,2898.12318025714,0.0,1.0
2009-08-26,0.18,0.18,0.17,0.18,31300,1.61483819317327,1.61483819317327,1.5251249602192,1.61483819317327,3488.89444392493,0.0,1.0
2009-08-27,1.24,1.24,0.75,0.75,10000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,1114.66276163736,0.0,1.0
2009-08-28,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-08-31,0.16,0.16,0.15,0.15,47699,1.43541172726513,1.43541172726513,1.34569849431106,1.34569849431106,5316.82990673403,0.0,1.0
2009-09-01,0.161,0.161,0.16,0.16,15000,1.44438305056054,1.44438305056054,1.43541172726513,1.43541172726513,1671.99414245603,0.0,1.0
2009-09-02,0.166,0.2,0.162,0.2,83500,1.48923966703757,1.79426465908141,1.45335437385594,1.79426465908141,9307.43405967195,0.0,1.0
2009-09-03,0.17,0.17,0.166,0.166,30000,1.5251249602192,1.5251249602192,1.48923966703757,1.48923966703757,3343.98828491208,0.0,1.0
2009-09-04,0.166,0.169,0.166,0.169,30000,1.48923966703757,1.51615363692379,1.48923966703757,1.51615363692379,3343.98828491208,0.0,1.0
2009-09-08,0.16,0.166,0.147,0.166,42514,1.43541172726513,1.48923966703757,1.31878452442484,1.48923966703757,4738.87726482506,0.0,1.0
2009-09-09,0.15,0.15,0.1488,0.1488,20000,1.34569849431106,1.34569849431106,1.33493290635657,1.33493290635657,2229.32552327472,0.0,1.0
2009-09-10,0.15,0.15,0.147,0.15,35000,1.34569849431106,1.34569849431106,1.31878452442484,1.34569849431106,3901.31966573075,0.0,1.0
2009-09-11,0.1428,0.15,0.1428,0.15,45388,1.28110496658413,1.34569849431106,1.28110496658413,1.34569849431106,5059.23134251964,0.0,1.0
2009-09-14,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-09-15,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-09-16,0.1408,0.16,0.1408,0.143,52300,1.26316231999331,1.43541172726513,1.26316231999331,1.28289923124321,5829.6862433634,0.0,1.0
2009-09-17,0.1408,0.1408,0.1408,0.1408,0,1.26316231999331,1.26316231999331,1.26316231999331,1.26316231999331,0,0.0,1.0
2009-09-18,0.143,0.145,0.143,0.143,40232,1.28289923124321,1.30084187783402,1.28289923124321,1.28289923124321,4484.51122261942,0.0,1.0
2009-09-21,1.24,1.24,0.75,0.75,10000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,1114.66276163736,0.0,1.0
2009-09-22,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-09-23,0.143,0.15,0.143,0.15,35785,1.28289923124321,1.34569849431106,1.28289923124321,1.34569849431106,3988.82069251929,0.0,1.0
2009-09-24,0.1588,0.1588,0.143,0.143,50000,1.42464613931064,1.42464613931064,1.28289923124321,1.28289923124321,5573.3138081868,0.0,1.0
2009-09-25,1.24,1.24,0.75,0.75,186812,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,20823.2379826999,0.0,1.0
2009-09-28,1.24,1.24,0.75,0.75,57020,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,6355.80706685625,0.0,1.0
2009-09-29,1.24,1.24,0.75,0.75,120399,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,13420.4281838377,0.0,1.0
2009-09-30,0.275,0.3,0.24,0.28,81101,2.46711390623694,2.69139698862212,2.15311759089769,2.51197052271398,9040.02646315515,0.0,1.0
2009-10-01,0.25,0.28,0.245,0.28,11180,2.24283082385176,2.51197052271398,2.19797420737473,2.51197052271398,1246.19296751057,0.0,1.0
2009-10-02,0.24,0.245,0.22,0.245,16300,2.15311759089769,2.19797420737473,1.97369112498955,2.19797420737473,1816.9003014689,0.0,1.0
2009-10-05,0.22,0.222,0.22,0.22,30000,1.97369112498955,1.99163377158037,1.97369112498955,1.97369112498955,3343.98828491208,0.0,1.0
2009-10-06,0.222,0.222,0.222,0.222,10000,1.99163377158037,1.99163377158037,1.99163377158037,1.99163377158037,1114.66276163736,0.0,1.0
2009-10-07,0.222,0.23,0.222,0.23,5000,1.99163377158037,2.06340435794362,1.99163377158037,2.06340435794362,557.331380818678,0.0,1.0
2009-10-08,0.222,0.222,0.222,0.222,0,1.99163377158037,1.99163377158037,1.99163377158037,1.99163377158037,0,0.0,1.0
2009-10-09,0.21,0.24,0.21,0.21,15099,1.88397789203548,2.15311759089769,1.88397789203548,1.88397789203548,1683.02930379625,0.0,1.0
2009-10-12,0.21,0.21,0.21,0.21,10000,1.88397789203548,1.88397789203548,1.88397789203548,1.88397789203548,1114.66276163736,0.0,1.0
2009-10-13,0.23,0.23,0.2188,0.2188,42233,2.06340435794362,2.06340435794362,1.96292553703506,1.96292553703506,4707.55524122306,0.0,1.0
2009-10-14,0.23,0.24,0.22,0.23,21000,2.06340435794362,2.15311759089769,1.97369112498955,2.06340435794362,2340.79179943846,0.0,1.0
2009-10-15,0.22,0.23,0.2088,0.23,27650,1.97369112498955,2.06340435794362,1.87321230408099,2.06340435794362,3082.0425359273,0.0,1.0
2009-10-16,0.22,0.22,0.22,0.22,0,1.97369112498955,1.97369112498955,1.97369112498955,1.97369112498955,0,0.0,1.0
2009-10-19,0.24,0.24,0.23,0.23,37500,2.15311759089769,2.15311759089769,2.06340435794362,2.06340435794362,4179.9853561401,0.0,1.0
2009-10-20,0.25,0.25,0.223,0.24,56950,2.24283082385176,2.24283082385176,2.00060509487577,2.15311759089769,6348.00442752477,0.0,1.0
2009-10-21,0.24,0.25,0.2303,0.25,12500,2.15311759089769,2.24283082385176,2.06609575493224,2.24283082385176,1393.3284520467,0.0,1.0
2009-10-22,0.2388,0.25,0.2388,0.25,25000,2.1423520029432,2.24283082385176,2.1423520029432,2.24283082385176,2786.6569040934,0.0,1.0
2009-10-23,0.2388,0.2388,0.2388,0.2388,0,2.1423520029432,2.1423520029432,2.1423520029432,2.1423520029432,0,0.0,1.0
2009-10-26,0.2388,0.25,0.2388,0.25,10000,2.1423520029432,2.24283082385176,2.1423520029432,2.24283082385176,1114.66276163736,0.0,1.0
2009-10-27,0.2303,0.2388,0.2303,0.2388,35000,2.06609575493224,2.1423520029432,2.06609575493224,2.1423520029432,3901.31966573077,0.0,1.0
2009-10-28,0.175,0.2222,0.1528,0.2222,358249,1.56998157669623,1.99342803623945,1.3708181995382,1.99342803623945,39932.6819693823,0.0,1.0
2009-10-29,0.1999,0.1999,0.18,0.18,300,1.79336752675187,1.79336752675187,1.61483819317327,1.61483819317327,33.4398828491208,0.0,1.0
2009-10-30,0.1999,0.2,0.15,0.1999,35898,1.79336752675187,1.79426465908141,1.34569849431106,1.79336752675187,4001.41638172579,0.0,1.0
2009-11-02,0.195,0.21,0.195,0.209,10505,1.74940804260438,1.88397789203548,1.74940804260438,1.87500656874007,1170.95323110004,0.0,1.0
2009-11-03,0.195,0.195,0.195,0.195,150,1.74940804260438,1.74940804260438,1.74940804260438,1.74940804260438,16.7199414245603,0.0,1.0
2009-11-04,0.185,0.185,0.175,0.175,1145,1.6596948096503,1.6596948096503,1.56998157669623,1.56998157669623,127.628886207478,0.0,1.0
2009-11-05,0.185,0.185,0.185,0.185,0,1.6596948096503,1.6596948096503,1.6596948096503,1.6596948096503,0,0.0,1.0
2009-11-06,0.1508,0.1508,0.1508,0.1508,11000,1.35287555294738,1.35287555294738,1.35287555294738,1.35287555294738,1226.1290378011,0.0,1.0
2009-11-09,0.175,0.175,0.1508,0.175,11300,1.56998157669623,1.56998157669623,1.35287555294738,1.56998157669623,1259.56892065022,0.0,1.0
2009-11-10,1.24,1.24,0.75,0.75,150,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,16.7199414245605,0.0,1.0
2009-11-11,1.24,1.24,0.75,0.75,1000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,111.466276163736,0.0,1.0
2009-11-12,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-11-13,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-11-16,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-11-17,1.24,1.24,0.75,0.75,150,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,16.7199414245605,0.0,1.0
2009-11-18,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-11-19,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-11-20,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-11-23,0.15,0.185,0.14,0.155,27200,1.34569849431106,1.6596948096503,1.25598526135699,1.39055511078809,3031.88271165361,0.0,1.0
2009-11-24,0.14,0.14,0.14,0.14,10000,1.25598526135699,1.25598526135699,1.25598526135699,1.25598526135699,1114.66276163736,0.0,1.0
2009-11-25,0.17,0.17,0.14,0.14,30901,1.5251249602192,1.5251249602192,1.25598526135699,1.25598526135699,3444.4193997356,0.0,1.0
2009-11-27,0.17,0.17,0.17,0.17,0,1.5251249602192,1.5251249602192,1.5251249602192,1.5251249602192,0,0.0,1.0
2009-11-30,0.15,0.17,0.14,0.15,30300,1.34569849431106,1.5251249602192,1.25598526135699,1.34569849431106,3377.42816776119,0.0,1.0
2009-12-01,1.24,1.24,0.75,0.75,28200,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,3143.34898781737,0.0,1.0
2009-12-02,1.24,1.24,0.75,0.75,5000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,557.331380818682,0.0,1.0
2009-12-03,0.18,0.18,0.15,0.15,26104,1.61483819317327,1.61483819317327,1.34569849431106,1.34569849431106,2909.71567297816,0.0,1.0
2009-12-04,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-12-07,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-12-08,1.24,1.24,0.75,0.75,6000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,668.797656982418,0.0,1.0
2009-12-09,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-12-10,1.24,1.24,0.75,0.75,2000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,222.932552327473,0.0,1.0
2009-12-11,0.16,0.16,0.16,0.16,5000,1.43541172726513,1.43541172726513,1.43541172726513,1.43541172726513,557.331380818679,0.0,1.0
2009-12-14,1.24,1.24,0.75,0.75,20000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,2229.32552327473,0.0,1.0
2009-12-15,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-12-16,1.24,1.24,0.75,0.75,2000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,222.932552327473,0.0,1.0
2009-12-17,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-12-18,0.16,0.16,0.16,0.16,2000,1.43541172726513,1.43541172726513,1.43541172726513,1.43541172726513,222.932552327472,0.0,1.0
2009-12-21,0.15,0.15,0.13,0.14,12000,1.34569849431106,1.34569849431106,1.16627202840292,1.25598526135699,1337.59531396483,0.0,1.0
2009-12-22,0.16,0.16,0.13,0.15,30167,1.43541172726513,1.43541172726513,1.16627202840292,1.34569849431106,3362.60315303142,0.0,1.0
2009-12-23,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-12-24,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2009-12-28,0.15,0.15,0.13,0.13,1255,1.34569849431106,1.34569849431106,1.16627202840292,1.16627202840292,139.890176585488,0.0,1.0
2009-12-29,0.15,0.15,0.15,0.15,0,1.34569849431106,1.34569849431106,1.34569849431106,1.34569849431106,0,0.0,1.0
2009-12-30,1.24,1.24,0.75,0.75,1000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,111.466276163736,0.0,1.0
2009-12-31,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-01-04,1.24,1.24,0.75,0.75,6505,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,725.088126445105,0.0,1.0
2010-01-05,0.14,0.17,0.14,0.17,6150,1.25598526135699,1.5251249602192,1.25598526135699,1.5251249602192,685.517598406975,0.0,1.0
2010-01-06,0.14,0.14,0.14,0.14,0,1.25598526135699,1.25598526135699,1.25598526135699,1.25598526135699,0,0.0,1.0
2010-01-07,0.13,0.13,0.13,0.13,200,1.16627202840292,1.16627202840292,1.16627202840292,1.16627202840292,22.2932552327471,0.0,1.0
2010-01-08,0.16,0.16,0.13,0.16,58800,1.43541172726513,1.43541172726513,1.16627202840292,1.43541172726513,6554.21703842766,0.0,1.0
2010-01-11,0.16,0.16,0.16,0.16,0,1.43541172726513,1.43541172726513,1.43541172726513,1.43541172726513,0,0.0,1.0
2010-01-12,0.17,0.17,0.17,0.17,2000,1.5251249602192,1.5251249602192,1.5251249602192,1.5251249602192,222.932552327472,0.0,1.0
2010-01-13,0.17,0.17,0.13,0.13,6600,1.5251249602192,1.5251249602192,1.16627202840292,1.16627202840292,735.677422680657,0.0,1.0
2010-01-14,0.15,0.15,0.15,0.15,5000,1.34569849431106,1.34569849431106,1.34569849431106,1.34569849431106,557.331380818679,0.0,1.0
2010-01-15,0.15,0.15,0.131,0.15,10150,1.34569849431106,1.34569849431106,1.17524335169832,1.34569849431106,1131.38270306192,0.0,1.0
2010-01-19,0.15,0.15,0.15,0.15,2000,1.34569849431106,1.34569849431106,1.34569849431106,1.34569849431106,222.932552327472,0.0,1.0
2010-01-20,0.13,0.139,0.13,0.131,97700,1.16627202840292,1.24701393806158,1.16627202840292,1.17524335169832,10890.255181197,0.0,1.0
2010-01-21,0.13,0.13,0.13,0.13,0,1.16627202840292,1.16627202840292,1.16627202840292,1.16627202840292,0,0.0,1.0
2010-01-22,0.14,0.14,0.14,0.14,5000,1.25598526135699,1.25598526135699,1.25598526135699,1.25598526135699,557.331380818679,0.0,1.0
2010-01-25,0.13,0.15,0.13,0.15,5600,1.16627202840292,1.34569849431106,1.16627202840292,1.34569849431106,624.211146516919,0.0,1.0
2010-01-26,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-01-27,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-01-28,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-01-29,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-02-01,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-02-02,1.24,1.24,0.75,0.75,20000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,2229.32552327473,0.0,1.0
2010-02-03,1.24,1.24,0.75,0.75,11848,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,1320.65243998795,0.0,1.0
2010-02-04,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-02-05,1.24,1.24,0.75,0.75,20000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,2229.32552327473,0.0,1.0
2010-02-08,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-02-09,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-02-10,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-02-11,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-02-12,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-02-16,1.24,1.24,0.75,0.75,2766,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,308.315719868895,0.0,1.0
2010-02-17,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-02-18,1.24,1.24,0.75,0.75,14678,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,1636.10200153132,0.0,1.0
2010-02-19,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-02-22,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-02-23,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-02-24,1.24,1.24,0.75,0.75,20000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,2229.32552327473,0.0,1.0
2010-02-25,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-02-26,1.24,1.24,0.75,0.75,12000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,1337.59531396484,0.0,1.0
2010-03-01,1.24,1.24,0.75,0.75,3850,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,429.145163230385,0.0,1.0
2010-03-02,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-03-03,1.24,1.24,0.75,0.75,5000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,557.331380818682,0.0,1.0
2010-03-04,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-03-05,1.24,1.24,0.75,0.75,9200,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,1025.48974070637,0.0,1.0
2010-03-08,0.155,0.155,0.155,0.155,0,1.39055511078809,1.39055511078809,1.39055511078809,1.39055511078809,0,0.0,1.0
2010-03-09,1.24,1.24,0.75,0.75,33166,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,3696.89051524648,0.0,1.0
2010-03-10,0.14,0.15,0.14,0.15,7500,1.25598526135699,1.34569849431106,1.25598526135699,1.34569849431106,835.997071228018,0.0,1.0
2010-03-11,1.24,1.24,0.75,0.75,10500,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,1170.39589971923,0.0,1.0
2010-03-12,0.1999,0.1999,0.1999,0.1999,0,1.79336752675187,1.79336752675187,1.79336752675187,1.79336752675187,0,0.0,1.0
2010-03-15,1.24,1.24,0.75,0.75,2000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,222.932552327473,0.0,1.0
2010-03-16,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-03-17,1.24,1.24,0.75,0.75,15000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,1671.99414245605,0.0,1.0
2010-03-18,1.24,1.24,0.75,0.75,41000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,4570.11732271319,0.0,1.0
2010-03-19,1.24,1.24,0.75,0.75,102100,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,11380.7067963175,0.0,1.0
2010-03-22,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-03-23,1.24,1.24,0.75,0.75,21000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,2340.79179943846,0.0,1.0
2010-03-24,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-03-25,0.18,0.18,0.18,0.18,1000,1.61483819317327,1.61483819317327,1.61483819317327,1.61483819317327,111.466276163736,0.0,1.0
2010-03-26,0.18,0.18,0.16,0.16,2300,1.61483819317327,1.61483819317327,1.43541172726513,1.43541172726513,256.372435176593,0.0,1.0
2010-03-29,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-03-30,1.24,1.24,0.75,0.75,1500,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,167.199414245605,0.0,1.0
2010-03-31,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-04-01,1.24,1.24,0.75,0.75,2000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,222.932552327473,0.0,1.0
2010-04-05,1.24,1.24,0.75,0.75,6500,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,724.530795064286,0.0,1.0
2010-04-06,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-04-07,1.24,1.24,0.75,0.75,1000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,111.466276163736,0.0,1.0
2010-04-08,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-04-09,1.24,1.24,0.75,0.75,35827,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,3993.50227611818,0.0,1.0
2010-04-12,1.24,1.24,0.75,0.75,68200,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,7602.00003436682,0.0,1.0
2010-04-13,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-04-14,0.17,0.17,0.15,0.17,137500,1.5251249602192,1.5251249602192,1.34569849431106,1.5251249602192,15326.6129725137,0.0,1.0
2010-04-15,0.175,0.175,0.175,0.175,718,1.56998157669623,1.56998157669623,1.56998157669623,1.56998157669623,80.0327862855626,0.0,1.0
2010-04-16,0.18,0.18,0.18,0.18,0,1.61483819317327,1.61483819317327,1.61483819317327,1.61483819317327,0,0.0,1.0
2010-04-19,0.18,0.18,0.151,0.17,76282,1.61483819317327,1.61483819317327,1.35466981760646,1.5251249602192,8502.8704783221,0.0,1.0
2010-04-20,0.181,0.2,0.18,0.18,50578,1.62380951646868,1.79426465908141,1.61483819317327,1.61483819317327,5637.74131580942,0.0,1.0
2010-04-21,0.23,0.23,0.195,0.195,63488,2.06340435794362,2.06340435794362,1.74940804260438,1.74940804260438,7076.77094108327,0.0,1.0
2010-04-22,0.21,0.25,0.2,0.2,62556,1.88397789203548,2.24283082385176,1.79426465908141,1.79426465908141,6972.88437169867,0.0,1.0
2010-04-23,0.22,0.22,0.22,0.22,5500,1.97369112498955,1.97369112498955,1.97369112498955,1.97369112498955,613.064518900548,0.0,1.0
2010-04-26,1.24,1.24,0.75,0.75,9649,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,1075.53809870389,0.0,1.0
2010-04-27,0.21,0.21,0.21,0.21,5000,1.88397789203548,1.88397789203548,1.88397789203548,1.88397789203548,557.33138081868,0.0,1.0
2010-04-28,0.201,0.22,0.2,0.21,112444,1.80323598237682,1.97369112498955,1.79426465908141,1.88397789203548,12533.7139569551,0.0,1.0
2010-04-29,0.205,0.25,0.19,0.25,150565,1.83912127555845,2.24283082385176,1.70455142612734,2.24283082385176,16782.9198705929,0.0,1.0
2010-04-30,0.205,0.205,0.205,0.205,2000,1.83912127555845,1.83912127555845,1.83912127555845,1.83912127555845,222.932552327471,0.0,1.0
2010-05-03,0.245,0.26,0.205,0.205,139819,2.19797420737473,2.33254405680583,1.83912127555845,1.83912127555845,15585.1032669374,0.0,1.0
2010-05-04,0.25,0.32,0.245,0.245,213700,2.24283082385176,2.87082345453026,2.19797420737473,2.19797420737473,23820.3432161904,0.0,1.0
2010-05-05,0.27,0.285,0.255,0.255,154370,2.4222572897599,2.55682713919101,2.2876874403288,2.2876874403288,17207.0490513959,0.0,1.0
2010-05-06,0.25,0.28,0.25,0.28,17499,2.24283082385176,2.51197052271398,2.24283082385176,2.51197052271398,1950.54836658922,0.0,1.0
2010-05-07,0.25,0.25,0.25,0.25,82300,2.24283082385176,2.24283082385176,2.24283082385176,2.24283082385176,9173.67452827548,0.0,1.0
2010-05-10,0.18,0.195,0.18,0.195,39000,1.61483819317327,1.74940804260438,1.61483819317327,1.74940804260438,4347.1847703857,0.0,1.0
2010-05-11,0.24,0.24,0.23,0.23,38001,2.15311759089769,2.15311759089769,2.06340435794362,2.06340435794362,4235.82996049813,0.0,1.0
2010-05-12,0.25,0.25,0.23,0.24,184107,2.24283082385176,2.24283082385176,2.06340435794362,2.15311759089769,20521.721705677,0.0,1.0
2010-05-13,0.31,0.31,0.3,0.3,74300,2.78111022157619,2.78111022157619,2.69139698862212,2.69139698862212,8281.94431896557,0.0,1.0
2010-05-14,0.32,0.32,0.3,0.31,66575,2.87082345453026,2.87082345453026,2.69139698862212,2.78111022157619,7420.86733560071,0.0,1.0
2010-05-17,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-05-18,1.24,1.24,0.75,0.75,1500,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,167.199414245605,0.0,1.0
2010-05-19,1.24,1.24,0.75,0.75,4000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,445.865104654946,0.0,1.0
2010-05-20,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-05-21,0.35,0.35,0.35,0.35,1000,3.13996315339247,3.13996315339247,3.13996315339247,3.13996315339247,111.466276163736,0.0,1.0
2010-05-24,0.29,0.29,0.29,0.29,9575,2.60168375566804,2.60168375566804,2.60168375566804,2.60168375566804,1067.28959426777,0.0,1.0
2010-05-25,0.34,0.34,0.34,0.34,2500,3.0502499204384,3.0502499204384,3.0502499204384,3.0502499204384,278.66569040934,0.0,1.0
2010-05-26,0.35,0.35,0.2,0.2,2000,3.13996315339247,3.13996315339247,1.79426465908141,1.79426465908141,222.932552327472,0.0,1.0
2010-05-27,0.35,0.35,0.25,0.25,40460,3.13996315339247,3.13996315339247,2.24283082385176,2.24283082385176,4509.92553358475,0.0,1.0
2010-05-28,0.34,0.34,0.3,0.3,96900,3.0502499204384,3.0502499204384,2.69139698862212,2.69139698862212,10801.082160266,0.0,1.0
2010-06-01,0.34,0.34,0.34,0.34,0,3.0502499204384,3.0502499204384,3.0502499204384,3.0502499204384,0,0.0,1.0
2010-06-02,0.26,0.26,0.24,0.25,94200,2.33254405680583,2.33254405680583,2.15311759089769,2.24283082385176,10500.1232146239,0.0,1.0
2010-06-03,0.25,0.35,0.25,0.35,37700,2.24283082385176,3.13996315339247,2.24283082385176,3.13996315339247,4202.27861137285,0.0,1.0
2010-06-04,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-06-07,1.24,1.24,0.75,0.75,22000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,2452.2580756022,0.0,1.0
2010-06-08,0.215,0.25,0.21,0.25,66450,1.92883450851252,2.24283082385176,1.88397789203548,2.24283082385176,7406.93405108024,0.0,1.0
2010-06-09,1.24,1.24,0.75,0.75,1500,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,167.199414245605,0.0,1.0
2010-06-10,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-06-11,1.24,1.24,0.75,0.75,4000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,445.865104654946,0.0,1.0
2010-06-14,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-06-15,0.35,0.35,0.24,0.25,55248,3.13996315339247,3.13996315339247,2.15311759089769,2.24283082385176,6158.28882549408,0.0,1.0
2010-06-16,0.22,0.22,0.2,0.22,111200,1.97369112498955,1.97369112498955,1.79426465908141,1.97369112498955,12395.0499094074,0.0,1.0
2010-06-17,0.29,0.3,0.22,0.28,145128,2.60168375566804,2.69139698862212,1.97369112498955,2.51197052271398,16176.8777270907,0.0,1.0
2010-06-18,0.29,0.29,0.29,0.29,5000,2.60168375566804,2.60168375566804,2.60168375566804,2.60168375566804,557.331380818681,0.0,1.0
2010-06-21,0.29,0.35,0.29,0.35,3000,2.60168375566804,3.13996315339247,2.60168375566804,3.13996315339247,334.398828491208,0.0,1.0
2010-06-22,0.3,0.3,0.3,0.3,5000,2.69139698862212,2.69139698862212,2.69139698862212,2.69139698862212,557.331380818679,0.0,1.0
2010-06-23,0.2,0.29,0.197,0.29,108899,1.79426465908141,2.60168375566804,1.76735068919519,2.60168375566804,12138.5660079547,0.0,1.0
2010-06-24,0.18,0.24,0.18,0.24,127200,1.61483819317327,2.15311759089769,1.61483819317327,2.15311759089769,14178.5103280272,0.0,1.0
2010-06-25,0.18,0.18,0.18,0.18,0,1.61483819317327,1.61483819317327,1.61483819317327,1.61483819317327,0,0.0,1.0
2010-06-28,0.23,0.23,0.19,0.19,17499,2.06340435794362,2.06340435794362,1.70455142612734,1.70455142612734,1950.54836658922,0.0,1.0
2010-06-29,0.21,0.21,0.21,0.21,750,1.88397789203548,1.88397789203548,1.88397789203548,1.88397789203548,83.599707122802,0.0,1.0
2010-06-30,0.26,0.26,0.2,0.22,31153,2.33254405680583,2.33254405680583,1.79426465908141,1.97369112498955,3472.50890132887,0.0,1.0
2010-07-01,0.25,0.25,0.2,0.2,16166,2.24283082385176,2.24283082385176,1.79426465908141,1.79426465908141,1801.96382046296,0.0,1.0
2010-07-02,0.25,0.25,0.19,0.25,3300,2.24283082385176,2.24283082385176,1.70455142612734,2.24283082385176,367.838711340329,0.0,1.0
2010-07-06,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-07-07,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-07-08,0.25,0.25,0.19,0.19,10291,2.24283082385176,2.24283082385176,1.70455142612734,1.70455142612734,1147.09944800101,0.0,1.0
2010-07-09,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-07-12,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-07-13,0.26,0.26,0.26,0.26,2000,2.33254405680583,2.33254405680583,2.33254405680583,2.33254405680583,222.932552327472,0.0,1.0
2010-07-14,0.22,0.22,0.22,0.22,5000,1.97369112498955,1.97369112498955,1.97369112498955,1.97369112498955,557.33138081868,0.0,1.0
2010-07-15,0.25,0.3,0.25,0.25,66800,2.24283082385176,2.69139698862212,2.24283082385176,2.24283082385176,7445.94724773757,0.0,1.0
2010-07-16,0.25,0.25,0.25,0.25,5000,2.24283082385176,2.24283082385176,2.24283082385176,2.24283082385176,557.33138081868,0.0,1.0
2010-07-19,0.22,0.32,0.22,0.32,35000,1.97369112498955,2.87082345453026,1.97369112498955,2.87082345453026,3901.31966573076,0.0,1.0
2010-07-20,1.24,1.24,0.75,0.75,15000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,1671.99414245605,0.0,1.0
2010-07-21,1.24,1.24,0.75,0.75,10000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,1114.66276163736,0.0,1.0
2010-07-22,0.225,0.225,0.225,0.225,500,2.01854774146659,2.01854774146659,2.01854774146659,2.01854774146659,55.7331380818679,0.0,1.0
2010-07-23,0.23,0.23,0.23,0.23,1400,2.06340435794362,2.06340435794362,2.06340435794362,2.06340435794362,156.05278662923,0.0,1.0
2010-07-26,0.25,0.25,0.23,0.23,30240,2.24283082385176,2.24283082385176,2.06340435794362,2.06340435794362,3370.74019119138,0.0,1.0
2010-07-27,0.26,0.26,0.2499,0.25,13200,2.33254405680583,2.33254405680583,2.24193369152222,2.24283082385176,1471.35484536132,0.0,1.0
2010-07-28,0.222,0.222,0.222,0.222,1000,1.99163377158037,1.99163377158037,1.99163377158037,1.99163377158037,111.466276163736,0.0,1.0
2010-07-29,0.22,0.22,0.22,0.22,0,1.97369112498955,1.97369112498955,1.97369112498955,1.97369112498955,0,0.0,1.0
2010-07-30,0.23,0.23,0.225,0.225,11250,2.06340435794362,2.06340435794362,2.01854774146659,2.01854774146659,1253.99560684203,0.0,1.0
2010-08-02,0.205,0.205,0.2,0.2,49500,1.83912127555845,1.83912127555845,1.79426465908141,1.79426465908141,5517.58067010492,0.0,1.0
2010-08-03,0.215,0.22,0.215,0.22,10000,1.92883450851252,1.97369112498955,1.92883450851252,1.97369112498955,1114.66276163736,0.0,1.0
2010-08-04,0.18,0.21,0.15,0.21,161013,1.61483819317327,1.88397789203548,1.34569849431106,1.88397789203548,17947.5195239516,0.0,1.0
2010-08-05,0.19,0.215,0.17,0.17,208100,1.70455142612734,1.92883450851252,1.5251249602192,1.5251249602192,23196.1320696734,0.0,1.0
2010-08-06,0.2,0.205,0.2,0.205,23500,1.79426465908141,1.83912127555845,1.79426465908141,1.83912127555845,2619.4574898478,0.0,1.0
2010-08-09,1.24,1.24,0.75,0.75,15000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,1671.99414245605,0.0,1.0
2010-08-10,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-08-11,0.195,0.205,0.195,0.205,16500,1.74940804260438,1.83912127555845,1.74940804260438,1.83912127555845,1839.19355670164,0.0,1.0
2010-08-12,0.195,0.195,0.195,0.195,0,1.74940804260438,1.74940804260438,1.74940804260438,1.74940804260438,0,0.0,1.0
2010-08-13,0.195,0.195,0.19,0.19,11500,1.74940804260438,1.74940804260438,1.70455142612734,1.70455142612734,1281.86217588296,0.0,1.0
2010-08-16,0.18,0.195,0.18,0.195,18938,1.61483819317327,1.74940804260438,1.61483819317327,1.74940804260438,2110.94833798883,0.0,1.0
2010-08-17,0.19,0.25,0.19,0.25,15300,1.70455142612734,2.24283082385176,1.70455142612734,2.24283082385176,1705.43402530516,0.0,1.0
2010-08-18,1.24,1.24,0.75,0.75,58000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,6465.04401749671,0.0,1.0
2010-08-19,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-08-20,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-08-23,1.24,1.24,0.75,0.75,438,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,48.8222289597165,0.0,1.0
2010-08-24,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-08-25,0.19,0.191,0.19,0.19,108800,1.70455142612734,1.71352274942275,1.70455142612734,1.70455142612734,12127.5308466145,0.0,1.0
2010-08-26,0.19,0.19,0.19,0.19,0,1.70455142612734,1.70455142612734,1.70455142612734,1.70455142612734,0,0.0,1.0
2010-08-27,0.233,0.233,0.233,0.233,1000,2.09031832782984,2.09031832782984,2.09031832782984,2.09031832782984,111.466276163736,0.0,1.0
2010-08-30,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-08-31,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-09-01,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-09-02,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-09-03,1.24,1.24,0.75,0.75,800,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,89.1730209309891,0.0,1.0
2010-09-07,0.18,0.18,0.18,0.18,0,1.61483819317327,1.61483819317327,1.61483819317327,1.61483819317327,0,0.0,1.0
2010-09-08,0.19,0.19,0.18,0.18,16575,1.70455142612734,1.70455142612734,1.61483819317327,1.61483819317327,1847.55352741392,0.0,1.0
2010-09-09,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-09-10,1.24,1.24,0.75,0.75,15000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,1671.99414245605,0.0,1.0
2010-09-13,1.24,1.24,0.75,0.75,2466,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,274.875837019774,0.0,1.0
2010-09-14,1.24,1.24,0.75,0.75,9192,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,1024.59801049706,0.0,1.0
2010-09-15,1.24,1.24,0.75,0.75,2000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,222.932552327473,0.0,1.0
2010-09-16,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-09-17,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-09-20,1.24,1.24,0.75,0.75,17500,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,1950.65983286539,0.0,1.0
2010-09-21,1.24,1.24,0.75,0.75,10000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,1114.66276163736,0.0,1.0
2010-09-22,0.18,0.18,0.18,0.18,0,1.61483819317327,1.61483819317327,1.61483819317327,1.61483819317327,0,0.0,1.0
2010-09-23,0.17,0.17,0.17,0.17,4050,1.5251249602192,1.5251249602192,1.5251249602192,1.5251249602192,451.43841846313,0.0,1.0
2010-09-24,0.21,0.21,0.21,0.21,1250,1.88397789203548,1.88397789203548,1.88397789203548,1.88397789203548,139.33284520467,0.0,1.0
2010-09-27,0.18,0.18,0.18,0.18,2100,1.61483819317327,1.61483819317327,1.61483819317327,1.61483819317327,234.079179943845,0.0,1.0
2010-09-28,0.151,0.18,0.151,0.18,57000,1.35466981760646,1.61483819317327,1.35466981760646,1.61483819317327,6353.57774133297,0.0,1.0
2010-09-29,0.19,0.19,0.19,0.19,10000,1.70455142612734,1.70455142612734,1.70455142612734,1.70455142612734,1114.66276163736,0.0,1.0
2010-09-30,0.209,0.209,0.209,0.209,10000,1.87500656874007,1.87500656874007,1.87500656874007,1.87500656874007,1114.66276163736,0.0,1.0
2010-10-01,1.24,1.24,0.75,0.75,5000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,557.331380818682,0.0,1.0
2010-10-04,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-10-05,0.151,0.17,0.15,0.15,12800,1.35466981760646,1.5251249602192,1.34569849431106,1.34569849431106,1426.76833489583,0.0,1.0
2010-10-06,0.151,0.151,0.151,0.151,0,1.35466981760646,1.35466981760646,1.35466981760646,1.35466981760646,0,0.0,1.0
2010-10-07,1.24,1.24,0.75,0.75,5000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,557.331380818682,0.0,1.0
2010-10-08,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-10-11,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-10-12,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-10-13,0.151,0.151,0.151,0.151,10000,1.35466981760646,1.35466981760646,1.35466981760646,1.35466981760646,1114.66276163736,0.0,1.0
2010-10-14,1.24,1.24,0.75,0.75,1250,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,139.33284520467,0.0,1.0
2010-10-15,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-10-18,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-10-19,0.17,0.17,0.17,0.17,25000,1.5251249602192,1.5251249602192,1.5251249602192,1.5251249602192,2786.6569040934,0.0,1.0
2010-10-20,0.19,0.21,0.18,0.18,131230,1.70455142612734,1.88397789203548,1.61483819317327,1.61483819317327,14627.7194209671,0.0,1.0
2010-10-21,1.24,1.24,0.75,0.75,10000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,1114.66276163736,0.0,1.0
2010-10-22,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-10-25,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-10-26,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-10-27,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-10-28,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-10-29,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-11-01,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-11-02,0.17,0.18,0.17,0.18,20000,1.5251249602192,1.61483819317327,1.5251249602192,1.61483819317327,2229.32552327472,0.0,1.0
2010-11-03,0.1725,0.1725,0.17,0.17,100000,1.54755326845772,1.54755326845772,1.5251249602192,1.5251249602192,11146.6276163736,0.0,1.0
2010-11-04,0.17,0.17,0.17,0.17,5000,1.5251249602192,1.5251249602192,1.5251249602192,1.5251249602192,557.331380818679,0.0,1.0
2010-11-05,1.24,1.24,0.75,0.75,121990,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,13597.7710292142,0.0,1.0
2010-11-08,1.24,1.24,0.75,0.75,20750,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,2312.92523039753,0.0,1.0
2010-11-09,0.1899,0.2,0.17,0.2,57808,1.7036542937978,1.79426465908141,1.5251249602192,1.79426465908141,6443.64249247324,0.0,1.0
2010-11-10,0.17,0.17,0.17,0.17,10000,1.5251249602192,1.5251249602192,1.5251249602192,1.5251249602192,1114.66276163736,0.0,1.0
2010-11-11,0.1825,0.1825,0.18,0.18,81388,1.63726650141179,1.63726650141179,1.61483819317327,1.61483819317327,9072.01728441412,0.0,1.0
2010-11-12,0.1825,0.1825,0.1825,0.1825,6122,1.63726650141179,1.63726650141179,1.63726650141179,1.63726650141179,682.39654267439,0.0,1.0
2010-11-15,0.185,0.185,0.185,0.185,5000,1.6596948096503,1.6596948096503,1.6596948096503,1.6596948096503,557.331380818681,0.0,1.0
2010-11-16,0.19,0.19,0.19,0.19,0,1.70455142612734,1.70455142612734,1.70455142612734,1.70455142612734,0,0.0,1.0
2010-11-17,0.1899,0.1899,0.189,0.189,10000,1.7036542937978,1.7036542937978,1.69558010283193,1.69558010283193,1114.66276163736,0.0,1.0
2010-11-18,1.24,1.24,0.75,0.75,1117,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,124.507830474894,0.0,1.0
2010-11-19,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-11-22,1.24,1.24,0.75,0.75,5000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,557.331380818682,0.0,1.0
2010-11-23,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-11-24,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-11-26,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-11-29,1.24,1.24,0.75,0.75,1009,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,112.46947264921,0.0,1.0
2010-11-30,1.24,1.24,0.75,0.75,5000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,557.331380818682,0.0,1.0
2010-12-01,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-12-02,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-12-03,0.19,0.193,0.19,0.193,34994,1.70455142612734,1.73146539601356,1.70455142612734,1.73146539601356,3900.65086807378,0.0,1.0
2010-12-06,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-12-07,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-12-08,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-12-09,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-12-10,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-12-13,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-12-14,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-12-15,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-12-16,1.24,1.24,0.75,0.75,30000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,3343.98828491209,0.0,1.0
2010-12-17,1.24,1.24,0.75,0.75,12000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,1337.59531396484,0.0,1.0
2010-12-20,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-12-21,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-12-22,1.24,1.24,0.75,0.75,5000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,557.331380818682,0.0,1.0
2010-12-23,1.24,1.24,0.75,0.75,10441,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,1163.81938942557,0.0,1.0
2010-12-27,1.24,1.24,0.75,0.75,200,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,22.2932552327473,0.0,1.0
2010-12-28,1.24,1.24,0.75,0.75,35000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,3901.31966573077,0.0,1.0
2010-12-29,0.225,0.225,0.22,0.22,67615,2.01854774146659,2.01854774146659,1.97369112498955,1.97369112498955,7536.79226281099,0.0,1.0
2010-12-30,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2010-12-31,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-01-03,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-01-04,1.24,1.24,0.75,0.75,2500,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,278.665690409341,0.0,1.0
2011-01-05,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-01-06,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-01-07,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-01-10,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-01-11,1.24,1.24,0.75,0.75,5000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,557.331380818682,0.0,1.0
2011-01-12,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-01-13,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-01-14,1.24,1.24,0.75,0.75,133,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,14.8250147297769,0.0,1.0
2011-01-18,0.29,0.29,0.23,0.23,5000,2.60168375566804,2.60168375566804,2.06340435794362,2.06340435794362,557.331380818681,0.0,1.0
2011-01-19,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-01-20,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-01-21,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-01-24,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-01-25,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-01-26,1.24,1.24,0.75,0.75,10000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,1114.66276163736,0.0,1.0
2011-01-27,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-01-28,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-01-31,0.22,0.23,0.22,0.23,162238,1.97369112498955,2.06340435794362,1.97369112498955,2.06340435794362,18084.0657122522,0.0,1.0
2011-02-01,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-02-02,1.24,1.24,0.75,0.75,10000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,1114.66276163736,0.0,1.0
2011-02-03,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-02-04,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-02-07,1.24,1.24,0.75,0.75,46700,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,5205.47509684649,0.0,1.0
2011-02-08,1.24,1.24,0.75,0.75,53050,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,5913.28595048621,0.0,1.0
2011-02-09,1.24,1.24,0.75,0.75,53012,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,5909.05023199199,0.0,1.0
2011-02-10,1.24,1.24,0.75,0.75,25000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,2786.65690409341,0.0,1.0
2011-02-11,0.22,0.22,0.2,0.205,32648,1.97369112498955,1.97369112498955,1.79426465908141,1.83912127555845,3639.15098419365,0.0,1.0
2011-02-14,1.24,1.24,0.75,0.75,65300,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,7278.74783349199,0.0,1.0
2011-02-15,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-02-16,0.22,0.22,0.21,0.21,45000,1.97369112498955,1.97369112498955,1.88397789203548,1.88397789203548,5015.98242736812,0.0,1.0
2011-02-17,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-02-18,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-02-22,1.24,1.24,0.75,0.75,20000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,2229.32552327473,0.0,1.0
2011-02-23,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-02-24,0.215,0.215,0.215,0.215,15000,1.92883450851252,1.92883450851252,1.92883450851252,1.92883450851252,1671.99414245604,0.0,1.0
2011-02-25,0.22,0.22,0.205,0.205,15586,1.97369112498955,1.97369112498955,1.83912127555845,1.83912127555845,1737.31338028799,0.0,1.0
2011-02-28,1.24,1.24,0.75,0.75,5000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,557.331380818682,0.0,1.0
2011-03-01,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-03-02,1.24,1.24,0.75,0.75,10000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,1114.66276163736,0.0,1.0
2011-03-03,1.24,1.24,0.75,0.75,31460,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,3506.72904811115,0.0,1.0
2011-03-04,0.25,0.25,0.23,0.23,184866,2.24283082385176,2.24283082385176,2.06340435794362,2.06340435794362,20606.3246092852,0.0,1.0
2011-03-07,0.26,0.26,0.26,0.26,22500,2.33254405680583,2.33254405680583,2.33254405680583,2.33254405680583,2507.99121368406,0.0,1.0
2011-03-08,1.24,1.24,0.75,0.75,16390,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,1826.93226632364,0.0,1.0
2011-03-09,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-03-10,1.24,1.24,0.75,0.75,12000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,1337.59531396484,0.0,1.0
2011-03-11,1.24,1.24,0.75,0.75,33600,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,3745.26687910154,0.0,1.0
2011-03-14,1.24,1.24,0.75,0.75,56849,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,6336.74633363225,0.0,1.0
2011-03-15,1.24,1.24,0.75,0.75,24266,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,2704.84065738923,0.0,1.0
2011-03-16,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-03-17,1.24,1.24,0.75,0.75,6400,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,713.384167447913,0.0,1.0
2011-03-18,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-03-21,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-03-22,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-03-23,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-03-24,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-03-25,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-03-28,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-03-29,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-03-30,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-03-31,0.255,0.255,0.255,0.255,5000,2.2876874403288,2.2876874403288,2.2876874403288,2.2876874403288,557.331380818679,0.0,1.0
2011-04-01,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-04-04,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-04-05,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-04-06,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-04-07,1.24,1.24,0.75,0.75,5000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,557.331380818682,0.0,1.0
2011-04-08,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-04-11,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-04-12,0.205,0.205,0.205,0.205,2000,1.83912127555845,1.83912127555845,1.83912127555845,1.83912127555845,222.932552327471,0.0,1.0
2011-04-13,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-04-14,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-04-15,1.24,1.24,0.75,0.75,2000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,222.932552327473,0.0,1.0
2011-04-18,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-04-19,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-04-20,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-04-21,1.24,1.24,0.75,0.75,1000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,111.466276163736,0.0,1.0
2011-04-25,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-04-26,1.24,1.24,0.75,0.75,4261,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,474.957802733681,0.0,1.0
2011-04-27,1.24,1.24,0.75,0.75,460,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,51.2744870353187,0.0,1.0
2011-04-28,1.24,1.24,0.75,0.75,3333,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,371.517098453733,0.0,1.0
2011-04-29,1.24,1.24,0.75,0.75,17500,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,1950.65983286539,0.0,1.0
2011-05-02,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-05-03,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-05-04,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-05-05,0.23,0.23,0.23,0.23,3000,2.06340435794362,2.06340435794362,2.06340435794362,2.06340435794362,334.398828491208,0.0,1.0
2011-05-06,0.23,0.23,0.2,0.2,49250,2.06340435794362,2.06340435794362,1.79426465908141,1.79426465908141,5489.714101064,0.0,1.0
2011-05-09,1.24,1.24,0.75,0.75,78000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,8694.36954077144,0.0,1.0
2011-05-10,1.24,1.24,0.75,0.75,57800,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,6442.75076226396,0.0,1.0
2011-05-11,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-05-12,0.225,0.225,0.2,0.2,12000,2.01854774146659,2.01854774146659,1.79426465908141,1.79426465908141,1337.59531396483,0.0,1.0
2011-05-13,0.225,0.225,0.225,0.225,0,2.01854774146659,2.01854774146659,2.01854774146659,2.01854774146659,0,0.0,1.0
2011-05-16,0.225,0.225,0.17,0.17,8000,2.01854774146659,2.01854774146659,1.5251249602192,1.5251249602192,891.730209309886,0.0,1.0
2011-05-17,0.225,0.225,0.13,0.185,98750,2.01854774146659,2.01854774146659,1.16627202840292,1.6596948096503,11007.2947711689,0.0,1.0
2011-05-18,0.23,0.23,0.23,0.23,0,2.06340435794362,2.06340435794362,2.06340435794362,2.06340435794362,0,0.0,1.0
2011-05-19,0.225,0.225,0.225,0.225,4000,2.01854774146659,2.01854774146659,2.01854774146659,2.01854774146659,445.865104654943,0.0,1.0
2011-05-20,0.17,0.22,0.17,0.17,11000,1.5251249602192,1.97369112498955,1.5251249602192,1.5251249602192,1226.12903780109,0.0,1.0
2011-05-23,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-05-24,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-05-25,0.16,0.16,0.16,0.16,3000,1.43541172726513,1.43541172726513,1.43541172726513,1.43541172726513,334.398828491207,0.0,1.0
2011-05-26,0.225,0.225,0.22,0.22,15000,2.01854774146659,2.01854774146659,1.97369112498955,1.97369112498955,1671.99414245604,0.0,1.0
2011-05-27,0.23,0.23,0.23,0.23,0,2.06340435794362,2.06340435794362,2.06340435794362,2.06340435794362,0,0.0,1.0
2011-05-31,0.22,0.23,0.22,0.225,7500,1.97369112498955,2.06340435794362,1.97369112498955,2.01854774146659,835.99707122802,0.0,1.0
2011-06-01,1.24,1.24,0.75,0.75,5000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,557.331380818682,0.0,1.0
2011-06-02,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-06-03,0.23,0.23,0.225,0.225,3000,2.06340435794362,2.06340435794362,2.01854774146659,2.01854774146659,334.398828491208,0.0,1.0
2011-06-06,0.23,0.23,0.23,0.23,0,2.06340435794362,2.06340435794362,2.06340435794362,2.06340435794362,0,0.0,1.0
2011-06-07,0.225,0.225,0.225,0.225,2000,2.01854774146659,2.01854774146659,2.01854774146659,2.01854774146659,222.932552327472,0.0,1.0
2011-06-08,0.23,0.23,0.23,0.23,0,2.06340435794362,2.06340435794362,2.06340435794362,2.06340435794362,0,0.0,1.0
2011-06-09,1.24,1.24,0.75,0.75,2515,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,280.337684551797,0.0,1.0
2011-06-10,1.24,1.24,0.75,0.75,15485,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,1726.05528639546,0.0,1.0
2011-06-13,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-06-14,0.19,0.225,0.19,0.225,7500,1.70455142612734,2.01854774146659,1.70455142612734,2.01854774146659,835.99707122802,0.0,1.0
2011-06-15,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-06-16,1.24,1.24,0.75,0.75,4000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,445.865104654946,0.0,1.0
2011-06-17,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-06-20,0.18,0.18,0.18,0.18,5000,1.61483819317327,1.61483819317327,1.61483819317327,1.61483819317327,557.331380818679,0.0,1.0
2011-06-21,1.24,1.24,0.75,0.75,34125,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,3803.7866740875,0.0,1.0
2011-06-22,1.24,1.24,0.75,0.75,1000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,111.466276163736,0.0,1.0
2011-06-23,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-06-24,0.25,0.25,0.22,0.22,2000,2.24283082385176,2.24283082385176,1.97369112498955,1.97369112498955,222.932552327472,0.0,1.0
2011-06-27,0.25,0.25,0.25,0.25,0,2.24283082385176,2.24283082385176,2.24283082385176,2.24283082385176,0,0.0,1.0
2011-06-28,1.24,1.24,0.75,0.75,1000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,111.466276163736,0.0,1.0
2011-06-29,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-06-30,0.25,0.25,0.23,0.23,12000,2.24283082385176,2.24283082385176,2.06340435794362,2.06340435794362,1337.59531396483,0.0,1.0
2011-07-01,1.24,1.24,0.75,0.75,300,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,33.4398828491209,0.0,1.0
2011-07-05,1.24,1.24,0.75,0.75,80000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,8917.30209309891,0.0,1.0
2011-07-06,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-07-07,1.24,1.24,0.75,0.75,1000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,111.466276163736,0.0,1.0
2011-07-08,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-07-11,0.18,0.18,0.18,0.18,3000,1.61483819317327,1.61483819317327,1.61483819317327,1.61483819317327,334.398828491208,0.0,1.0
2011-07-12,1.24,1.24,0.75,0.75,2000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,222.932552327473,0.0,1.0
2011-07-13,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-07-14,0.19,0.19,0.19,0.19,665,1.70455142612734,1.70455142612734,1.70455142612734,1.70455142612734,74.1250736488844,0.0,1.0
2011-07-15,0.23,0.23,0.16,0.18,184000,2.06340435794362,2.06340435794362,1.43541172726513,1.61483819317327,20509.7948141274,0.0,1.0
2011-07-18,0.23,0.23,0.17,0.17,159000,2.06340435794362,2.06340435794362,1.5251249602192,1.5251249602192,17723.137910034,0.0,1.0
2011-07-19,0.23,0.23,0.23,0.23,0,2.06340435794362,2.06340435794362,2.06340435794362,2.06340435794362,0,0.0,1.0
2011-07-20,0.17,0.17,0.17,0.17,15000,1.5251249602192,1.5251249602192,1.5251249602192,1.5251249602192,1671.99414245604,0.0,1.0
2011-07-21,0.23,0.23,0.17,0.18,12327,2.06340435794362,2.06340435794362,1.5251249602192,1.61483819317327,1374.04478627037,0.0,1.0
2011-07-22,0.23,0.23,0.23,0.23,0,2.06340435794362,2.06340435794362,2.06340435794362,2.06340435794362,0,0.0,1.0
2011-07-25,0.2,0.2,0.17,0.17,107750,1.79426465908141,1.79426465908141,1.5251249602192,1.5251249602192,12010.4912566426,0.0,1.0
2011-07-26,1.24,1.24,0.75,0.75,15000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,1671.99414245605,0.0,1.0
2011-07-27,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-07-28,0.17,0.18,0.17,0.17,68000,1.5251249602192,1.61483819317327,1.5251249602192,1.5251249602192,7579.70677913404,0.0,1.0
2011-07-29,0.22,0.22,0.22,0.22,5000,1.97369112498955,1.97369112498955,1.97369112498955,1.97369112498955,557.33138081868,0.0,1.0
2011-08-01,0.17,0.17,0.17,0.17,50000,1.5251249602192,1.5251249602192,1.5251249602192,1.5251249602192,5573.31380818679,0.0,1.0
2011-08-02,0.22,0.22,0.21,0.21,5800,1.97369112498955,1.97369112498955,1.88397789203548,1.88397789203548,646.504401749669,0.0,1.0
2011-08-03,0.185,0.185,0.17,0.17,40250,1.6596948096503,1.6596948096503,1.5251249602192,1.5251249602192,4486.51761559038,0.0,1.0
2011-08-04,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-08-05,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-08-08,0.22,0.22,0.22,0.22,673,1.97369112498955,1.97369112498955,1.97369112498955,1.97369112498955,75.0168038581944,0.0,1.0
2011-08-09,0.21,0.21,0.21,0.21,10000,1.88397789203548,1.88397789203548,1.88397789203548,1.88397789203548,1114.66276163736,0.0,1.0
2011-08-10,0.2,0.2,0.2,0.2,7500,1.79426465908141,1.79426465908141,1.79426465908141,1.79426465908141,835.99707122802,0.0,1.0
2011-08-11,0.22,0.22,0.22,0.22,6827,1.97369112498955,1.97369112498955,1.97369112498955,1.97369112498955,760.980267369826,0.0,1.0
2011-08-12,0.2,0.2,0.2,0.2,5000,1.79426465908141,1.79426465908141,1.79426465908141,1.79426465908141,557.33138081868,0.0,1.0
2011-08-15,0.2,0.21,0.2,0.2,20591,1.79426465908141,1.88397789203548,1.79426465908141,1.79426465908141,2295.20209248749,0.0,1.0
2011-08-16,0.2,0.2,0.2,0.2,20000,1.79426465908141,1.79426465908141,1.79426465908141,1.79426465908141,2229.32552327472,0.0,1.0
2011-08-17,0.195,0.195,0.195,0.195,5000,1.74940804260438,1.74940804260438,1.74940804260438,1.74940804260438,557.331380818678,0.0,1.0
2011-08-18,0.2,0.2,0.2,0.2,0,1.79426465908141,1.79426465908141,1.79426465908141,1.79426465908141,0,0.0,1.0
2011-08-19,0.197,0.2,0.19,0.195,30517,1.76735068919519,1.79426465908141,1.70455142612734,1.74940804260438,3401.61634968873,0.0,1.0
2011-08-22,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-08-23,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-08-24,0.21,0.21,0.197,0.197,2000,1.88397789203548,1.88397789203548,1.76735068919519,1.76735068919519,222.932552327472,0.0,1.0
2011-08-25,0.21,0.21,0.21,0.21,0,1.88397789203548,1.88397789203548,1.88397789203548,1.88397789203548,0,0.0,1.0
2011-08-26,0.22,0.23,0.2,0.22,44500,1.97369112498955,2.06340435794362,1.79426465908141,1.97369112498955,4960.24928928625,0.0,1.0
2011-08-29,1.24,1.24,0.75,0.75,5000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,557.331380818682,0.0,1.0
2011-08-30,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-08-31,0.22,0.225,0.22,0.225,18000,1.97369112498955,2.01854774146659,1.97369112498955,2.01854774146659,2006.39297094725,0.0,1.0
2011-09-01,0.25,0.25,0.25,0.25,25000,2.24283082385176,2.24283082385176,2.24283082385176,2.24283082385176,2786.6569040934,0.0,1.0
2011-09-02,0.27,0.27,0.23,0.23,20000,2.4222572897599,2.4222572897599,2.06340435794362,2.06340435794362,2229.32552327472,0.0,1.0
2011-09-06,0.27,0.27,0.27,0.27,0,2.4222572897599,2.4222572897599,2.4222572897599,2.4222572897599,0,0.0,1.0
2011-09-07,0.27,0.27,0.25,0.25,34815,2.4222572897599,2.4222572897599,2.24283082385176,2.24283082385176,3880.69840464047,0.0,1.0
2011-09-08,0.27,0.27,0.27,0.27,0,2.4222572897599,2.4222572897599,2.4222572897599,2.4222572897599,0,0.0,1.0
2011-09-09,0.28,0.28,0.24,0.24,156000,2.51197052271398,2.51197052271398,2.15311759089769,2.15311759089769,17388.7390815428,0.0,1.0
2011-09-12,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-09-13,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-09-14,1.24,1.24,0.75,0.75,500,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,55.7331380818682,0.0,1.0
2011-09-15,1.24,1.24,0.75,0.75,5000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,557.331380818682,0.0,1.0
2011-09-16,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-09-19,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-09-20,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-09-21,0.22,0.22,0.21,0.22,25000,1.97369112498955,1.97369112498955,1.88397789203548,1.97369112498955,2786.6569040934,0.0,1.0
2011-09-22,0.25,0.25,0.25,0.25,45000,2.24283082385176,2.24283082385176,2.24283082385176,2.24283082385176,5015.98242736812,0.0,1.0
2011-09-23,1.24,1.24,0.75,0.75,750,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,83.5997071228023,0.0,1.0
2011-09-26,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-09-27,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-09-28,1.24,1.24,0.75,0.75,2000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,222.932552327473,0.0,1.0
2011-09-29,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-09-30,0.3,0.3,0.25,0.277,20250,2.69139698862212,2.69139698862212,2.24283082385176,2.48505655282775,2257.19209231565,0.0,1.0
2011-10-03,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-10-04,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-10-05,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-10-06,1.24,1.24,0.75,0.75,2000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,222.932552327473,0.0,1.0
2011-10-07,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-10-10,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-10-11,1.24,1.24,0.75,0.75,2000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,222.932552327473,0.0,1.0
2011-10-12,1.24,1.24,0.75,0.75,25000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,2786.65690409341,0.0,1.0
2011-10-13,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-10-14,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-10-17,1.24,1.24,0.75,0.75,2000,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,222.932552327473,0.0,1.0
2011-10-18,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-10-19,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-10-20,0.2,0.21,0.2,0.21,60000,1.79426465908141,1.88397789203548,1.79426465908141,1.88397789203548,6687.97656982416,0.0,1.0
2011-10-21,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-10-24,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-10-25,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-10-26,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-10-27,1.24,1.24,0.75,0.75,0,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,0,0.0,1.0
2011-10-28,1.24,1.24,0.75,0.75,17054,11.1244408863047,11.1244408863047,6.72849247155529,6.72849247155529,1900.94587369636,0.0,1.0
2011-10-31,1.24,1.24,0.75,0.75,9500,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,10589.296235555,0.0,0.1
2011-11-01,1.24,1.24,0.75,0.75,700,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,780.263933146155,0.0,1.0
2011-11-02,1.24,1.24,0.75,0.75,0,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,0,0.0,1.0
2011-11-03,1.24,1.24,0.75,0.75,0,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,0,0.0,1.0
2011-11-04,1.24,1.24,0.75,0.75,0,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,0,0.0,1.0
2011-11-07,2.45,2.5,2.45,2.45,3280,2.19797420737473,2.24283082385176,2.19797420737473,2.19797420737473,3656.09385817053,0.0,1.0
2011-11-08,2.35,2.4,2.35,2.4,2800,2.10826097442066,2.15311759089769,2.10826097442066,2.15311759089769,3121.0557325846,0.0,1.0
2011-11-09,2.35,2.35,2.35,2.35,0,2.10826097442066,2.10826097442066,2.10826097442066,2.10826097442066,0,0.0,1.0
2011-11-10,1.24,1.24,0.75,0.75,600,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,668.797656982418,0.0,1.0
2011-11-11,1.24,1.24,0.75,0.75,500,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,557.331380818682,0.0,1.0
2011-11-14,1.24,1.24,0.75,0.75,0,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,0,0.0,1.0
2011-11-15,2.1,2.1,2.1,2.1,1500,1.88397789203548,1.88397789203548,1.88397789203548,1.88397789203548,1671.99414245604,0.0,1.0
2011-11-16,1.24,1.24,0.75,0.75,1200,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,1337.59531396484,0.0,1.0
2011-11-17,1.24,1.24,0.75,0.75,0,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,0,0.0,1.0
2011-11-18,1.24,1.24,0.75,0.75,0,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,0,0.0,1.0
2011-11-21,1.24,1.24,0.75,0.75,900,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,1003.19648547363,0.0,1.0
2011-11-22,1.24,1.24,0.75,0.75,0,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,0,0.0,1.0
2011-11-23,1.24,1.24,0.75,0.75,0,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,0,0.0,1.0
2011-11-25,1.24,1.24,0.75,0.75,0,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,0,0.0,1.0
2011-11-28,1.24,1.24,0.75,0.75,300,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,334.398828491209,0.0,1.0
2011-11-29,1.24,1.24,0.75,0.75,0,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,0,0.0,1.0
2011-11-30,1.24,1.24,0.75,0.75,200,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,222.932552327473,0.0,1.0
2011-12-01,1.24,1.24,0.75,0.75,300,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,334.398828491209,0.0,1.0
2011-12-02,2.5,2.5,2.5,2.5,100,2.24283082385176,2.24283082385176,2.24283082385176,2.24283082385176,111.466276163736,0.0,1.0
2011-12-05,1.24,1.24,0.75,0.75,3000,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,3343.98828491209,0.0,1.0
2011-12-06,1.24,1.24,0.75,0.75,100,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,111.466276163736,0.0,1.0
2011-12-07,1.24,1.24,0.75,0.75,0,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,0,0.0,1.0
2011-12-08,1.24,1.24,0.75,0.75,0,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,0,0.0,1.0
2011-12-09,1.24,1.24,0.75,0.75,0,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,0,0.0,1.0
2011-12-12,1.24,1.24,0.75,0.75,0,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,0,0.0,1.0
2011-12-13,1.24,1.24,0.75,0.75,0,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,0,0.0,1.0
2011-12-14,1.24,1.24,0.75,0.75,0,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,0,0.0,1.0
2011-12-15,1.24,1.24,0.75,0.75,0,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,0,0.0,1.0
2011-12-16,1.24,1.24,0.75,0.75,0,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,0,0.0,1.0
2011-12-19,1.24,1.24,0.75,0.75,0,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,0,0.0,1.0
2011-12-20,1.24,1.24,0.75,0.75,0,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,0,0.0,1.0
2011-12-21,1.24,1.24,0.75,0.75,0,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,0,0.0,1.0
2011-12-22,1.99,2.25,1.99,2.25,600,1.785293335786,2.01854774146659,1.785293335786,2.01854774146659,668.797656982417,0.0,1.0
2011-12-23,1.24,1.24,0.75,0.75,1000,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,1114.66276163736,0.0,1.0
2011-12-27,1.24,1.24,0.75,0.75,0,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,0,0.0,1.0
2011-12-28,2.25,2.25,1.5,2.0,21805,2.01854774146659,2.01854774146659,1.34569849431106,1.79426465908141,24305.2215175026,0.0,1.0
2011-12-29,2.25,2.25,2.25,2.25,500,2.01854774146659,2.01854774146659,2.01854774146659,2.01854774146659,557.331380818679,0.0,1.0
2011-12-30,2.25,2.25,1.95,2.0,27700,2.01854774146659,2.01854774146659,1.74940804260438,1.79426465908141,30876.1584973548,0.0,1.0
2012-01-03,2.25,2.25,2.25,2.25,0,2.01854774146659,2.01854774146659,2.01854774146659,2.01854774146659,0,0.0,1.0
2012-01-04,2.0,2.0,1.9,2.0,6500,1.79426465908141,1.79426465908141,1.70455142612734,1.79426465908141,7245.30795064284,0.0,1.0
2012-01-05,1.8,1.85,1.8,1.85,10500,1.61483819317327,1.6596948096503,1.61483819317327,1.6596948096503,11703.9589971923,0.0,1.0
2012-01-06,1.24,1.24,0.75,0.75,6600,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,7356.7742268066,0.0,1.0
2012-01-09,1.24,1.24,0.75,0.75,0,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,0,0.0,1.0
2012-01-10,2.0,2.0,1.9,2.0,9734,1.79426465908141,1.79426465908141,1.70455142612734,1.79426465908141,10850.1273217781,0.0,1.0
2012-01-11,2.2,2.2,1.85,1.85,9600,1.97369112498955,1.97369112498955,1.6596948096503,1.6596948096503,10700.7625117187,0.0,1.0
2012-01-12,1.24,1.24,0.75,0.75,0,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,0,0.0,1.0
2012-01-13,1.24,1.24,0.75,0.75,0,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,0,0.0,1.0
2012-01-17,1.24,1.24,0.75,0.75,0,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,0,0.0,1.0
2012-01-18,1.24,1.24,0.75,0.75,0,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,0,0.0,1.0
2012-01-19,1.24,1.24,0.75,0.75,0,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,0,0.0,1.0
2012-01-20,1.24,1.24,0.75,0.75,0,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,0,0.0,1.0
2012-01-23,1.95,1.95,1.85,1.85,5500,1.74940804260438,1.74940804260438,1.6596948096503,1.6596948096503,6130.64518900546,0.0,1.0
2012-01-24,1.95,1.95,1.95,1.95,0,1.74940804260438,1.74940804260438,1.74940804260438,1.74940804260438,0,0.0,1.0
2012-01-25,2.15,2.25,2.15,2.25,5236,1.92883450851252,2.01854774146659,1.92883450851252,2.01854774146659,5836.3742199332,0.0,1.0
2012-01-26,1.24,1.24,0.75,0.75,4736,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,5279.04283911455,0.0,1.0
2012-01-27,1.24,1.24,0.75,0.75,0,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,0,0.0,1.0
2012-01-30,1.24,1.24,0.75,0.75,0,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,0,0.0,1.0
2012-01-31,1.24,1.24,0.75,0.75,300,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,334.398828491209,0.0,1.0
2012-02-01,1.24,1.24,0.75,0.75,0,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,0,0.0,1.0
2012-02-02,2.25,2.25,2.25,2.25,100,2.01854774146659,2.01854774146659,2.01854774146659,2.01854774146659,111.466276163736,0.0,1.0
2012-02-03,2.0,2.0,2.0,2.0,500,1.79426465908141,1.79426465908141,1.79426465908141,1.79426465908141,557.33138081868,0.0,1.0
2012-02-06,2.25,2.25,1.86,1.86,2501,2.01854774146659,2.01854774146659,1.66866613294571,1.66866613294571,2787.77156685503,0.0,1.0
2012-02-07,2.15,2.2,2.1,2.2,6700,1.92883450851252,1.97369112498955,1.88397789203548,1.97369112498955,7468.24050297029,0.0,1.0
2012-02-08,2.1,2.27,2.1,2.27,4500,1.88397789203548,2.0364903880574,1.88397789203548,2.0364903880574,5015.98242736812,0.0,1.0
2012-02-09,2.23,2.23,2.15,2.15,3200,2.00060509487577,2.00060509487577,1.92883450851252,1.92883450851252,3566.92083723955,0.0,1.0
2012-02-10,2.15,2.15,2.04,2.15,7230,1.92883450851252,1.92883450851252,1.83014995226304,1.92883450851252,8059.01176663809,0.0,1.0
2012-02-13,1.24,1.24,0.75,0.75,1000,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,1114.66276163736,0.0,1.0
2012-02-14,1.24,1.24,0.75,0.75,4000,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,4458.65104654945,0.0,1.0
2012-02-15,2.13,2.13,2.13,2.13,1300,1.9108918619217,1.9108918619217,1.9108918619217,1.9108918619217,1449.06159012857,0.0,1.0
2012-02-16,2.12,2.12,2.12,2.12,1000,1.9019205386263,1.9019205386263,1.9019205386263,1.9019205386263,1114.66276163736,0.0,1.0
2012-02-17,2.12,2.15,2.05,2.05,4001,1.9019205386263,1.92883450851252,1.83912127555845,1.83912127555845,4459.76570931106,0.0,1.0
2012-02-21,2.09,2.12,2.05,2.12,6147,1.87500656874007,1.9019205386263,1.83912127555845,1.9019205386263,6851.83199578486,0.0,1.0
2012-02-22,1.24,1.24,0.75,0.75,1000,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,1114.66276163736,0.0,1.0
2012-02-23,1.24,1.24,0.75,0.75,0,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,0,0.0,1.0
2012-02-24,1.24,1.24,0.75,0.75,0,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,0,0.0,1.0
2012-02-27,2.15,2.2,2.15,2.2,2500,1.92883450851252,1.97369112498955,1.92883450851252,1.97369112498955,2786.65690409339,0.0,1.0
2012-02-28,2.15,2.15,2.15,2.15,0,1.92883450851252,1.92883450851252,1.92883450851252,1.92883450851252,0,0.0,1.0
2012-02-29,2.2,2.2,2.2,2.2,4000,1.97369112498955,1.97369112498955,1.97369112498955,1.97369112498955,4458.65104654944,0.0,1.0
2012-03-01,2.5,2.5,2.3,2.3,6600,2.24283082385176,2.24283082385176,2.06340435794362,2.06340435794362,7356.77422680658,0.0,1.0
2012-03-02,2.56,2.56,2.54,2.54,1000,2.29665876362421,2.29665876362421,2.27871611703339,2.27871611703339,1114.66276163736,0.0,1.0
2012-03-05,2.99,2.99,2.58,2.58,10400,2.68242566532671,2.68242566532671,2.31460141021502,2.31460141021502,11592.4927210285,0.0,1.0
2012-03-06,2.99,2.99,2.9,2.9,6800,2.68242566532671,2.68242566532671,2.60168375566805,2.60168375566805,7579.70677913404,0.0,1.0
2012-03-07,3.0,3.0,3.0,3.0,500,2.69139698862212,2.69139698862212,2.69139698862212,2.69139698862212,557.331380818679,0.0,1.0
2012-03-08,2.95,3.0,2.8,3.0,1400,2.64654037214508,2.69139698862212,2.51197052271397,2.69139698862212,1560.5278662923,0.0,1.0
2012-03-09,3.05,3.1,3.05,3.1,2300,2.73625360509915,2.78111022157619,2.73625360509915,2.78111022157619,2563.72435176593,0.0,1.0
2012-03-12,3.05,3.05,3.05,3.05,0,2.73625360509915,2.73625360509915,2.73625360509915,2.73625360509915,0,0.0,1.0
2012-03-13,2.95,2.95,2.95,2.95,2000,2.64654037214508,2.64654037214508,2.64654037214508,2.64654037214508,2229.32552327472,0.0,1.0
2012-03-14,1.24,1.24,0.75,0.75,1200,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,1337.59531396484,0.0,1.0
2012-03-15,1.24,1.24,0.75,0.75,1000,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,1114.66276163736,0.0,1.0
2012-03-16,3.0,3.0,2.9,2.9,1020,2.69139698862212,2.69139698862212,2.60168375566805,2.60168375566805,1136.9560168701,0.0,1.0
2012-03-19,2.76,2.76,2.76,2.76,2000,2.47608522953235,2.47608522953235,2.47608522953235,2.47608522953235,2229.32552327472,0.0,1.0
2012-03-20,2.8,2.8,2.77,2.77,2000,2.51197052271397,2.51197052271397,2.48505655282775,2.48505655282775,2229.32552327472,0.0,1.0
2012-03-21,2.91,2.91,2.8,2.8,6000,2.61065507896345,2.61065507896345,2.51197052271397,2.51197052271397,6687.97656982416,0.0,1.0
2012-03-22,1.24,1.24,0.75,0.75,500,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,557.331380818682,0.0,1.0
2012-03-23,1.24,1.24,0.75,0.75,0,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,0,0.0,1.0
2012-03-26,3.0,3.05,3.0,3.05,4673,2.69139698862212,2.73625360509915,2.69139698862212,2.73625360509915,5208.81908513137,0.0,1.0
2012-03-27,1.24,1.24,0.75,0.75,5000,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,5573.31380818682,0.0,1.0
2012-03-28,1.24,1.24,0.75,0.75,0,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,0,0.0,1.0
2012-03-29,3.33,3.33,3.15,3.15,3000,2.98745065737055,2.98745065737055,2.82596683805322,2.82596683805322,3343.98828491208,0.0,1.0
2012-03-30,1.24,1.24,0.75,0.75,0,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,0,0.0,1.0
2012-04-02,1.24,1.24,0.75,0.75,1443,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,1608.45836504272,0.0,1.0
2012-04-03,1.24,1.24,0.75,0.75,0,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,0,0.0,1.0
2012-04-04,1.24,1.24,0.75,0.75,7600,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,8471.43698844396,0.0,1.0
2012-04-05,3.8,3.8,3.8,3.8,0,3.40910285225468,3.40910285225468,3.40910285225468,3.40910285225468,0,0.0,1.0
2012-04-09,1.24,1.24,0.75,0.75,9803,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,10927.0390523311,0.0,1.0
2012-04-10,3.5,3.96,3.5,3.96,7496,3.13996315339247,3.55264402498119,3.13996315339247,3.55264402498119,8355.51206123364,0.0,1.0
2012-04-11,3.85,3.85,3.25,3.25,500,3.45395946873172,3.45395946873172,2.91568007100729,2.91568007100729,557.331380818679,0.0,1.0
2012-04-12,3.25,3.6,3.25,3.6,2732,2.91568007100729,3.22967638634654,2.91568007100729,3.22967638634654,3045.25866479327,0.0,1.0
2012-04-13,1.24,1.24,0.75,0.75,500,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,557.331380818682,0.0,1.0
2012-04-16,1.24,1.24,0.75,0.75,0,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,0,0.0,1.0
2012-04-17,1.24,1.24,0.75,0.75,0,1.11244408863047,1.11244408863047,0.672849247155529,0.672849247155529,0,0.0,1.0
2012-04-18,3.75,3.9,3.35,3.35,8401,3.36424623577765,3.49881608520875,3.00539330396136,3.00539330396136,9364.28186051544,0.0,1.0
2012-04-19,3.75,3.75,3.75,3.75,0,3.39116020566387,3.39116020566387,3.39116020566387,3.39116020566387,0,0.03,1.0
2012-04-20,3.62,3.62,3.62,3.62,1000,3.27359998520085,3.27359998520085,3.27359998520085,3.27359998520085,1105.81623178309,0.0,1.0
2012-04-23,3.65,3.65,3.55,3.62,4960,3.30072926684616,3.30072926684616,3.21029832802846,3.27359998520085,5484.84850964415,0.0,1.0
2012-04-24,3.69,3.69,3.35,3.35,800,3.33690164237324,3.33690164237324,3.02943645039305,3.02943645039305,884.652985426477,0.0,1.0
2012-04-25,1.24,1.24,0.75,0.75,500,1.12134364133952,1.12134364133952,0.678232041132773,0.678232041132773,552.908115891546,0.0,1.0
2012-04-26,1.24,1.24,0.75,0.75,0,1.12134364133952,1.12134364133952,0.678232041132773,0.678232041132773,0,0.0,1.0
2012-04-27,1.24,1.24,0.75,0.75,0,1.12134364133952,1.12134364133952,0.678232041132773,0.678232041132773,0,0.0,1.0
2012-04-30,1.24,1.24,0.75,0.75,2300,1.12134364133952,1.12134364133952,0.678232041132773,0.678232041132773,2543.37733310111,0.0,1.0
2012-05-01,1.24,1.24,0.75,0.75,470,1.12134364133952,1.12134364133952,0.678232041132773,0.678232041132773,519.733628938054,0.0,1.0
2012-05-02,1.24,1.24,0.75,0.75,0,1.12134364133952,1.12134364133952,0.678232041132773,0.678232041132773,0,0.0,1.0
2012-05-03,1.24,1.24,0.75,0.75,0,1.12134364133952,1.12134364133952,0.678232041132773,0.678232041132773,0,0.0,1.0
2012-05-04,3.25,3.6,3.25,3.6,2230,2.93900551157535,3.25551379743731,2.93900551157535,3.25551379743731,2465.9701968763,0.0,1.0
2012-05-07,3.25,3.25,3.25,3.25,0,2.93900551157535,2.93900551157535,2.93900551157535,2.93900551157535,0,0.0,1.0
2012-05-08,3.25,3.37,3.25,3.37,3415,2.93900551157535,3.04752263815659,2.93900551157535,3.04752263815659,3776.36243153927,0.0,1.0
2012-05-09,1.24,1.24,0.75,0.75,0,1.12134364133952,1.12134364133952,0.678232041132773,0.678232041132773,0,0.0,1.0
2012-05-10,1.24,1.24,0.75,0.75,0,1.12134364133952,1.12134364133952,0.678232041132773,0.678232041132773,0,0.0,1.0
2012-05-11,1.24,1.24,0.75,0.75,1200,1.12134364133952,1.12134364133952,0.678232041132773,0.678232041132773,1326.97947813971,0.0,1.0
2012-05-14,1.24,1.24,0.75,0.75,780,1.12134364133952,1.12134364133952,0.678232041132773,0.678232041132773,862.536660790812,0.0,1.0
2012-05-15,1.24,1.24,0.75,0.75,4200,1.12134364133952,1.12134364133952,0.678232041132773,0.678232041132773,4644.42817348899,0.0,1.0
2012-05-16,3.28,3.28,3.05,3.13,3800,2.96613479322066,2.96613479322066,2.75814363393994,2.83048838499411,4202.10168077576,0.0,1.0
2012-05-17,3.28,3.28,3.28,3.28,0,2.96613479322066,2.96613479322066,2.96613479322066,2.96613479322066,0,0.0,1.0
2012-05-18,2.8,2.8,2.8,2.8,634,2.53206628689569,2.53206628689569,2.53206628689569,2.53206628689569,701.087490950481,0.0,1.0
2012-05-21,3.3,3.3,2.82,3.0,16680,2.9842209809842,2.9842209809842,2.55015247465923,2.71292816453109,18445.014746142,0.0,1.0
2012-05-22,2.92,2.92,2.9,2.9,10000,2.64058341347693,2.64058341347693,2.62249722571339,2.62249722571339,11058.1623178309,0.0,1.0
2012-05-23,2.92,2.92,2.92,2.92,0,2.64058341347693,2.64058341347693,2.64058341347693,2.64058341347693,0,0.0,1.0
2012-05-24,3.05,3.25,2.92,3.0,26500,2.75814363393994,2.93900551157535,2.64058341347693,2.71292816453109,29304.130142252,0.0,1.0
2012-05-25,3.31,3.5,2.86,3.05,12200,2.99326407486597,3.16508285861961,2.58632485018631,2.75814363393994,13490.9580277538,0.0,1.0
2012-05-29,2.9,3.35,2.86,3.35,25550,2.62249722571339,3.02943645039305,2.58632485018631,3.02943645039305,28253.6047220581,0.0,1.0
2012-05-30,3.25,3.25,2.86,2.86,2600,2.93900551157535,2.93900551157535,2.58632485018631,2.58632485018631,2875.12220263605,0.0,1.0
2012-05-31,1.24,1.24,0.75,0.75,1000,1.12134364133952,1.12134364133952,0.678232041132773,0.678232041132773,1105.81623178309,0.0,1.0
2012-06-01,1.24,1.24,0.75,0.75,0,1.12134364133952,1.12134364133952,0.678232041132773,0.678232041132773,0,0.0,1.0
2012-06-04,2.96,2.96,2.96,2.96,2000,2.67675578900401,2.67675578900401,2.67675578900401,2.67675578900401,2211.63246356619,0.0,1.0
2012-06-05,2.92,3.03,2.83,2.96,8400,2.64058341347693,2.7400574461764,2.559195568541,2.67675578900401,9288.85634697799,0.0,1.0
2012-06-06,3.0,3.0,2.85,3.0,2550,2.71292816453109,2.71292816453109,2.57728175630454,2.71292816453109,2819.83139104689,0.0,1.0
2012-06-07,3.0,3.0,3.0,3.0,0,2.71292816453109,2.71292816453109,2.71292816453109,2.71292816453109,0,0.0,1.0
2012-06-08,2.95,3.0,2.85,3.0,4000,2.66771269512224,2.71292816453109,2.57728175630454,2.71292816453109,4423.26492713238,0.0,1.0
2012-06-11,2.95,2.95,2.95,2.95,0,2.66771269512224,2.66771269512224,2.66771269512224,2.66771269512224,0,0.0,1.0
2012-06-12,1.24,1.24,0.75,0.75,750,1.12134364133952,1.12134364133952,0.678232041132773,0.678232041132773,829.36217383732,0.0,1.0
2012-06-13,1.24,1.24,0.75,0.75,0,1.12134364133952,1.12134364133952,0.678232041132773,0.678232041132773,0,0.0,1.0
2012-06-14,1.24,1.24,0.75,0.75,0,1.12134364133952,1.12134364133952,0.678232041132773,0.678232041132773,0,0.0,1.0
2012-06-15,1.24,1.24,0.75,0.75,0,1.12134364133952,1.12134364133952,0.678232041132773,0.678232041132773,0,0.0,1.0
2012-06-18,1.24,1.24,0.75,0.75,0,1.12134364133952,1.12134364133952,0.678232041132773,0.678232041132773,0,0.0,1.0
2012-06-19,1.24,1.24,0.75,0.75,100,1.12134364133952,1.12134364133952,0.678232041132773,0.678232041132773,110.581623178309,0.0,1.0
2012-06-20,1.24,1.24,0.75,0.75,0,1.12134364133952,1.12134364133952,0.678232041132773,0.678232041132773,0,0.0,1.0
2012-06-21,2.8,2.85,2.5,2.84,14800,2.53206628689569,2.57728175630454,2.26077347044258,2.56823866242277,16366.0802303898,0.0,1.0
2012-06-22,1.24,1.24,0.75,0.75,207,1.12134364133952,1.12134364133952,0.678232041132773,0.678232041132773,228.9039599791,0.0,1.0
2012-06-25,1.24,1.24,0.75,0.75,0,1.12134364133952,1.12134364133952,0.678232041132773,0.678232041132773,0,0.0,1.0
2012-06-26,1.24,1.24,0.75,0.75,0,1.12134364133952,1.12134364133952,0.678232041132773,0.678232041132773,0,0.0,1.0
2012-06-27,1.24,1.24,0.75,0.75,0,1.12134364133952,1.12134364133952,0.678232041132773,0.678232041132773,0,0.0,1.0
2012-06-28,2.87,2.87,2.87,2.87,100,2.59536794406808,2.59536794406808,2.59536794406808,2.59536794406808,110.581623178309,0.0,1.0
2012-06-29,1.24,1.24,0.75,0.75,200,1.12134364133952,1.12134364133952,0.678232041132773,0.678232041132773,221.163246356619,0.0,1.0
2012-07-02,1.24,1.24,0.75,0.75,600,1.12134364133952,1.12134364133952,0.678232041132773,0.678232041132773,663.489739069856,0.0,1.0
2012-07-03,1.24,1.24,0.75,0.75,0,1.12134364133952,1.12134364133952,0.678232041132773,0.678232041132773,0,0.0,1.0
2012-07-05,1.24,1.24,0.75,0.75,0,1.12134364133952,1.12134364133952,0.678232041132773,0.678232041132773,0,0.0,1.0
2012-07-06,1.24,1.24,0.75,0.75,1800,1.12134364133952,1.12134364133952,0.678232041132773,0.678232041132773,1990.46921720957,0.0,1.0
2012-07-09,2.85,2.86,2.72,2.72,3800,2.57728175630454,2.58632485018631,2.45972153584152,2.45972153584152,4202.10168077576,0.0,1.0
2012-07-10,2.85,2.85,2.85,2.85,0,2.57728175630454,2.57728175630454,2.57728175630454,2.57728175630454,0,0.0,1.0
2012-07-11,2.7,2.72,2.7,2.72,3500,2.44163534807798,2.45972153584152,2.44163534807798,2.45972153584152,3870.35681124084,0.0,1.0
2012-07-12,1.24,1.24,0.75,0.75,250,1.12134364133952,1.12134364133952,0.678232041132773,0.678232041132773,276.454057945773,0.0,1.0
2012-07-13,1.24,1.24,0.75,0.75,0,1.12134364133952,1.12134364133952,0.678232041132773,0.678232041132773,0,0.0,1.0
2012-07-16,2.75,2.75,2.7,2.7,5700,2.51398009913215,2.51398009913215,2.46827137005702,2.46827137005702,6235.13288964028,0.03,1.0
2012-07-17,1.24,1.24,0.75,0.75,0,1.13357648106322,1.13357648106322,0.685630936126949,0.685630936126949,0,0.0,1.0
2012-07-18,1.24,1.24,0.75,0.75,0,1.13357648106322,1.13357648106322,0.685630936126949,0.685630936126949,0,0.0,1.0
2012-07-19,1.24,1.24,0.75,0.75,1500,1.13357648106322,1.13357648106322,0.685630936126949,0.685630936126949,1640.82444464218,0.0,1.0
2012-07-20,2.6,2.6,2.6,2.6,500,2.37685391190676,2.37685391190676,2.37685391190676,2.37685391190676,546.941481547393,0.0,1.0
2012-07-23,3.0,3.0,3.0,3.0,100,2.7425237445078,2.7425237445078,2.7425237445078,2.7425237445078,109.388296309479,0.0,1.0
2012-07-24,3.0,3.0,3.0,3.0,500,2.7425237445078,2.7425237445078,2.7425237445078,2.7425237445078,546.941481547393,0.0,1.0
2012-07-25,3.0,3.0,3.0,3.0,0,2.7425237445078,2.7425237445078,2.7425237445078,2.7425237445078,0,0.0,1.0
2012-07-26,3.0,3.0,3.0,3.0,0,2.7425237445078,2.7425237445078,2.7425237445078,2.7425237445078,0,0.0,1.0
2012-07-27,3.0,3.0,3.0,3.0,0,2.7425237445078,2.7425237445078,2.7425237445078,2.7425237445078,0,0.0,1.0
2012-07-30,3.0,3.0,2.7,2.7,1100,2.7425237445078,2.7425237445078,2.46827137005702,2.46827137005702,1203.27125940426,0.0,1.0
2012-07-31,3.0,3.0,2.7,2.7,2500,2.7425237445078,2.7425237445078,2.46827137005702,2.46827137005702,2734.70740773696,0.0,1.0
2012-08-01,3.0,3.0,3.0,3.0,0,2.7425237445078,2.7425237445078,2.7425237445078,2.7425237445078,0,0.0,1.0
2012-08-02,3.0,3.0,3.0,3.0,0,2.7425237445078,2.7425237445078,2.7425237445078,2.7425237445078,0,0.0,1.0
2012-08-03,3.0,3.0,3.0,3.0,0,2.7425237445078,2.7425237445078,2.7425237445078,2.7425237445078,0,0.0,1.0
2012-08-06,2.9,2.9,2.9,2.9,500,2.65110628635754,2.65110628635754,2.65110628635754,2.65110628635754,546.941481547393,0.0,1.0
2012-08-07,3.0,3.0,2.7,2.7,1700,2.7425237445078,2.7425237445078,2.46827137005702,2.46827137005702,1859.60103726114,0.0,1.0
2012-08-08,3.0,3.0,3.0,3.0,500,2.7425237445078,2.7425237445078,2.7425237445078,2.7425237445078,546.941481547393,0.0,1.0
2012-08-09,2.75,2.75,2.75,2.75,2600,2.51398009913215,2.51398009913215,2.51398009913215,2.51398009913215,2844.09570404644,0.0,1.0
2012-08-10,2.65,2.65,2.65,2.65,1400,2.42256264098189,2.42256264098189,2.42256264098189,2.42256264098189,1531.4361483327,0.0,1.0
2012-08-13,2.65,2.65,2.65,2.65,0,2.42256264098189,2.42256264098189,2.42256264098189,2.42256264098189,0,0.0,1.0
2012-08-14,2.65,2.65,2.65,2.65,0,2.42256264098189,2.42256264098189,2.42256264098189,2.42256264098189,0,0.0,1.0
2012-08-15,2.68,2.68,2.6,2.6,6400,2.44998787842696,2.44998787842696,2.37685391190676,2.37685391190676,7000.85096380665,0.0,1.0
2012-08-16,2.68,2.68,2.68,2.68,0,2.44998787842696,2.44998787842696,2.44998787842696,2.44998787842696,0,0.0,1.0
2012-08-17,2.68,2.68,2.68,2.68,0,2.44998787842696,2.44998787842696,2.44998787842696,2.44998787842696,0,0.0,1.0
2012-08-20,2.68,2.68,2.68,2.68,1500,2.44998787842696,2.44998787842696,2.44998787842696,2.44998787842696,1640.82444464218,0.0,1.0
2012-08-21,2.65,2.65,2.65,2.65,1000,2.42256264098189,2.42256264098189,2.42256264098189,2.42256264098189,1093.88296309479,0.0,1.0
2012-08-22,2.65,2.65,2.65,2.65,0,2.42256264098189,2.42256264098189,2.42256264098189,2.42256264098189,0,0.0,1.0
2012-08-23,2.65,2.65,2.65,2.65,0,2.42256264098189,2.42256264098189,2.42256264098189,2.42256264098189,0,0.0,1.0
2012-08-24,2.65,2.65,2.65,2.65,0,2.42256264098189,2.42256264098189,2.42256264098189,2.42256264098189,0,0.0,1.0
2012-08-27,2.65,2.65,2.65,2.65,950,2.42256264098189,2.42256264098189,2.42256264098189,2.42256264098189,1039.18881494005,0.0,1.0
2012-08-28,2.65,2.65,2.65,2.65,0,2.42256264098189,2.42256264098189,2.42256264098189,2.42256264098189,0,0.0,1.0
2012-08-29,2.65,2.65,2.65,2.65,0,2.42256264098189,2.42256264098189,2.42256264098189,2.42256264098189,0,0.0,1.0
2012-08-30,2.65,2.65,2.65,2.65,0,2.42256264098189,2.42256264098189,2.42256264098189,2.42256264098189,0,0.0,1.0
2012-08-31,2.65,2.65,2.65,2.65,1200,2.42256264098189,2.42256264098189,2.42256264098189,2.42256264098189,1312.65955571374,0.0,1.0
2012-09-04,2.65,2.65,2.6,2.65,13050,2.42256264098189,2.42256264098189,2.37685391190676,2.42256264098189,14275.172668387,0.0,1.0
2012-09-05,2.85,2.85,2.65,2.65,3000,2.60539755728241,2.60539755728241,2.42256264098189,2.42256264098189,3281.64888928436,0.0,1.0
2012-09-06,2.85,2.85,2.85,2.85,0,2.60539755728241,2.60539755728241,2.60539755728241,2.60539755728241,0,0.0,1.0
2012-09-07,2.85,2.85,2.85,2.85,0,2.60539755728241,2.60539755728241,2.60539755728241,2.60539755728241,0,0.0,1.0
2012-09-10,2.65,2.85,2.65,2.65,2338,2.42256264098189,2.60539755728241,2.42256264098189,2.42256264098189,2557.49836771561,0.0,1.0
2012-09-11,3.0,3.0,2.85,2.85,6500,2.7425237445078,2.7425237445078,2.60539755728241,2.60539755728241,7110.23926011611,0.0,1.0
2012-09-12,3.0,3.0,3.0,3.0,0,2.7425237445078,2.7425237445078,2.7425237445078,2.7425237445078,0,0.0,1.0
2012-09-13,2.85,3.0,2.85,2.85,3600,2.60539755728241,2.7425237445078,2.60539755728241,2.60539755728241,3937.97866714123,0.0,1.0
2012-09-14,2.7,2.85,2.65,2.85,10400,2.46827137005702,2.60539755728241,2.42256264098189,2.60539755728241,11376.3828161858,0.0,1.0
2012-09-17,2.85,2.85,2.85,2.85,1200,2.60539755728241,2.60539755728241,2.60539755728241,2.60539755728241,1312.65955571374,0.0,1.0
2012-09-18,3.0,3.0,3.0,3.0,600,2.7425237445078,2.7425237445078,2.7425237445078,2.7425237445078,656.329777856872,0.0,1.0
2012-09-19,3.0,3.0,3.0,3.0,0,2.7425237445078,2.7425237445078,2.7425237445078,2.7425237445078,0,0.0,1.0
2012-09-20,2.88,2.88,2.65,2.65,3000,2.63282279472748,2.63282279472748,2.42256264098189,2.42256264098189,3281.64888928437,0.0,1.0
2012-09-21,2.88,2.88,2.88,2.88,0,2.63282279472748,2.63282279472748,2.63282279472748,2.63282279472748,0,0.0,1.0
2012-09-24,2.8,2.95,2.8,2.95,1500,2.55968882820728,2.69681501543267,2.55968882820728,2.69681501543267,1640.82444464218,0.0,1.0
2012-09-25,2.75,2.75,2.75,2.75,3700,2.51398009913215,2.51398009913215,2.51398009913215,2.51398009913215,4047.36696345071,0.0,1.0
2012-09-26,2.75,2.75,2.75,2.75,0,2.51398009913215,2.51398009913215,2.51398009913215,2.51398009913215,0,0.0,1.0
2012-09-27,2.7,2.7,2.7,2.7,1000,2.46827137005702,2.46827137005702,2.46827137005702,2.46827137005702,1093.88296309479,0.0,1.0
2012-09-28,3.0,3.0,3.0,3.0,300,2.7425237445078,2.7425237445078,2.7425237445078,2.7425237445078,328.164888928436,0.0,1.0
2012-10-01,3.0,3.0,3.0,3.0,0,2.7425237445078,2.7425237445078,2.7425237445078,2.7425237445078,0,0.0,1.0
2012-10-02,3.0,3.0,3.0,3.0,0,2.7425237445078,2.7425237445078,2.7425237445078,2.7425237445078,0,0.0,1.0
2012-10-03,3.0,3.0,3.0,3.0,400,2.7425237445078,2.7425237445078,2.7425237445078,2.7425237445078,437.553185237914,0.0,1.0
2012-10-04,2.8,2.8,2.69,2.8,6000,2.55968882820728,2.55968882820728,2.45912962424199,2.55968882820728,6563.29777856872,0.0,1.0
2012-10-05,2.99,2.99,2.99,2.99,200,2.73338199869277,2.73338199869277,2.73338199869277,2.73338199869277,218.776592618958,0.0,1.0
2012-10-08,2.99,2.99,2.99,2.99,0,2.73338199869277,2.73338199869277,2.73338199869277,2.73338199869277,0,0.0,1.0
2012-10-09,2.99,2.99,2.99,2.99,0,2.73338199869277,2.73338199869277,2.73338199869277,2.73338199869277,0,0.0,1.0
2012-10-10,2.99,2.99,2.99,2.99,0,2.73338199869277,2.73338199869277,2.73338199869277,2.73338199869277,0,0.0,1.0
2012-10-11,3.0,3.0,3.0,3.0,2330,2.7425237445078,2.7425237445078,2.7425237445078,2.7425237445078,2548.74730401085,0.0,1.0
2012-10-12,3.0,3.0,3.0,3.0,0,2.7425237445078,2.7425237445078,2.7425237445078,2.7425237445078,0,0.0,1.0
2012-10-15,3.0,3.0,3.0,3.0,0,2.7425237445078,2.7425237445078,2.7425237445078,2.7425237445078,0,0.0,1.0
2012-10-16,3.0,3.0,3.0,3.0,0,2.7425237445078,2.7425237445078,2.7425237445078,2.7425237445078,0,0.0,1.0
2012-10-17,3.0,3.0,3.0,3.0,0,2.7425237445078,2.7425237445078,2.7425237445078,2.7425237445078,0,0.0,1.0
2012-10-18,3.0,3.0,3.0,3.0,0,2.7425237445078,2.7425237445078,2.7425237445078,2.7425237445078,0,0.0,1.0
2012-10-19,3.0,3.0,3.0,3.0,0,2.76994898195287,2.76994898195287,2.76994898195287,2.76994898195287,0,0.03,1.0
2012-10-22,3.0,3.0,3.0,3.0,0,2.76994898195287,2.76994898195287,2.76994898195287,2.76994898195287,0,0.0,1.0
2012-10-23,3.0,3.0,3.0,3.0,0,2.76994898195287,2.76994898195287,2.76994898195287,2.76994898195287,0,0.0,1.0
2012-10-24,3.0,3.0,3.0,3.0,0,2.76994898195287,2.76994898195287,2.76994898195287,2.76994898195287,0,0.0,1.0
2012-10-25,3.0,3.0,3.0,3.0,0,2.76994898195287,2.76994898195287,2.76994898195287,2.76994898195287,0,0.0,1.0
2012-10-26,3.0,3.0,3.0,3.0,0,2.76994898195287,2.76994898195287,2.76994898195287,2.76994898195287,0,0.0,1.0
2012-10-31,3.15,3.15,2.75,2.75,1700,2.90844643105052,2.90844643105052,2.53911990012347,2.53911990012347,1841.18914580311,0.0,1.0
2012-11-01,3.5,3.5,3.5,3.5,1000,3.23160714561169,3.23160714561169,3.23160714561169,3.23160714561169,1083.05243870771,0.0,1.0
2012-11-02,3.5,3.5,3.5,3.5,0,3.23160714561169,3.23160714561169,3.23160714561169,3.23160714561169,0,0.0,1.0
2012-11-05,3.48,3.48,3.48,3.48,6000,3.21314081906533,3.21314081906533,3.21314081906533,3.21314081906533,6498.31463224627,0.0,1.0
2012-11-06,3.34,3.4,3.3,3.4,10100,3.08387653324087,3.13927551287992,3.04694388014816,3.13927551287992,10938.8296309479,0.0,1.0
2012-11-07,3.3,3.3,3.22,3.22,5150,3.04694388014816,3.04694388014816,2.97307857396275,2.97307857396275,5577.72005934471,0.0,1.0
2012-11-08,3.74,3.74,3.06,3.3,1960,3.45320306416792,3.45320306416792,2.82534796159193,3.04694388014816,2122.78277986711,0.0,1.0
2012-11-09,3.4,3.4,3.4,3.4,600,3.13927551287992,3.13927551287992,3.13927551287992,3.13927551287992,649.831463224627,0.0,1.0
2012-11-12,3.4,3.4,3.4,3.4,0,3.13927551287992,3.13927551287992,3.13927551287992,3.13927551287992,0,0.0,1.0
2012-11-13,3.05,3.3,3.05,3.3,1900,2.81611479831875,3.04694388014816,2.81611479831875,3.04694388014816,2057.79963354465,0.0,1.0
2012-11-14,3.05,3.05,3.05,3.05,0,2.81611479831875,2.81611479831875,2.81611479831875,2.81611479831875,0,0.0,1.0
2012-11-15,3.05,3.05,3.05,3.05,0,2.81611479831875,2.81611479831875,2.81611479831875,2.81611479831875,0,0.0,1.0
2012-11-16,3.05,3.05,3.05,3.05,0,2.81611479831875,2.81611479831875,2.81611479831875,2.81611479831875,0,0.0,1.0
2012-11-19,3.25,3.25,3.25,3.25,3000,3.00077806378228,3.00077806378228,3.00077806378228,3.00077806378228,3249.15731612313,0.0,1.0
2012-11-20,3.25,3.25,3.25,3.25,3000,3.00077806378228,3.00077806378228,3.00077806378228,3.00077806378228,3249.15731612313,0.0,1.0
2012-11-21,3.25,3.25,3.25,3.25,0,3.00077806378228,3.00077806378228,3.00077806378228,3.00077806378228,0,0.0,1.0
2012-11-23,2.87,2.96,2.87,2.96,300,2.64991785940158,2.73301632886017,2.64991785940158,2.73301632886017,324.915731612313,0.0,1.0
2012-11-26,2.87,2.87,2.87,2.87,0,2.64991785940158,2.64991785940158,2.64991785940158,2.64991785940158,0,0.0,1.0
2012-11-27,2.87,2.87,2.76,2.76,1322,2.64991785940158,2.64991785940158,2.54835306339664,2.54835306339664,1431.79532397159,0.0,1.0
2012-11-28,2.87,2.87,2.87,2.87,300,2.64991785940158,2.64991785940158,2.64991785940158,2.64991785940158,324.915731612313,0.0,1.0
2012-11-29,2.97,2.97,2.97,2.97,469,2.74224949213335,2.74224949213335,2.74224949213335,2.74224949213335,507.951593753915,0.0,1.0
2012-11-30,3.74,3.74,3.74,3.74,320,3.45320306416792,3.45320306416792,3.45320306416792,3.45320306416792,346.576780386467,0.0,1.0
2012-12-03,3.74,3.74,2.97,2.97,1100,3.45320306416792,3.45320306416792,2.74224949213335,2.74224949213335,1191.35768257848,0.0,1.0
2012-12-04,3.5,3.5,2.93,3.5,8100,3.23160714561169,3.23160714561169,2.70531683904064,3.23160714561169,8772.72475353244,0.0,1.0
2012-12-05,3.5,3.5,2.95,2.95,3500,3.23160714561169,3.23160714561169,2.72378316558699,2.72378316558699,3790.68353547698,0.0,1.0
2012-12-06,3.5,3.5,3.08,3.08,3500,3.23160714561169,3.23160714561169,2.84381428813828,2.84381428813828,3790.68353547698,0.0,1.0
2012-12-07,3.5,3.5,3.5,3.5,0,3.23160714561169,3.23160714561169,3.23160714561169,3.23160714561169,0,0.0,1.0
2012-12-10,3.5,3.5,3.5,3.5,0,3.23160714561169,3.23160714561169,3.23160714561169,3.23160714561169,0,0.0,1.0
2012-12-11,3.15,3.15,3.15,3.15,1000,2.90844643105052,2.90844643105052,2.90844643105052,2.90844643105052,1083.05243870771,0.0,1.0
2012-12-12,3.15,3.15,3.15,3.15,0,2.90844643105052,2.90844643105052,2.90844643105052,2.90844643105052,0,0.0,1.0
2012-12-13,3.28,3.28,3.28,3.28,993,3.07464336996769,3.07464336996769,3.07464336996769,3.07464336996769,1059.32285734792,0.05,1.0
2012-12-14,3.28,3.28,3.28,3.28,0,3.07464336996769,3.07464336996769,3.07464336996769,3.07464336996769,0,0.0,1.0
2012-12-17,3.28,3.28,3.28,3.28,0,3.07464336996769,3.07464336996769,3.07464336996769,3.07464336996769,0,0.0,1.0
2012-12-18,3.25,3.25,3.25,3.25,1000,3.04652163182774,3.04652163182774,3.04652163182774,3.04652163182774,1066.79039007847,0.0,1.0
2012-12-19,3.25,3.25,3.25,3.25,0,3.04652163182774,3.04652163182774,3.04652163182774,3.04652163182774,0,0.0,1.0
2012-12-20,3.24,3.24,2.4,3.11,4700,3.03714771911443,3.03714771911443,2.24973905119587,2.91528685384132,5013.91483336878,0.0,1.0
2012-12-21,3.24,3.24,3.24,3.24,0,3.03714771911443,3.03714771911443,3.03714771911443,3.03714771911443,0,0.0,1.0
2012-12-24,3.24,3.24,3.24,3.24,0,3.03714771911443,3.03714771911443,3.03714771911443,3.03714771911443,0,0.0,1.0
2012-12-26,3.24,3.24,3.24,3.24,0,3.03714771911443,3.03714771911443,3.03714771911443,3.03714771911443,0,0.0,1.0
2012-12-27,3.25,3.25,3.0,3.0,3300,3.04652163182774,3.04652163182774,2.81217381399484,2.81217381399484,3520.40828725894,0.0,1.0
2012-12-28,3.25,3.25,3.24,3.25,370,3.04652163182774,3.04652163182774,3.03714771911443,3.04652163182774,394.712444329032,0.0,1.0
2012-12-31,3.25,3.25,3.25,3.25,4000,3.04652163182774,3.04652163182774,3.04652163182774,3.04652163182774,4267.16156031386,0.0,1.0
2013-01-02,3.25,3.25,3.25,3.25,1520,3.04652163182774,3.04652163182774,3.04652163182774,3.04652163182774,1621.52139291927,0.0,1.0
2013-01-03,3.25,3.25,3.25,3.25,0,3.04652163182774,3.04652163182774,3.04652163182774,3.04652163182774,0,0.0,1.0
2013-01-04,3.25,3.25,3.25,3.25,0,3.04652163182774,3.04652163182774,3.04652163182774,3.04652163182774,0,0.0,1.0
2013-01-07,3.37,3.37,3.37,3.37,1000,3.15900858438753,3.15900858438753,3.15900858438753,3.15900858438753,1066.79039007847,0.0,1.0
2013-01-08,3.25,3.25,3.25,3.25,1000,3.04652163182774,3.04652163182774,3.04652163182774,3.04652163182774,1066.79039007847,0.0,1.0
2013-01-09,3.3,3.3,3.3,3.3,1000,3.09339119539432,3.09339119539432,3.09339119539432,3.09339119539432,1066.79039007847,0.0,1.0
2013-01-10,3.3,3.3,3.3,3.3,2600,3.09339119539432,3.09339119539432,3.09339119539432,3.09339119539432,2773.65501420401,0.0,1.0
2013-01-11,3.3,3.3,3.3,3.3,0,3.09339119539432,3.09339119539432,3.09339119539432,3.09339119539432,0,0.0,1.0
2013-01-14,3.3,3.3,3.3,3.3,0,3.09339119539432,3.09339119539432,3.09339119539432,3.09339119539432,0,0.0,1.0
2013-01-15,3.3,3.3,3.3,3.3,0,3.09339119539432,3.09339119539432,3.09339119539432,3.09339119539432,0,0.0,1.0
2013-01-16,3.3,3.3,3.3,3.3,0,3.09339119539432,3.09339119539432,3.09339119539432,3.09339119539432,0,0.0,1.0
2013-01-17,3.3,3.3,3.3,3.3,0,3.09339119539432,3.09339119539432,3.09339119539432,3.09339119539432,0,0.0,1.0
2013-01-18,3.3,3.3,3.3,3.3,0,3.09339119539432,3.09339119539432,3.09339119539432,3.09339119539432,0,0.0,1.0
2013-01-22,3.3,3.3,3.3,3.3,0,3.09339119539432,3.09339119539432,3.09339119539432,3.09339119539432,0,0.0,1.0
2013-01-23,3.3,3.3,3.3,3.3,0,3.09339119539432,3.09339119539432,3.09339119539432,3.09339119539432,0,0.0,1.0
2013-01-24,3.3,3.3,3.3,3.3,0,3.09339119539432,3.09339119539432,3.09339119539432,3.09339119539432,0,0.0,1.0
2013-01-25,3.3,3.3,3.3,3.3,0,3.09339119539432,3.09339119539432,3.09339119539432,3.09339119539432,0,0.0,1.0
2013-01-28,3.3,3.3,3.3,3.3,0,3.09339119539432,3.09339119539432,3.09339119539432,3.09339119539432,0,0.0,1.0
2013-01-29,3.3,3.3,3.3,3.3,0,3.09339119539432,3.09339119539432,3.09339119539432,3.09339119539432,0,0.0,1.0
2013-01-30,3.53,3.53,3.0,3.0,3100,3.30899118780059,3.30899118780059,2.81217381399484,2.81217381399484,3307.05020924325,0.0,1.0
2013-01-31,3.53,3.53,3.53,3.53,0,3.30899118780059,3.30899118780059,3.30899118780059,3.30899118780059,0,0.0,1.0
2013-02-01,3.61,3.61,3.61,3.61,2457,3.38398248950712,3.38398248950712,3.38398248950712,3.38398248950712,2621.10398842279,0.0,1.0
2013-02-04,3.75,3.75,3.74,3.74,9802,3.51521726749355,3.51521726749355,3.50584335478023,3.50584335478023,10456.6794035491,0.0,1.0
2013-02-05,3.75,3.75,3.5,3.52,2050,3.51521726749355,3.51521726749355,3.28086944966064,3.29961727508728,2186.92029966085,0.0,1.0
2013-02-06,3.75,3.75,3.0,3.75,6100,3.51521726749355,3.51521726749355,2.81217381399484,3.51521726749355,6507.42137947864,0.0,1.0
2013-02-07,3.75,3.75,3.75,3.75,5599,3.51521726749355,3.51521726749355,3.51521726749355,3.51521726749355,5972.95939404933,0.0,1.0
2013-02-08,3.95,3.95,3.36,3.36,450,3.70269552175987,3.70269552175987,3.14963467167422,3.14963467167422,480.05567553531,0.0,1.0
2013-02-11,4.05,4.05,3.95,3.95,9400,3.79643464889303,3.79643464889303,3.70269552175987,3.70269552175987,10027.8296667376,0.0,1.0
2013-02-12,4.12,4.16,4.04,4.04,4605,3.86205203788624,3.89954768873951,3.78706073617972,3.78706073617972,4912.56974631134,0.0,1.0
2013-02-13,4.12,4.12,4.12,4.12,0,3.86205203788624,3.86205203788624,3.86205203788624,3.86205203788624,0,0.0,1.0
2013-02-14,4.26,4.26,4.25,4.25,930,3.99328681587267,3.99328681587267,3.98391290315935,3.98391290315935,992.115062772973,0.0,1.0
2013-02-15,4.21,4.21,4.21,4.21,1200,3.94641725230609,3.94641725230609,3.94641725230609,3.94641725230609,1280.14846809416,0.0,1.0
2013-02-19,4.42,4.45,4.3,4.3,6643,4.14326941928573,4.17139115742568,4.03078246672593,4.03078246672593,7086.68856129124,0.0,1.0
2013-02-20,4.3,4.5,4.3,4.5,3720,4.03078246672593,4.21826072099226,4.03078246672593,4.21826072099226,3968.4602510919,0.0,1.0
2013-02-21,4.2,4.52,4.2,4.5,2434,3.93704333959277,4.23700854641889,3.93704333959277,4.21826072099226,2596.56780945099,0.0,1.0
2013-02-22,4.2,4.2,4.2,4.2,0,3.93704333959277,3.93704333959277,3.93704333959277,3.93704333959277,0,0.0,1.0
2013-02-25,4.24,4.26,4.24,4.26,3300,3.97453899044604,3.99328681587267,3.97453899044604,3.99328681587267,3520.40828725894,0.0,1.0
2013-02-26,4.2,4.3,4.2,4.3,1800,3.93704333959277,4.03078246672593,3.93704333959277,4.03078246672593,1920.22270214124,0.0,1.0
2013-02-27,4.19,4.19,4.19,4.19,900,3.92766942687946,3.92766942687946,3.92766942687946,3.92766942687946,960.111351070619,0.0,1.0
2013-02-28,4.2,4.4,3.5,4.4,10305,3.93704333959277,4.1245215938591,3.28086944966064,4.1245215938591,10993.2749697586,0.0,1.0
2013-03-01,4.1,4.1,4.1,4.1,5759,3.84330421245961,3.84330421245961,3.84330421245961,3.84330421245961,6143.64585646189,0.0,1.0
2013-03-04,4.2,4.2,4.15,4.15,1985,3.93704333959277,3.93704333959277,3.89017377602619,3.89017377602619,2117.57892430576,0.0,1.0
2013-03-05,4.2,4.2,4.2,4.2,0,3.93704333959277,3.93704333959277,3.93704333959277,3.93704333959277,0,0.0,1.0
2013-03-06,4.2,4.2,4.2,4.2,0,3.93704333959277,3.93704333959277,3.93704333959277,3.93704333959277,0,0.0,1.0
2013-03-07,4.2,4.2,4.2,4.2,0,3.93704333959277,3.93704333959277,3.93704333959277,3.93704333959277,0,0.0,1.0
2013-03-08,4.2,4.2,4.2,4.2,0,3.93704333959277,3.93704333959277,3.93704333959277,3.93704333959277,0,0.0,1.0
2013-03-11,4.2,4.2,4.2,4.2,0,3.93704333959277,3.93704333959277,3.93704333959277,3.93704333959277,0,0.0,1.0
2013-03-12,4.2,4.2,4.2,4.2,0,3.93704333959277,3.93704333959277,3.93704333959277,3.93704333959277,0,0.0,1.0
2013-03-13,4.4,4.4,4.4,4.4,920,4.1245215938591,4.1245215938591,4.1245215938591,4.1245215938591,981.447158872188,0.0,1.0
2013-03-14,4.4,4.4,4.4,4.4,0,4.1245215938591,4.1245215938591,4.1245215938591,4.1245215938591,0,0.0,1.0
2013-03-15,4.75,4.75,4.48,4.48,3367,4.45260853882516,4.45260853882516,4.19951289556563,4.19951289556563,3591.88324339419,0.0,1.0
2013-03-18,5.1,5.1,4.8,5.0,7138,4.78069548379122,4.78069548379122,4.49947810239174,4.68695635665806,7614.7498043801,0.0,1.0
2013-03-19,4.95,4.95,4.85,4.85,2700,4.64008679309148,4.64008679309148,4.54634766595832,4.54634766595832,2880.33405321186,0.0,1.0
2013-03-20,5.15,5.15,4.9,4.9,2900,4.82756504735781,4.82756504735781,4.5932172295249,4.5932172295249,3093.69213122755,0.0,1.0
2013-03-21,5.04,5.04,5.04,5.04,1000,4.72445200751133,4.72445200751133,4.72445200751133,4.72445200751133,1066.79039007847,0.0,1.0
2013-03-22,5.04,5.04,5.04,5.04,380,4.72445200751133,4.72445200751133,4.72445200751133,4.72445200751133,405.380348229817,0.0,1.0
2013-03-25,5.15,5.15,5.15,5.15,400,4.82756504735781,4.82756504735781,4.82756504735781,4.82756504735781,426.716156031386,0.0,1.0
2013-03-26,5.5,5.5,5.25,5.5,5164,5.15565199232387,5.15565199232387,4.92130417449097,5.15565199232387,5508.9055743652,0.0,1.0
2013-03-27,5.5,5.55,5.3,5.41,9456,5.15565199232387,5.20252155589045,4.96817373805755,5.07128677790403,10087.569928582,0.0,1.0
2013-03-28,5.39,5.5,5.25,5.5,3475,5.05253895247739,5.15565199232387,4.92130417449097,5.15565199232387,3707.09660552267,0.0,1.0
2013-04-01,5.43,5.43,5.43,5.43,3000,5.09003460333066,5.09003460333066,5.09003460333066,5.09003460333066,3200.37117023539,0.0,1.0
2013-04-02,5.2,5.5,4.15,5.33,18052,4.87443461092439,5.15565199232387,3.89017377602619,4.9962954761975,19257.7001216964,0.0,1.0
2013-04-03,5.2,5.2,4.15,5.05,1273,4.87443461092439,4.87443461092439,3.89017377602619,4.73382592022464,1358.02416656989,0.0,1.0
2013-04-04,5.2,5.2,5.2,5.2,0,4.87443461092439,4.87443461092439,4.87443461092439,4.87443461092439,0,0.0,1.0
2013-04-05,5.2,5.2,5.2,5.2,0,4.87443461092439,4.87443461092439,4.87443461092439,4.87443461092439,0,0.0,1.0
2013-04-08,5.2,5.2,5.2,5.2,0,4.87443461092439,4.87443461092439,4.87443461092439,4.87443461092439,0,0.0,1.0
2013-04-09,5.2,5.2,5.2,5.2,0,4.87443461092439,4.87443461092439,4.87443461092439,4.87443461092439,0,0.0,1.0
2013-04-10,5.2,5.2,5.2,5.2,0,4.87443461092439,4.87443461092439,4.87443461092439,4.87443461092439,0,0.0,1.0
2013-04-11,5.2,5.22,5.2,5.22,240,4.87443461092439,4.89318243635102,4.87443461092439,4.89318243635102,256.029693618832,0.0,1.0
2013-04-12,5.2,5.2,5.2,5.2,0,4.87443461092439,4.87443461092439,4.87443461092439,4.87443461092439,0,0.0,1.0
2013-04-15,5.2,5.2,5.2,5.2,0,4.87443461092439,4.87443461092439,4.87443461092439,4.87443461092439,0,0.0,1.0
2013-04-16,5.2,5.2,5.2,5.2,0,4.90255634906434,4.90255634906434,4.90255634906434,4.90255634906434,0,0.03,1.0
2013-04-17,5.2,5.2,5.2,5.2,0,4.90255634906434,4.90255634906434,4.90255634906434,4.90255634906434,0,0.0,1.0
2013-04-18,5.2,5.2,5.2,5.2,0,4.90255634906434,4.90255634906434,4.90255634906434,4.90255634906434,0,0.0,1.0
2013-04-19,5.54,5.55,5.54,5.55,500,5.22310811034931,5.23253610332828,5.22310811034931,5.23253610332828,530.335566769409,0.0,1.0
2013-04-22,5.25,5.25,5.2,5.2,460,4.94969631395918,4.94969631395918,4.90255634906434,4.90255634906434,487.908721427857,0.0,1.0
2013-04-23,5.25,5.25,5.25,5.25,0,4.94969631395918,4.94969631395918,4.94969631395918,4.94969631395918,0,0.0,1.0
2013-04-24,5.25,5.25,5.25,5.25,0,4.94969631395918,4.94969631395918,4.94969631395918,4.94969631395918,0,0.0,1.0
2013-04-25,4.75,5.07,4.2,5.07,32316,4.47829666501069,4.77999244033773,3.95975705116735,4.77999244033773,34276.6483514405,0.0,1.0
2013-04-26,4.45,4.5,4.35,4.5,11100,4.19545687564159,4.24259684053644,4.1011769458519,4.24259684053644,11773.4495822809,0.0,1.0
2013-04-29,4.3,4.45,4.15,4.45,15700,4.05403698095705,4.19545687564159,3.9126170862725,4.19545687564159,16652.5367965594,0.0,1.0
2013-04-30,5.1,5.1,4.4,4.4,1500,4.80827641927464,4.80827641927464,4.14831691074675,4.14831691074675,1591.00670030823,0.0,1.0
2013-05-01,5.1,5.1,5.1,5.1,0,4.80827641927464,4.80827641927464,4.80827641927464,4.80827641927464,0,0.0,1.0
2013-05-02,5.6,5.6,5.6,5.6,500,5.27967606822313,5.27967606822313,5.27967606822313,5.27967606822313,530.335566769409,0.0,1.0
2013-05-03,5.44,5.44,5.3,5.3,600,5.12882818055961,5.12882818055961,4.99683627885403,4.99683627885403,636.402680123291,0.0,1.0
2013-05-06,5.45,5.45,4.55,5.44,6600,5.13825617353858,5.13825617353858,4.28973680543129,5.12882818055961,7000.42948135621,0.0,1.0
2013-05-07,5.96,6.25,5.6,6.25,9490,5.61908381546605,5.89249561185617,5.27967606822313,5.89249561185617,10065.7690572834,0.0,1.0
2013-05-08,6.3,6.75,5.44,5.72,6533,5.93963557675102,6.36389526080467,5.12882818055961,5.39281198397077,6929.3645154091,0.0,1.0
2013-05-09,6.3,6.3,5.7,6.05,2000,5.93963557675102,5.93963557675102,5.37395599801283,5.70393575227677,2121.34226707764,0.0,1.0
2013-05-10,6.23,6.23,6.23,6.23,900,5.87363962589823,5.87363962589823,5.87363962589823,5.87363962589823,954.604020184937,0.0,1.0
2013-05-13,6.31,6.31,5.82,5.82,1950,5.94906356972999,5.94906356972999,5.48709191376047,5.48709191376047,2068.3087104007,0.0,1.0
2013-05-14,6.33,6.56,6.31,6.54,2400,5.96791955568793,6.18476339420424,5.94906356972999,6.1659074082463,2545.61072049316,0.0,1.0
2013-05-15,6.33,6.33,6.33,6.33,0,5.96791955568793,5.96791955568793,5.96791955568793,5.96791955568793,0,0.0,1.0
2013-05-16,6.33,6.33,6.33,6.33,0,5.96791955568793,5.96791955568793,5.96791955568793,5.96791955568793,0,0.0,1.0
2013-05-17,6.27,6.27,5.98,6.01,2479,5.91135159781411,5.91135159781411,5.63793980142399,5.66622378036089,2629.40374004273,0.0,1.0
2013-05-20,6.21,6.21,5.76,5.76,1800,5.85478363994029,5.85478363994029,5.43052395588665,5.43052395588665,1909.20804036987,0.0,1.0
2013-05-21,6.03,6.11,6.0,6.0,2600,5.68507976631884,5.76050371015059,5.65679578738192,5.65679578738192,2757.74494720093,0.0,1.0
2013-05-22,6.03,6.03,6.03,6.03,0,5.68507976631884,5.68507976631884,5.68507976631884,5.68507976631884,0,0.0,1.0
2013-05-23,6.35,6.35,5.96,5.96,600,5.98677554164587,5.98677554164587,5.61908381546605,5.61908381546605,636.402680123291,0.0,1.0
2013-05-24,6.3,6.3,6.0,6.3,2000,5.93963557675102,5.93963557675102,5.65679578738192,5.93963557675102,2121.34226707764,0.0,1.0
2013-05-28,6.05,6.3,6.02,6.02,1100,5.70393575227677,5.93963557675102,5.67565177333986,5.67565177333986,1166.7382468927,0.0,1.0
2013-05-29,6.3,6.3,6.3,6.3,100,5.93963557675102,5.93963557675102,5.93963557675102,5.93963557675102,106.067113353882,0.0,1.0
2013-05-30,6.3,6.3,6.3,6.3,0,5.93963557675102,5.93963557675102,5.93963557675102,5.93963557675102,0,0.0,1.0
2013-05-31,6.3,6.3,6.05,6.05,1400,5.93963557675102,5.93963557675102,5.70393575227677,5.70393575227677,1484.93958695435,0.0,1.0
2013-06-03,6.05,6.2,6.03,6.07,1662,5.70393575227677,5.84535564696132,5.68507976631884,5.72279173823471,1762.83542394152,0.0,1.0
2013-06-04,6.05,6.05,6.05,6.05,0,5.70393575227677,5.70393575227677,5.70393575227677,5.70393575227677,0,0.0,1.0
2013-06-05,6.05,6.05,6.05,6.05,0,5.70393575227677,5.70393575227677,5.70393575227677,5.70393575227677,0,0.0,1.0
2013-06-06,6.2,6.2,6.18,6.18,400,5.84535564696132,5.84535564696132,5.82649966100338,5.82649966100338,424.268453415528,0.0,1.0
2013-06-07,6.25,6.25,6.2,6.2,400,5.89249561185617,5.89249561185617,5.84535564696132,5.84535564696132,424.268453415528,0.0,1.0
2013-06-10,6.1,6.1,6.1,6.1,125,5.75107571717162,5.75107571717162,5.75107571717162,5.75107571717162,132.583891692352,0.0,1.0
2013-06-11,6.11,6.11,6.11,6.11,1400,5.76050371015059,5.76050371015059,5.76050371015059,5.76050371015059,1484.93958695435,0.0,1.0
2013-06-12,6.11,6.18,6.11,6.172,2500,5.76050371015059,5.82649966100338,5.76050371015059,5.81895726662021,2651.67783384705,0.0,1.0
2013-06-13,5.99,6.1,5.976,6.1,2695,5.64736779440295,5.75107571717162,5.6341686042324,5.75107571717162,2858.50870488712,0.0,1.0
2013-06-14,6.0,6.0,6.0,6.0,1000,5.65679578738192,5.65679578738192,5.65679578738192,5.65679578738192,1060.67113353882,0.0,1.0
2013-06-17,6.11,6.2,6.11,6.2,1337,5.76050371015059,5.84535564696132,5.76050371015059,5.84535564696132,1418.1173055414,0.0,1.0
2013-06-18,6.0,6.0,6.0,6.0,450,5.65679578738192,5.65679578738192,5.65679578738192,5.65679578738192,477.302010092469,0.0,1.0
2013-06-19,6.02,6.02,6.02,6.02,165,5.67565177333986,5.67565177333986,5.67565177333986,5.67565177333986,175.010737033905,0.0,1.0
2013-06-20,6.35,6.35,6.05,6.07,400,5.98677554164587,5.98677554164587,5.70393575227677,5.72279173823471,424.268453415527,0.0,1.0
2013-06-21,6.35,6.35,6.35,6.35,0,5.98677554164587,5.98677554164587,5.98677554164587,5.98677554164587,0,0.0,1.0
2013-06-24,6.35,6.35,6.35,6.35,0,5.98677554164587,5.98677554164587,5.98677554164587,5.98677554164587,0,0.0,1.0
2013-06-25,6.35,6.35,6.35,6.35,0,5.98677554164587,5.98677554164587,5.98677554164587,5.98677554164587,0,0.0,1.0
2013-06-26,6.35,6.35,6.35,6.35,0,5.98677554164587,5.98677554164587,5.98677554164587,5.98677554164587,0,0.0,1.0
2013-06-27,6.35,6.35,6.35,6.35,0,5.98677554164587,5.98677554164587,5.98677554164587,5.98677554164587,0,0.0,1.0
2013-06-28,6.75,6.75,6.4,6.4,900,6.36389526080467,6.36389526080467,6.03391550654072,6.03391550654072,954.604020184936,0.0,1.0
2013-07-01,6.75,6.75,6.75,6.75,0,6.36389526080467,6.36389526080467,6.36389526080467,6.36389526080467,0,0.0,1.0
2013-07-02,6.75,6.75,6.75,6.75,0,6.36389526080467,6.36389526080467,6.36389526080467,6.36389526080467,0,0.0,1.0
2013-07-03,6.75,6.75,6.75,6.75,0,6.36389526080467,6.36389526080467,6.36389526080467,6.36389526080467,0,0.0,1.0
2013-07-05,6.75,6.75,6.75,6.75,0,6.36389526080467,6.36389526080467,6.36389526080467,6.36389526080467,0,0.0,1.0
2013-07-08,6.75,6.75,6.75,6.75,0,6.36389526080467,6.36389526080467,6.36389526080467,6.36389526080467,0,0.0,1.0
2013-07-09,6.9,6.9,6.235,6.235,1200,6.50531515548921,6.50531515548921,5.87835362238772,5.87835362238772,1272.80536024658,0.0,1.0
2013-07-10,6.7,6.7,6.7,6.7,100,6.34503927484672,6.34503927484672,6.34503927484672,6.34503927484672,105.594303041755,0.03,1.0
2013-07-11,6.7,6.7,6.7,6.7,0,6.34503927484672,6.34503927484672,6.34503927484672,6.34503927484672,0,0.0,1.0
2013-07-12,6.45,6.45,6.2,6.2,1000,6.10828407802409,6.10828407802409,5.87152888120145,5.87152888120145,1055.94303041755,0.0,1.0
2013-07-15,6.3,6.36,6.3,6.36,800,5.9662309599305,6.02305220716794,5.9662309599305,6.02305220716794,844.754424334037,0.0,1.0
2013-07-16,6.3,6.3,6.3,6.3,1000,5.9662309599305,5.9662309599305,5.9662309599305,5.9662309599305,1055.94303041755,0.0,1.0
2013-07-17,6.06,6.31,6.03,6.31,15400,5.73894597098077,5.97570116780341,5.71053534736205,5.97570116780341,16261.5226684302,0.0,1.0
2013-07-18,6.05,6.05,6.03,6.03,2900,5.72947576310786,5.72947576310786,5.71053534736205,5.71053534736205,3062.23478821089,0.0,1.0
2013-07-19,6.05,6.05,6.05,6.05,0,5.72947576310786,5.72947576310786,5.72947576310786,5.72947576310786,0,0.0,1.0
2013-07-22,6.5,6.6,6.25,6.25,9025,6.15563511738861,6.25033719611767,5.91887992056598,5.91887992056598,9529.88584951836,0.0,1.0
2013-07-23,6.75,6.77,6.5,6.5,3220,6.39239031421125,6.41133072995706,6.15563511738861,6.15563511738861,3400.1365579445,0.0,1.0
2013-07-24,6.34,6.35,6.32,6.35,2400,6.00411179142212,6.01358199929503,5.98517137567631,6.01358199929503,2534.26327300211,0.0,1.0
2013-07-25,6.34,6.34,6.34,6.34,0,6.00411179142212,6.00411179142212,6.00411179142212,6.00411179142212,0,0.0,1.0
2013-07-26,6.34,6.34,6.34,6.34,0,6.00411179142212,6.00411179142212,6.00411179142212,6.00411179142212,0,0.0,1.0
2013-07-29,6.34,6.34,6.34,6.34,0,6.00411179142212,6.00411179142212,6.00411179142212,6.00411179142212,0,0.0,1.0
2013-07-30,6.99,6.99,6.5,6.5,2600,6.61967530316099,6.61967530316099,6.15563511738861,6.15563511738861,2745.45187908562,0.0,1.0
2013-07-31,7.5,7.5,7.0,7.0,825,7.10265590467917,7.10265590467917,6.62914551103389,6.62914551103389,871.153000094475,0.0,1.0
2013-08-01,7.28,7.5,7.0,7.02,2961,6.89431133147525,7.10265590467917,6.62914551103389,6.6480859267797,3126.64731306635,0.0,1.0
2013-08-02,7.49,7.49,6.61,6.91,3300,7.09318569680626,7.09318569680626,6.25980740399058,6.54391364017774,3484.6120003779,0.0,1.0
2013-08-05,7.4,7.4,7.4,7.4,1000,7.00795382595011,7.00795382595011,7.00795382595011,7.00795382595011,1055.94303041755,0.0,1.0
2013-08-06,7.5,7.5,7.5,7.5,200,7.10265590467917,7.10265590467917,7.10265590467917,7.10265590467917,211.188606083509,0.0,1.0
2013-08-07,7.3,7.69,6.6,7.01,36558,6.91325174722106,7.28258985426438,6.25033719611767,6.6386157189068,38603.1653060046,0.0,1.0
2013-08-08,7.75,7.75,7.65,7.65,1100,7.33941110150181,7.33941110150181,7.24470902277275,7.24470902277275,1161.5373334593,0.0,1.0
2013-08-09,7.75,7.75,7.75,7.75,1840,7.33941110150181,7.33941110150181,7.33941110150181,7.33941110150181,1942.93517596828,0.0,1.0
2013-08-12,7.3,7.4,7.3,7.4,600,6.91325174722106,7.00795382595011,6.91325174722106,7.00795382595011,633.565818250528,0.0,1.0
2013-08-13,7.3,7.3,7.3,7.3,0,6.91325174722106,6.91325174722106,6.91325174722106,6.91325174722106,0,0.0,1.0
2013-08-14,7.3,7.3,7.3,7.3,0,6.91325174722106,6.91325174722106,6.91325174722106,6.91325174722106,0,0.0,1.0
2013-08-15,7.7,7.7,7.7,7.7,900,7.29206006213728,7.29206006213728,7.29206006213728,7.29206006213728,950.348727375792,0.0,1.0
2013-08-16,7.5,7.5,7.5,7.5,700,7.10265590467917,7.10265590467917,7.10265590467917,7.10265590467917,739.160121292282,0.0,1.0
2013-08-19,7.5,7.65,7.5,7.5,2800,7.10265590467917,7.24470902277275,7.10265590467917,7.10265590467917,2956.64048516913,0.0,1.0
2013-08-20,7.5,7.5,7.5,7.5,0,7.10265590467917,7.10265590467917,7.10265590467917,7.10265590467917,0,0.0,1.0
2013-08-21,8.25,8.25,7.63,7.75,9199,7.81292149514709,7.81292149514709,7.22576860702694,7.33941110150181,9713.619936811,0.0,1.0
2013-08-22,8.2,8.2,8.2,8.2,300,7.76557045578256,7.76557045578256,7.76557045578256,7.76557045578256,316.782909125264,0.0,1.0
2013-08-23,8.34,8.5,8.21,8.5,4200,7.89815336600324,8.04967669196973,7.77504066365547,8.04967669196973,4434.96072775369,0.0,1.0
2013-08-26,8.34,8.34,8.34,8.34,0,7.89815336600324,7.89815336600324,7.89815336600324,7.89815336600324,0,0.0,1.0
2013-08-27,7.9,8.6,7.9,8.1,12600,7.48146421959539,8.14437877069878,7.48146421959539,7.6708683770535,13304.8821832611,0.0,1.0
2013-08-28,7.75,7.91,7.75,7.88,5483,7.33941110150181,7.4909344274683,7.33941110150181,7.46252380384958,5789.7356357794,0.0,1.0
2013-08-29,7.95,8.0,7.79,7.79,4880,7.52881525895992,7.57616629832445,7.37729193299343,7.37729193299343,5153.00198843763,0.0,1.0
2013-08-30,8.0,8.0,7.9,7.9,1500,7.57616629832445,7.57616629832445,7.48146421959539,7.48146421959539,1583.91454562632,0.0,1.0
2013-09-03,8.0,8.0,7.75,8.0,5500,7.57616629832445,7.57616629832445,7.33941110150181,7.57616629832445,5807.6866672965,0.0,1.0
2013-09-04,8.0,8.0,8.0,8.0,0,7.57616629832445,7.57616629832445,7.57616629832445,7.57616629832445,0,0.0,1.0
2013-09-05,7.75,8.0,7.75,8.0,1000,7.33941110150181,7.57616629832445,7.33941110150181,7.57616629832445,1055.94303041755,0.0,1.0
2013-09-06,7.44,7.68,7.4,7.68,5624,7.04583465744174,7.27311964639147,7.00795382595011,7.27311964639147,5938.62360306828,0.0,1.0
2013-09-09,7.36,7.36,7.36,7.36,230,6.97007299445849,6.97007299445849,6.97007299445849,6.97007299445849,242.866896996036,0.0,1.0
2013-09-10,7.3,7.4,7.3,7.4,2145,6.91325174722106,7.00795382595011,6.91325174722106,7.00795382595011,2264.99780024564,0.0,1.0
2013-09-11,7.42,7.42,7.31,7.31,500,7.02689424169593,7.02689424169593,6.92272195509396,6.92272195509396,527.971515208773,0.0,1.0
2013-09-12,7.42,7.42,7.42,7.42,0,7.02689424169593,7.02689424169593,7.02689424169593,7.02689424169593,0,0.0,1.0
2013-09-13,7.5,7.5,7.5,7.5,150,7.10265590467917,7.10265590467917,7.10265590467917,7.10265590467917,158.391454562632,0.0,1.0
2013-09-16,7.5,7.5,7.5,7.5,0,7.10265590467917,7.10265590467917,7.10265590467917,7.10265590467917,0,0.0,1.0
2013-09-17,7.5,7.5,7.5,7.5,0,7.10265590467917,7.10265590467917,7.10265590467917,7.10265590467917,0,0.0,1.0
2013-09-18,7.5,7.5,7.5,7.5,0,7.10265590467917,7.10265590467917,7.10265590467917,7.10265590467917,0,0.0,1.0
2013-09-19,7.5,7.5,7.5,7.5,1400,7.10265590467917,7.10265590467917,7.10265590467917,7.10265590467917,1478.32024258456,0.0,1.0
2013-09-20,7.5,7.5,7.5,7.5,0,7.10265590467917,7.10265590467917,7.10265590467917,7.10265590467917,0,0.0,1.0
2013-09-23,7.5,7.5,7.5,7.5,0,7.10265590467917,7.10265590467917,7.10265590467917,7.10265590467917,0,0.0,1.0
2013-09-24,7.95,7.95,7.7,7.7,1200,7.52881525895992,7.52881525895992,7.29206006213728,7.29206006213728,1267.13163650106,0.0,1.0
2013-09-25,7.48,7.8,7.48,7.8,200,7.08371548893336,7.38676214086634,7.08371548893336,7.38676214086634,211.188606083509,0.0,1.0
2013-09-26,7.76,7.76,7.75,7.75,1660,7.34888130937471,7.34888130937471,7.33941110150181,7.33941110150181,1752.86543049313,0.0,1.0
2013-09-27,7.76,7.76,7.76,7.76,1200,7.34888130937471,7.34888130937471,7.34888130937471,7.34888130937471,1267.13163650106,0.0,1.0
2013-09-30,7.75,7.75,6.05,7.48,5470,7.33941110150181,7.33941110150181,5.72947576310786,7.08371548893336,5776.00837638398,0.0,1.0
2013-10-01,7.65,7.65,6.54,6.54,13500,7.24470902277275,7.24470902277275,6.19351594888024,6.19351594888024,14255.2309106369,0.0,1.0
2013-10-02,7.65,7.65,7.29,7.4,1500,7.24470902277275,7.24470902277275,6.90378153934815,7.00795382595011,1583.91454562632,0.0,1.0
2013-10-03,7.75,7.75,7.47,7.5,4990,7.33941110150181,7.33941110150181,7.07424528106045,7.10265590467917,5269.15572178355,0.0,1.0
2013-10-04,7.75,7.75,7.75,7.75,0,7.33941110150181,7.33941110150181,7.33941110150181,7.33941110150181,0,0.0,1.0
2013-10-07,7.75,7.75,7.75,7.75,0,7.33941110150181,7.33941110150181,7.33941110150181,7.33941110150181,0,0.0,1.0
2013-10-08,7.89,8.0,7.5,8.0,5017,7.47199401172249,7.57616629832445,7.10265590467917,7.57616629832445,5297.66618360483,0.0,1.0
2013-10-09,7.89,7.89,7.89,7.89,0,7.47199401172249,7.47199401172249,7.47199401172249,7.47199401172249,0,0.0,1.0
2013-10-10,7.9,8.2,7.9,7.99,34208,7.48146421959539,7.76557045578256,7.48146421959539,7.56669609045154,36121.6991845234,0.0,1.0
2013-10-11,8.0,8.12,7.7,8.12,7000,7.57616629832445,7.68980879279931,7.29206006213728,7.68980879279931,7391.60121292282,0.0,1.0
2013-10-14,8.0,8.25,8.0,8.25,4327,7.57616629832445,7.81292149514709,7.57616629832445,7.81292149514709,4569.06549261672,0.0,1.0
2013-10-15,8.24,8.24,8.0,8.1,3750,7.80345128727418,7.80345128727418,7.57616629832445,7.6708683770535,3959.7863640658,0.0,1.0
2013-10-16,8.0,8.16,8.0,8.16,4313,7.57616629832445,7.72768962429094,7.57616629832445,7.72768962429094,4554.28229019087,0.0,1.0
2013-10-17,8.05,8.05,7.75,7.75,1079,7.62351733768898,7.62351733768898,7.33941110150181,7.33941110150181,1139.36252982053,0.0,1.0
2013-10-18,8.08,8.08,8.02,8.02,9400,7.65192796130769,7.65192796130769,7.59510671407026,7.59510671407026,9925.86448592494,0.0,1.0
2013-10-21,8.0,8.17,8.0,8.17,23800,7.57616629832445,7.73715983216384,7.57616629832445,7.73715983216384,25131.4441239376,0.0,1.0
2013-10-22,8.1,8.14,8.08,8.08,9360,7.6708683770535,7.70874920854513,7.65192796130769,7.65192796130769,9883.62676470823,0.0,1.0
2013-10-23,8.2,8.2,8.0,8.0,30300,7.76557045578256,7.76557045578256,7.57616629832445,7.57616629832445,31995.0738216516,0.0,1.0
2013-10-24,8.1,8.36,8.1,8.26,19373,7.6708683770535,7.91709378174905,7.6708683770535,7.82239170301999,20456.7843282791,0.0,1.0
2013-10-25,8.22,8.45,8.15,8.45,14800,7.78451087152837,8.0023256526052,7.71821941641803,8.0023256526052,15627.9568501797,0.0,1.0
2013-10-28,8.51,8.65,8.25,8.35,17005,8.05914689984263,8.19172981006331,7.81292149514709,7.90762357387614,17956.3112322504,0.0,1.0
2013-10-29,8.5,8.55,8.46,8.55,1500,8.04967669196973,8.09702773133425,8.0117958604781,8.09702773133425,1583.91454562632,0.0,1.0
2013-10-30,8.5,8.5,8.5,8.5,0,8.04967669196973,8.04967669196973,8.04967669196973,8.04967669196973,0,0.0,1.0
2013-10-31,8.6,8.6,8.51,8.55,2234,8.14437877069878,8.14437877069878,8.05914689984263,8.09702773133425,2358.9767299528,0.0,1.0
2013-11-01,9.6,9.9,8.85,9.0,21430,9.09139955798934,9.3755057941765,8.38113396752142,8.523187085615,22628.859141848,0.0,1.0
2013-11-04,10.2,10.95,9.45,9.75,23377,9.65961203036367,10.3698776208316,8.94934643989575,9.23345267608292,24684.780222071,0.0,1.0
2013-11-05,10.2,10.73,9.9,10.2,7900,9.65961203036367,10.1615330476277,9.3755057941765,9.65961203036367,8341.94994029861,0.0,1.0
2013-11-06,9.99,10.0,9.75,9.9,10580,9.46073766503265,9.47020787290556,9.23345267608292,9.3755057941765,11171.8772618176,0.0,1.0
2013-11-07,9.45,9.75,9.45,9.7,2725,8.94934643989575,9.23345267608292,8.94934643989575,9.18610163671839,2877.44475788781,0.0,1.0
2013-11-08,10.1,10.25,9.9,9.9,4645,9.56490995163461,9.7069630697282,9.3755057941765,9.3755057941765,4904.8553762895,0.0,1.0
2013-11-11,9.65,10.36,9.0,9.0,13508,9.13875059735387,9.81113535633016,8.523187085615,8.523187085615,14263.6784548802,0.0,1.0
2013-11-12,9.8,10.0,9.75,10.0,2217,9.28080371544745,9.47020787290556,9.23345267608292,9.47020787290556,2341.0256984357,0.0,1.0
2013-11-13,10.0,10.0,10.0,10.0,2200,9.47020787290556,9.47020787290556,9.47020787290556,9.47020787290556,2323.0746669186,0.0,1.0
2013-11-14,10.0,10.0,9.8,10.0,3788,9.47020787290556,9.47020787290556,9.28080371544745,9.47020787290556,3999.91219922166,0.0,1.0
2013-11-15,10.5,10.5,10.2,10.2,1000,9.94371826655084,9.94371826655084,9.65961203036367,9.65961203036367,1055.94303041755,0.0,1.0
2013-11-18,11.92,11.92,10.75,10.75,7687,11.2884877845034,11.2884877845034,10.1804734633735,10.1804734633735,8117.0340748197,0.0,1.0
2013-11-19,11.75,11.87,11.75,11.87,300,11.127494250664,11.2411367451389,11.127494250664,11.2411367451389,316.782909125265,0.0,1.0
2013-11-20,11.2,11.28,11.0,11.28,1577,10.6066328176542,10.6823944806375,10.4172286601961,10.6823944806375,1665.22215896847,0.0,1.0
2013-11-21,11.0,11.74,11.0,11.2,3822,10.4172286601961,11.1180240427911,10.4172286601961,10.6066328176542,4035.81426225587,0.0,1.0
2013-11-22,10.9,10.9,8.86,10.7,6553,10.3225265814671,10.3225265814671,8.39060417539432,10.1331224240089,6919.59467832615,0.0,1.0
2013-11-25,9.9,10.57,9.51,9.51,2705,9.3755057941765,10.0100097216612,9.00616768713319,9.00616768713319,2856.32589727946,0.0,1.0
2013-11-26,9.9,10.45,9.9,10.0,4202,9.3755057941765,9.89636722718631,9.3755057941765,9.47020787290556,4437.07261381453,0.0,1.0
2013-11-27,9.8,10.4,9.8,10.4,900,9.28080371544745,9.84901618782178,9.28080371544745,9.84901618782178,950.348727375792,0.0,1.0
2013-11-29,10.4,10.4,9.1,9.68,2995,9.84901618782178,9.84901618782178,8.61788916434406,9.16716122097258,3162.54937610055,0.0,1.0
2013-12-02,9.8,10.0,9.8,9.9,1700,9.28080371544745,9.47020787290556,9.28080371544745,9.3755057941765,1795.10315170983,0.0,1.0
2013-12-03,10.0,10.4,9.0,10.4,5200,9.47020787290556,9.84901618782178,8.523187085615,9.84901618782178,5490.90375817124,0.0,1.0
2013-12-04,10.0,10.3,10.0,10.0,1200,9.47020787290556,9.75431410909273,9.47020787290556,9.47020787290556,1267.13163650106,0.0,1.0
2013-12-05,10.0,10.0,10.0,10.0,0,9.47020787290556,9.47020787290556,9.47020787290556,9.47020787290556,0,0.0,1.0
2013-12-06,9.75,10.0,9.75,9.75,1612,9.23345267608292,9.47020787290556,9.23345267608292,9.23345267608292,1702.18016503308,0.0,1.0
2013-12-09,9.36,10.0,9.36,10.0,1138,8.8641145690396,9.47020787290556,8.8641145690396,9.47020787290556,1201.66316861517,0.0,1.0
2013-12-10,9.6,9.6,9.4,9.4,1900,9.09139955798934,9.09139955798934,8.90199540053123,8.90199540053123,2006.29175779334,0.0,1.0
2013-12-11,9.4,9.4,9.4,9.4,100,8.90199540053123,8.90199540053123,8.90199540053123,8.90199540053123,105.594303041755,0.0,1.0
2013-12-12,9.7,9.7,9.32,9.32,700,9.18610163671839,9.18610163671839,8.82623373754798,8.82623373754798,739.160121292282,0.0,1.0
2013-12-13,9.2,9.7,9.16,9.7,7970,8.71259124307311,9.18610163671839,8.67471041158149,9.18610163671839,8415.86595242785,0.0,1.0
2013-12-16,9.3,9.3,9.3,9.3,1000,8.80729332180217,8.80729332180217,8.80729332180217,8.80729332180217,1055.94303041755,0.0,1.0
2013-12-17,9.3,9.3,9.3,9.3,50,8.80729332180217,8.80729332180217,8.80729332180217,8.80729332180217,52.7971515208773,0.0,1.0
2013-12-18,9.4,9.7,9.21,9.7,6009,8.90199540053123,9.18610163671839,8.72206145094602,9.18610163671839,6345.16166977903,0.0,1.0
2013-12-19,9.2,9.2,9.2,9.2,100,8.71259124307311,8.71259124307311,8.71259124307311,8.71259124307311,105.594303041755,0.0,1.0
2013-12-20,9.2,9.2,9.2,9.2,0,8.71259124307311,8.71259124307311,8.71259124307311,8.71259124307311,0,0.0,1.0
2013-12-23,9.49,9.49,9.49,9.49,300,8.98722727138738,8.98722727138738,8.98722727138738,8.98722727138738,316.782909125264,0.0,1.0
2013-12-24,9.49,9.49,9.49,9.49,100,8.98722727138738,8.98722727138738,8.98722727138738,8.98722727138738,105.594303041755,0.0,1.0
2013-12-26,9.4,9.4,9.1,9.22,1700,8.90199540053123,8.90199540053123,8.61788916434406,8.73153165881893,1795.10315170983,0.0,1.0
2013-12-27,9.25,9.75,9.25,9.4,709,8.75994228243764,9.23345267608292,8.75994228243764,8.90199540053123,748.66360856604,0.0,1.0
2013-12-30,9.27,9.27,9.26,9.26,700,8.77888269818345,8.77888269818345,8.76941249031055,8.76941249031055,739.160121292283,0.0,1.0
2013-12-31,9.74,9.74,8.6,9.26,2175,9.22398246821002,9.22398246821002,8.14437877069878,8.76941249031055,2296.67609115816,0.0,1.0
2014-01-02,9.1,9.25,9.05,9.25,1300,8.61788916434406,8.75994228243764,8.57053812497953,8.75994228243764,1372.72593954281,0.0,1.0
2014-01-03,9.1,9.1,9.1,9.1,250,8.61788916434406,8.61788916434406,8.61788916434406,8.61788916434406,263.985757604386,0.0,1.0
2014-01-06,9.1,9.1,9.1,9.1,1600,8.61788916434406,8.61788916434406,8.61788916434406,8.61788916434406,1689.50884866807,0.0,1.0
2014-01-07,8.9,8.9,8.9,8.9,900,8.42848500688595,8.42848500688595,8.42848500688595,8.42848500688595,950.348727375791,0.0,1.0
2014-01-08,8.9,8.9,8.9,8.9,0,8.42848500688595,8.42848500688595,8.42848500688595,8.42848500688595,0,0.0,1.0
2014-01-09,9.2,9.2,8.7,8.95,1743,8.71259124307311,8.71259124307311,8.23908084942784,8.47583604625047,1840.50870201778,0.0,1.0
2014-01-10,9.2,9.2,9.0,9.0,1100,8.71259124307311,8.71259124307311,8.523187085615,8.523187085615,1161.5373334593,0.0,1.0
2014-01-13,9.2,9.2,9.2,9.2,0,8.71259124307311,8.71259124307311,8.71259124307311,8.71259124307311,0,0.0,1.0
2014-01-14,8.7,8.75,8.7,8.75,1200,8.23908084942784,8.28643188879236,8.23908084942784,8.28643188879236,1267.13163650105,0.0,1.0
2014-01-15,8.75,8.91,8.65,8.91,4900,8.28643188879236,8.43795521475885,8.19172981006331,8.43795521475885,5174.12084904598,0.0,1.0
2014-01-16,8.8,8.8,8.75,8.8,7150,8.33378292815689,8.33378292815689,8.28643188879236,8.33378292815689,7549.99266748546,0.0,1.0
2014-01-17,8.65,8.7,8.55,8.66,14400,8.19172981006331,8.23908084942784,8.09702773133425,8.20120001793621,15205.5796380127,0.0,1.0
2014-01-21,8.65,8.73,8.55,8.55,30721,8.19172981006331,8.26749147304655,8.09702773133425,8.09702773133425,32439.6258374574,0.0,1.0
2014-01-22,9.0,9.0,8.95,8.95,2248,8.523187085615,8.523187085615,8.47583604625047,8.47583604625047,2373.75993237864,0.0,1.0
2014-01-23,9.2,9.2,9.2,9.2,103,8.71259124307311,8.71259124307311,8.71259124307311,8.71259124307311,108.762132133007,0.0,1.0
2014-01-24,8.91,8.91,8.91,8.91,100,8.43795521475885,8.43795521475885,8.43795521475885,8.43795521475885,105.594303041755,0.0,1.0
2014-01-27,9.0,9.0,9.0,9.0,1000,8.523187085615,8.523187085615,8.523187085615,8.523187085615,1055.94303041755,0.0,1.0
2014-01-28,8.76,8.76,8.76,8.76,177,8.29590209666527,8.29590209666527,8.29590209666527,8.29590209666527,186.901916383906,0.0,1.0
2014-01-29,8.76,8.76,8.76,8.76,0,8.29590209666527,8.29590209666527,8.29590209666527,8.29590209666527,0,0.0,1.0
2014-01-30,9.2,9.2,8.76,8.79,2198,8.71259124307311,8.71259124307311,8.29590209666527,8.32431272028399,2320.96278085777,0.0,1.0
2014-01-31,9.0,9.02,9.0,9.02,1000,8.523187085615,8.54212750136081,8.523187085615,8.54212750136081,1055.94303041755,0.0,1.0
2014-02-03,8.77,9.0,8.77,9.0,1894,8.30537230453818,8.523187085615,8.30537230453818,8.523187085615,1999.95609961083,0.0,1.0
2014-02-04,8.9,8.9,8.9,8.9,300,8.42848500688595,8.42848500688595,8.42848500688595,8.42848500688595,316.782909125264,0.0,1.0
2014-02-05,8.9,8.9,8.9,8.9,0,8.42848500688595,8.42848500688595,8.42848500688595,8.42848500688595,0,0.0,1.0
2014-02-06,9.2,9.2,9.04,9.04,400,8.71259124307311,8.71259124307311,8.56106791710662,8.56106791710662,422.377212167019,0.0,1.0
2014-02-07,9.39,9.39,9.39,9.39,153,8.89252519265832,8.89252519265832,8.89252519265832,8.89252519265832,161.559283653885,0.0,1.0
2014-02-10,9.4,9.4,9.4,9.4,390,8.90199540053123,8.90199540053123,8.90199540053123,8.90199540053123,411.817781862843,0.0,1.0
2014-02-11,10.1,10.25,9.4,9.4,12106,9.56490995163461,9.7069630697282,8.90199540053123,8.90199540053123,12783.2463262348,0.0,1.0
2014-02-12,9.95,10.4,9.95,10.21,2068,9.42285683354103,9.84901618782178,9.42285683354103,9.66908223823658,2183.69018690349,0.0,1.0
2014-02-13,10.4,11.1,9.95,9.95,18671,9.84901618782178,10.5119307389252,9.42285683354103,9.42285683354103,19715.512320926,0.0,1.0
2014-02-14,10.75,10.84,9.51,10.84,9723,10.1804734633735,10.2657053342296,9.00616768713319,10.2657053342296,10266.9340847498,0.0,1.0
2014-02-18,10.45,10.69,9.25,10.0,15294,9.89636722718631,10.123652216136,8.75994228243764,9.47020787290556,16149.5927072059,0.0,1.0
2014-02-19,9.7,10.0,9.3,9.82,5740,9.18610163671839,9.47020787290556,8.80729332180217,9.29974413119326,6061.11299459672,0.0,1.0
2014-02-20,10.0,10.25,9.05,9.05,5470,9.47020787290556,9.7069630697282,8.57053812497953,8.57053812497953,5776.00837638398,0.0,1.0
2014-02-21,9.85,9.85,9.85,9.85,1000,9.32815475481198,9.32815475481198,9.32815475481198,9.32815475481198,1055.94303041755,0.0,1.0
2014-02-24,9.96,10.0,9.85,9.85,13133,9.43232704141394,9.47020787290556,9.32815475481198,9.32815475481198,13867.6998184736,0.0,1.0
2014-02-25,9.95,10.0,9.95,10.0,2625,9.42285683354103,9.47020787290556,9.42285683354103,9.47020787290556,2771.85045484606,0.0,1.0
2014-02-26,9.98,9.99,9.98,9.98,1715,9.45126745715975,9.46073766503265,9.45126745715975,9.45126745715975,1810.94229716609,0.0,1.0
2014-02-27,10.0,10.0,9.95,9.98,501,9.47020787290556,9.47020787290556,9.42285683354103,9.45126745715975,529.027458239191,0.0,1.0
2014-02-28,10.0,10.0,10.0,10.0,1100,9.47020787290556,9.47020787290556,9.47020787290556,9.47020787290556,1161.5373334593,0.0,1.0
2014-03-03,10.15,10.15,10.1,10.1,2390,9.61226099099914,9.61226099099914,9.56490995163461,9.56490995163461,2523.70384269794,0.0,1.0
2014-03-04,10.1,10.15,10.1,10.15,1300,9.56490995163461,9.61226099099914,9.56490995163461,9.61226099099914,1372.72593954281,0.0,1.0
2014-03-05,9.85,9.9,9.85,9.9,2138,9.32815475481198,9.3755057941765,9.32815475481198,9.3755057941765,2257.60619903271,0.0,1.0
2014-03-06,11.7,11.8,9.85,9.85,18150,11.0801432112995,11.1748452900286,9.32815475481198,9.32815475481198,19165.3660020785,0.0,1.0
2014-03-07,12.5,12.5,11.9,12.25,21756,11.837759841132,11.837759841132,11.2695473687576,11.6010046443093,22973.096569764,0.0,1.0
2014-03-10,13.49,13.99,12.9,12.99,9319,12.7753104205496,13.2488208141949,12.2165681560482,12.3018000269043,9840.33310046111,0.0,1.0
2014-03-11,12.7,13.7499,12.25,13.35,21840,12.0271639985901,13.0214411231664,11.6010046443093,12.6427275103289,23061.7957843191,0.0,1.0
2014-03-12,12.3908,12.7,12.3908,12.7,1345,11.7343451711598,12.0271639985901,11.7343451711598,12.0271639985901,1420.2433759116,0.0,1.0
2014-03-13,11.4499,12.5,11.2,12.5,7017,10.8432933123981,11.837759841132,10.6066328176542,11.837759841132,7409.55224443995,0.0,1.0
2014-03-14,12.15,12.25,10.95,11.0,3301,11.5063025655803,11.6010046443093,10.3698776208316,10.4172286601961,3485.66794340831,0.0,1.0
2014-03-17,12.15,12.15,12.15,12.15,0,11.5063025655803,11.5063025655803,11.5063025655803,11.5063025655803,0,0.0,1.0
2014-03-18,12.5,12.5,12.5,12.5,160,11.837759841132,11.837759841132,11.837759841132,11.837759841132,168.950884866807,0.0,1.0
2014-03-19,11.614,11.63,11.5,11.63,714,10.9986994235925,11.0138517561892,10.8907390538414,11.0138517561892,753.943323718129,0.0,1.0
2014-03-20,11.614,11.614,11.614,11.614,0,10.9986994235925,10.9986994235925,10.9986994235925,10.9986994235925,0,0.0,1.0
2014-03-21,11.629,11.745,11.45,11.45,1550,11.0129047354019,11.1227591467276,10.8433880144769,10.8433880144769,1636.71169714719,0.0,1.0
2014-03-24,11.25,11.65,11.25,11.65,3073,10.6539838570188,11.032792171935,10.6539838570188,11.032792171935,3244.91293247311,0.0,1.0
2014-03-25,11.6499,11.6499,11.15,11.15,2744,11.0326974698562,11.0326974698562,10.5592817782897,10.5592817782897,2897.50767546576,0.0,1.0
2014-03-26,11.55,11.55,11.5,11.5001,3400,10.9380900932059,10.9380900932059,10.8907390538414,10.8908337559201,3590.20630341966,0.0,1.0
2014-03-27,11.5,11.55,11.5,11.52,4710,10.8907390538414,10.9380900932059,10.8907390538414,10.9096794695872,4973.49167326664,0.0,1.0
2014-03-28,11.5,11.5,11.5,11.5,25600,10.8907390538414,10.8907390538414,10.8907390538414,10.8907390538414,27032.1415786892,0.0,1.0
2014-03-31,11.62,11.62,11.5,11.62,300,11.0043815483163,11.0043815483163,10.8907390538414,11.0043815483163,316.782909125263,0.0,1.0
2014-04-01,11.5,11.55,11.425,11.5,1716,10.8907390538414,10.9380900932059,10.8197124947946,10.8907390538414,1811.99824019651,0.0,1.0
2014-04-02,11.5,11.5,11.5,11.5,0,10.8907390538414,10.8907390538414,10.8907390538414,10.8907390538414,0,0.0,1.0
2014-04-03,11.5,11.5,11.5,11.5,0,10.8907390538414,10.8907390538414,10.8907390538414,10.8907390538414,0,0.0,1.0
2014-04-04,11.68,11.7501,11.5,11.5,2854,11.0612027955537,11.1275889527428,10.8907390538414,10.8907390538414,3013.66140881168,0.0,1.0
2014-04-07,11.7899,11.9,11.75,11.75,880,11.1652803800769,11.2695473687576,11.127494250664,11.127494250664,929.229866767443,0.0,1.0
2014-04-08,11.5,11.9399,11.5,11.9399,4555,10.8907390538414,11.3073334981705,10.8907390538414,11.3073334981705,4809.82050355192,0.0,1.0
2014-04-09,11.5,11.5,11.45,11.5,793,10.8907390538414,10.8907390538414,10.8433880144769,10.8907390538414,837.362823121114,0.0,1.0
2014-04-10,11.5,11.5,11.5,11.5,0,10.8907390538414,10.8907390538414,10.8907390538414,10.8907390538414,0,0.0,1.0
2014-04-11,11.5015,11.55,11.5,11.5,5340,10.8921595850223,10.9380900932059,10.8907390538414,10.8907390538414,5638.73578242971,0.0,1.0
2014-04-14,11.5001,11.501,11.5,11.5,400,10.8908337559201,10.8916860746287,10.8907390538414,10.8907390538414,422.377212167019,0.0,1.0
2014-04-15,11.5,11.5001,11.5,11.5001,1100,10.8907390538414,10.8908337559201,10.8907390538414,10.8908337559201,1161.5373334593,0.0,1.0
2014-04-16,11.5004,11.5101,11.5,11.51,400,10.8911178621563,10.900303963793,10.8907390538414,10.9002092617143,422.377212167019,0.0,1.0
2014-04-17,11.5,11.51,11.5,11.51,2100,10.8907390538414,10.9002092617143,10.8907390538414,10.9002092617143,2217.48036387685,0.0,1.0
2014-04-21,11.5,11.5,11.5,11.5,0,10.8907390538414,10.8907390538414,10.8907390538414,10.8907390538414,0,0.0,1.0
2014-04-22,11.585,11.585,11.585,11.585,130,10.9712358207611,10.9712358207611,10.9712358207611,10.9712358207611,137.272593954281,0.0,1.0
2014-04-23,11.6,11.63,11.5,11.6,7200,10.9854411325704,11.0138517561892,10.8907390538414,10.9854411325704,7602.78981900637,0.0,1.0
2014-04-24,11.5,11.6,11.5,11.6,11580,10.8907390538414,10.9854411325704,10.8907390538414,10.9854411325704,12227.8202922352,0.0,1.0
2014-04-25,11.5,11.5,11.5,11.5,4700,10.8907390538414,10.8907390538414,10.8907390538414,10.8907390538414,4962.93224296246,0.0,1.0
2014-04-28,11.85,12.2,11.67,11.67,5871,11.2221963293931,11.5536536049448,11.0517325876808,11.0517325876808,6199.44153158141,0.0,1.0
2014-04-29,12.05,12.05,11.78,11.9,900,11.4116004868512,11.4116004868512,11.1559048742827,11.2695473687576,950.348727375792,0.0,1.0
2014-04-30,12.15,12.15,12.0999,12.0999,369,11.5063025655803,11.5063025655803,11.458856824137,11.458856824137,389.642978224073,0.0,1.0
2014-05-01,12.0,12.0,11.75,11.85,1267,11.3642494474867,11.3642494474867,11.127494250664,11.2221963293931,1337.87981953903,0.0,1.0
2014-05-02,12.25,12.25,12.01,12.01,615,11.6010046443093,11.6010046443093,11.3737196553596,11.3737196553596,649.404963706791,0.0,1.0
2014-05-05,12.2,12.2,12.05,12.19,300,11.5536536049448,11.5536536049448,11.4116004868512,11.5441833970719,316.782909125263,0.0,1.0
2014-05-06,11.99,12.0,11.9,12.0,300,11.3547792396138,11.3642494474867,11.2695473687576,11.3642494474867,316.782909125263,0.0,1.0
2014-05-07,11.72,11.9,11.6,11.9,1912,11.0990836270453,11.2695473687576,10.9854411325704,11.2695473687576,2018.96307415835,0.0,1.0
2014-05-08,11.75,11.75,11.7399,11.75,1600,11.127494250664,11.127494250664,11.1179293407124,11.127494250664,1689.50884866808,0.0,1.0
2014-05-09,11.6,11.84,11.6,11.84,451,10.9854411325704,11.2127261215202,10.9854411325704,11.2127261215202,476.230306718315,0.0,1.0
2014-05-12,11.4201,11.5345,11.4124,11.51,9002,10.8150720929369,10.9234112710029,10.8077800328747,10.9002092617143,9505.59915981873,0.0,1.0
2014-05-13,11.4001,11.5,11.353,11.353,1000,10.7961316771911,10.8907390538414,10.7515269981097,10.7515269981097,1055.94303041754,0.0,1.0
2014-05-14,11.35,11.4501,11.35,11.45,1425,10.7486859357478,10.8434827165556,10.7486859357478,10.8433880144769,1504.718818345,0.0,1.0
2014-05-15,11.07,11.3501,11.07,11.3501,10010,10.4835201153065,10.7487806378265,10.4835201153065,10.7487806378265,10569.9897344796,0.0,1.0
2014-05-16,11.348,11.348,11.33,11.34,300,10.7467918941732,10.7467918941732,10.729745520002,10.7392157278749,316.782909125265,0.0,1.0
2014-05-19,10.93,11.196,10.93,11.196,5419,10.3509372050858,10.6028447345051,10.3509372050858,10.6028447345051,5722.15528183267,0.0,1.0
2014-05-20,11.0,11.0,10.85,10.8501,3200,10.4172286601961,10.4172286601961,10.2751755421025,10.2752702441813,3379.01769733615,0.0,1.0
2014-05-21,10.9999,10.9999,10.9999,10.9999,323,10.4171339581174,10.4171339581174,10.4171339581174,10.4171339581174,341.069598824867,0.0,1.0
2014-05-22,10.85,10.86,10.85,10.86,2497,10.2751755421025,10.2846457499754,10.2751755421025,10.2846457499754,2636.68974695262,0.0,1.0
2014-05-23,10.856,10.856,10.856,10.856,200,10.2808576668263,10.2808576668263,10.2808576668263,10.2808576668263,211.188606083509,0.0,1.0
2014-05-27,10.33,10.56,10.32,10.52,19810,9.78272473271144,10.0005395137883,9.77325452483854,9.96265868229665,20918.2314325716,0.0,1.0
2014-05-28,10.33,10.33,10.33,10.33,147,9.78272473271144,9.78272473271144,9.78272473271144,9.78272473271144,155.223625471379,0.0,1.0
2014-05-29,10.0999,10.5,9.76,10.5,2350,9.56481524955589,9.94371826655084,9.24292288395583,9.94371826655084,2481.46612148123,0.0,1.0
2014-05-30,10.15,10.15,10.15,10.15,120,9.61226099099914,9.61226099099914,9.61226099099914,9.61226099099914,126.713163650106,0.0,1.0
2014-06-02,10.99,11.38,10.0,10.1,7585,10.4077584523232,10.7770965593665,9.47020787290556,9.56490995163461,8009.32788571709,0.0,1.0
2014-06-03,11.05,11.05,10.75,11.0,2812,10.4645796995606,10.4645796995606,10.1804734633735,10.4172286601961,2969.31180153415,0.0,1.0
2014-06-04,11.499,11.58,11.25,11.58,550,10.8897920330541,10.9665007168246,10.6539838570188,10.9665007168246,580.768666729651,0.0,1.0
2014-06-05,11.5,11.65,11.25,11.65,6223,10.8907390538414,11.032792171935,10.6539838570188,11.032792171935,6571.13347828839,0.0,1.0
2014-06-06,11.49,11.49,11.05,11.2,2000,10.8812688459685,10.8812688459685,10.4645796995606,10.6066328176542,2111.88606083509,0.0,1.0
2014-06-09,11.35,11.5,11.25,11.5,600,10.7486859357478,10.8907390538414,10.6539838570188,10.8907390538414,633.565818250528,0.0,1.0
2014-06-10,11.5,11.5,11.26,11.35,742,10.8907390538414,10.8907390538414,10.6634540648917,10.7486859357478,783.509728569819,0.0,1.0
2014-06-11,10.69,11.4999,10.39,11.4999,2615,10.123652216136,10.8906443517627,9.83954597994888,10.8906443517627,2761.29102454189,0.0,1.0
2014-06-12,11.25,11.25,10.65,11.0,4983,10.6539838570188,10.6539838570188,10.0857713846444,10.4172286601961,5261.76412057061,0.0,1.0
2014-06-13,11.3,11.5,11.3,11.33,4017,10.7013348963833,10.8907390538414,10.7013348963833,10.729745520002,4241.72315318728,0.0,1.0
2014-06-16,11.62,11.62,11.13,11.5,1294,11.0043815483163,11.0043815483163,10.5403413625439,10.8907390538414,1366.3902813603,0.0,1.0
2014-06-17,12.25,12.25,11.73,12.0,4586,11.6010046443093,11.6010046443093,11.1085538349182,11.3642494474867,4842.55473749487,0.0,1.0
2014-06-18,12.21,12.5,12.05,12.35,2160,11.5631238128177,11.837759841132,11.4116004868512,11.6957067230384,2280.8369457019,0.0,1.0
2014-06-19,11.86,12.47,11.86,12.45,2790,11.231666537266,11.8093492175132,11.231666537266,11.7904088017674,2946.08105486495,0.0,1.0
2014-06-20,10.35,11.83,10.35,11.39,13259,9.80166514845725,11.2032559136473,9.80166514845725,10.7865667672394,14000.7486403063,0.0,1.0
2014-06-23,10.3557,10.99,10.35,10.35,6793,9.80706316694481,10.4077584523232,9.80166514845725,9.80166514845725,7173.02100562639,0.0,1.0
2014-06-24,10.35,10.35,10.35,10.35,479,9.80166514845725,9.80166514845725,9.80166514845725,9.80166514845725,505.796711570005,0.0,1.0
2014-06-25,10.02,10.2317,9.98,10.04,5632,9.48914828865137,9.68963258932078,9.45126745715975,9.50808870439718,5947.07114731162,0.0,1.0
2014-06-26,10.43,10.43,10.01,10.06,2121,9.8774268114405,9.8774268114405,9.47967808077846,9.52702912014299,2239.65516751561,0.0,1.0
2014-06-27,10.24,10.31,10.24,10.24,615,9.69749286185529,9.76378431696563,9.69749286185529,9.69749286185529,649.404963706791,0.0,1.0
2014-06-30,10.23,10.401,10.11,10.36,3856,9.68802265398239,9.84996320860907,9.57438015950752,9.81113535633016,4071.71632529006,0.0,1.0
2014-07-01,10.31,10.31,10.25,10.25,1197,9.76378431696563,9.76378431696563,9.7069630697282,9.7069630697282,1263.9638074098,0.0,1.0
2014-07-02,10.11,10.11,10.1,10.1,424,9.57438015950752,9.57438015950752,9.56490995163461,9.56490995163461,447.71984489704,0.0,1.0
2014-07-03,10.74,10.74,10.12,10.12,400,10.1710032555006,10.1710032555006,9.58385036738042,9.58385036738042,422.377212167017,0.0,1.0
2014-07-07,10.25,10.25,10.25,10.25,210,9.7069630697282,9.7069630697282,9.7069630697282,9.7069630697282,221.748036387685,0.0,1.0
2014-07-08,10.25,10.25,10.25,10.25,27,9.7069630697282,9.7069630697282,9.7069630697282,9.7069630697282,28.5104618212737,0.0,1.0
2014-07-09,10.25,10.25,10.25,10.25,0,9.7069630697282,9.7069630697282,9.7069630697282,9.7069630697282,0,0.0,1.0
2014-07-10,10.01,10.02,10.01,10.01,700,9.47967808077846,9.48914828865137,9.47967808077846,9.47967808077846,739.160121292283,0.0,1.0
2014-07-11,10.01,10.01,10.01,10.01,0,9.47967808077846,9.47967808077846,9.47967808077846,9.47967808077846,0,0.0,1.0
2014-07-14,10.23,10.25,10.23,10.2408,1000,9.68802265398239,9.7069630697282,9.68802265398239,9.69825047848513,1055.94303041755,0.0,1.0
2014-07-15,9.56,10.2,9.52,10.16,7285,9.05351872649772,9.65961203036367,9.01563789500609,9.62173119887205,7692.54497659182,0.0,1.0
2014-07-16,9.5049,9.55,9.2,9.422,12110,9.001337881118,9.04404851862481,8.71259124307311,8.92282985785162,12787.4700983565,0.0,1.0
2014-07-17,9.2543,9.6,9.25,9.4,10998,8.76401447182299,9.09139955798934,8.75994228243764,8.90199540053123,11613.2614485322,0.0,1.0
2014-07-18,9.45,9.45,9.28,9.28,342,8.94934643989575,8.94934643989575,8.78835290605636,8.78835290605636,361.132516402801,0.0,1.0
2014-07-21,9.18,9.18,9.18,9.18,200,8.6936508273273,8.6936508273273,8.6936508273273,8.6936508273273,211.188606083509,0.0,1.0
2014-07-22,9.0,9.08,8.85,9.08,4550,8.523187085615,8.59894874859825,8.38113396752142,8.59894874859825,4804.54078839984,0.0,1.0
2014-07-23,9.0,9.0,9.0,9.0,20,8.523187085615,8.523187085615,8.523187085615,8.523187085615,21.1188606083509,0.0,1.0
2014-07-24,8.85,8.99,8.85,8.97,3400,8.38113396752142,8.5137168777421,8.38113396752142,8.49477646199629,3590.20630341966,0.0,1.0
2014-07-25,8.95,8.95,8.75,8.76,2575,8.47583604625047,8.47583604625047,8.28643188879236,8.29590209666527,2719.05330332518,0.0,1.0
2014-07-28,8.911,8.94,8.9,8.94,1463,8.43890223554614,8.46636583837757,8.42848500688595,8.46636583837757,1544.84465350087,0.0,1.0
2014-07-29,8.9,8.94,8.75,8.94,2210,8.42848500688595,8.46636583837757,8.28643188879236,8.46636583837757,2333.63409722278,0.0,1.0
2014-07-30,8.9,8.9,8.9,8.9,0,8.42848500688595,8.42848500688595,8.42848500688595,8.42848500688595,0,0.0,1.0
2014-07-31,8.7,8.75,8.7,8.75,959,8.23908084942784,8.28643188879236,8.23908084942784,8.28643188879236,1012.64936617043,0.0,1.0
2014-08-01,8.5,8.5,8.5,8.5,100,8.04967669196973,8.04967669196973,8.04967669196973,8.04967669196973,105.594303041755,0.0,1.0
2014-08-04,8.6,8.6,8.33,8.53,4313,8.14437877069878,8.14437877069878,7.88868315813033,8.07808731558844,4554.28229019088,0.0,1.0
2014-08-05,8.7399,8.7399,8.7399,8.7399,491,8.27686697884073,8.27686697884073,8.27686697884073,8.27686697884073,518.468027935015,0.0,1.0
2014-08-06,8.95,8.95,8.7097,8.7097,4310,8.47583604625047,8.47583604625047,8.24826695106455,8.24826695106455,4551.11446109963,0.0,1.0
2014-08-07,9.04,9.04,8.9,8.9,1704,8.56106791710662,8.56106791710662,8.42848500688595,8.42848500688595,1799.3269238315,0.0,1.0
2014-08-08,8.819,8.819,8.819,8.819,117,8.35177632311541,8.35177632311541,8.35177632311541,8.35177632311541,123.545334558853,0.0,1.0
2014-08-11,8.765,8.948,8.7501,8.8,5801,8.30063720060172,8.47394200467589,8.28652659087109,8.33378292815689,6125.52551945219,0.0,1.0
2014-08-12,8.9,8.9,8.81,8.81,405,8.42848500688595,8.42848500688595,8.3432531360298,8.3432531360298,427.656927319106,0.0,1.0
2014-08-13,8.88,9.0,8.88,9.0,700,8.40954459114014,8.523187085615,8.40954459114014,8.523187085615,739.160121292282,0.0,1.0
2014-08-14,10.79,11.17,8.7876,8.7876,60288,10.2183542948651,10.5782221940355,8.32203987039449,8.32203987039449,63660.693417813,0.0,1.0
2014-08-15,10.957,11.17,10.335,11.17,27683,10.3765067663426,10.5782221940355,9.7874598366479,10.5782221940355,29231.670911049,0.0,1.0
2014-08-18,11.3125,11.8,10.985,11.15,56720,10.7131726562244,11.1748452900286,10.4030233483868,10.5592817782897,59893.0886852833,0.0,1.0
2014-08-19,11.35,12.0,10.68,11.5,16683,10.7486859357478,11.3642494474867,10.1141820082631,10.8907390538414,17616.2975764559,0.0,1.0
2014-08-20,11.47,12.1499,11.16,11.46,36036,10.8623284302227,11.5062078635015,10.5687519861626,10.8528582223498,38051.9630441266,0.0,1.0
2014-08-21,10.9999,11.68,10.85,11.68,7848,10.4171339581174,11.0612027955537,10.2751755421025,11.0612027955537,8287.04090271689,0.0,1.0
2014-08-22,10.8499,11.35,10.75,11.15,33830,10.2750808400238,10.7486859357478,10.1804734633735,10.5592817782897,35722.5527190256,0.0,1.0
2014-08-25,10.67,11.099,10.55,10.55,8273,10.1047118003902,10.5109837181379,9.99106930591537,9.99106930591537,8735.81669064439,0.0,1.0
2014-08-26,10.9299,11.44,10.7802,11.03,52521,10.350842503007,10.833917806604,10.2090734911497,10.4456392838148,55459.1839005602,0.0,1.0
2014-08-27,10.34,10.9699,10.1704,10.93,21532,9.79219494058435,10.3887233344987,9.63158021505987,10.3509372050858,22736.5653309506,0.0,1.0
2014-08-28,10.3999,11.0899,10.15,10.18,18461,9.84892148574305,10.5023658289735,9.61226099099914,9.64067161461786,19493.7642845383,0.0,1.0
2014-08-29,10.4,10.48,10.39,10.4,1767,9.84901618782178,9.92477785080503,9.83954597994888,9.84901618782178,1865.8513347478,0.0,1.0
2014-09-02,10.4,10.46,10.25,10.4,8415,9.84901618782178,9.90583743505922,9.7069630697282,9.84901618782178,8885.76060096365,0.0,1.0
2014-09-03,10.51,10.71,10.2901,10.5,9749,9.95318847442374,10.1425926318819,9.74493860329855,9.94371826655084,10294.3886035407,0.0,1.0
2014-09-04,10.1528,10.39,10.14,10.35,11450,9.61491264920356,9.83954597994888,9.60279078312624,9.80166514845725,12090.5476982809,0.0,1.0
2014-09-05,10.171,10.37,10.0,10.37,1720,9.63214842753224,9.82060556420307,9.47020787290556,9.82060556420307,1816.22201231818,0.0,1.0
2014-09-08,9.6,10.068,9.5001,10.05,4950,9.09139955798934,9.53460528644132,8.99679218133901,9.51755891227009,5226.91800056685,0.0,1.0
2014-09-09,9.5,9.5,9.5,9.5,286,8.99669747926028,8.99669747926028,8.99669747926028,8.99669747926028,301.999706699418,0.0,1.0
2014-09-10,9.2001,9.5,9.15,9.5,2814,8.71268594515185,8.99669747926028,8.66524020370859,8.99669747926028,2971.42368759497,0.0,1.0
2014-09-11,9.0,9.09,8.81,8.95,5264,8.523187085615,8.60841895647115,8.3432531360298,8.47583604625047,5558.48411211797,0.0,1.0
2014-09-12,9.09,9.09,9.0,9.0,508,8.60841895647115,8.60841895647115,8.523187085615,8.523187085615,536.419059452114,0.0,1.0
2014-09-15,8.99,9.0,8.88,8.88,4373,8.5137168777421,8.523187085615,8.40954459114014,8.40954459114014,4617.63887201593,0.0,1.0
2014-09-16,9.3899,9.45,9.2501,9.45,2700,8.89243049057959,8.94934643989575,8.76003698451637,8.94934643989575,2851.04618212738,0.0,1.0
2014-09-17,9.3899,9.3899,9.3899,9.3899,16,8.89243049057959,8.89243049057959,8.89243049057959,8.89243049057959,16.8950884866807,0.0,1.0
2014-09-18,9.42,9.45,9.33,9.3301,925,8.92093581627704,8.94934643989575,8.83570394542089,8.83579864749962,976.74730313623,0.0,1.0
2014-09-19,8.78,9.29,8.64,9.28,1450,8.31484251241108,8.79782311392926,8.1822596021904,8.78835290605636,1531.11739410544,0.0,1.0
2014-09-22,8.78,8.8899,8.65,8.75,7847,8.31484251241108,8.41892009693431,8.19172981006331,8.28643188879236,8285.98495968649,0.0,1.0
2014-09-23,8.8,8.8657,8.65,8.65,3205,8.33378292815689,8.39600219388188,8.19172981006331,8.19172981006331,3384.29741248824,0.0,1.0
2014-09-24,8.8,8.8299,8.8,8.8299,718,8.33378292815689,8.36209884969688,8.33378292815689,8.36209884969688,758.167095839798,0.0,1.0
2014-09-25,8.82,8.82,8.38,8.559,3699,8.3527233439027,8.3527233439027,7.93603419749486,8.10555091841987,3905.93326951451,0.0,1.0
2014-09-26,8.75,8.75,8.75,8.75,162,8.28643188879236,8.28643188879236,8.28643188879236,8.28643188879236,171.062770927643,0.0,1.0
2014-09-29,8.8499,8.9395,8.7,8.75,4734,8.38103926544269,8.46589232798393,8.23908084942784,8.28643188879236,4998.83430599666,0.0,1.0
2014-09-30,8.79,8.85,8.79,8.85,1273,8.32431272028399,8.38113396752142,8.32431272028399,8.38113396752142,1344.21547772154,0.0,1.0
2014-10-01,8.7,8.845,8.5,8.75,5856,8.23908084942784,8.37639886358497,8.04967669196973,8.28643188879236,6183.60238612515,0.0,1.0
2014-10-02,8.66,8.66,8.65,8.65,567,8.20120001793621,8.20120001793621,8.19172981006331,8.19172981006331,598.719698246749,0.0,1.0
2014-10-03,8.68,8.68,8.68,8.68,1229,8.22014043368203,8.22014043368203,8.22014043368203,8.22014043368203,1297.75398438316,0.0,1.0
2014-10-06,8.7,8.7,8.7,8.7,248,8.23908084942784,8.23908084942784,8.23908084942784,8.23908084942784,261.873871543551,0.0,1.0
2014-10-07,9.074,9.24,8.7899,8.7899,13105,8.5932666238745,8.75047207456474,8.32421801820526,8.32421801820526,13838.1334136219,0.0,1.0
2014-10-08,9.0254,9.0771,8.9501,9.0001,4209,8.54724141361218,8.5962023883151,8.47593074832921,8.52328178769373,4444.46421502745,0.0,1.0
2014-10-09,9.01,9.0899,9.0,9.064,2301,8.53265729348791,8.60832425439242,8.523187085615,8.5837964160016,2429.72491299077,0.0,1.0
2014-10-10,9.0399,9.0399,8.85,9.0,4405,8.5609732150279,8.5609732150279,8.38113396752142,8.523187085615,4651.42904898929,0.0,1.0
2014-10-13,8.92,8.92,8.92,8.92,222,8.44742542263176,8.44742542263176,8.44742542263176,8.44742542263176,234.419352752695,0.0,1.0
2014-10-14,8.92,8.92,8.92,8.92,0,8.44742542263176,8.44742542263176,8.44742542263176,8.44742542263176,0,0.0,1.0
2014-10-15,8.85,8.87,8.78,8.78,605,8.38113396752142,8.40007438326723,8.31484251241108,8.31484251241108,638.845533402615,0.0,1.0
2014-10-16,8.85,8.85,8.85,8.85,0,8.38113396752142,8.38113396752142,8.38113396752142,8.38113396752142,0,0.0,1.0
2014-10-17,8.8,8.8,8.8,8.8,166,8.33378292815689,8.33378292815689,8.33378292815689,8.33378292815689,175.286543049313,0.0,1.0
2014-10-20,9.1076,9.1076,8.52,8.52,300,8.62508652232747,8.62508652232747,8.06861710771554,8.06861710771554,316.782909125264,0.0,1.0
2014-10-21,9.0883,9.0883,8.6101,8.6101,700,8.60680902113276,8.60680902113276,8.15394368065042,8.15394368065042,739.160121292282,0.0,1.0
2014-10-22,9.4,9.4,9.4,9.4,100,8.90199540053123,8.90199540053123,8.90199540053123,8.90199540053123,105.594303041755,0.0,1.0
2014-10-23,9.4,9.4,9.4,9.4,0,8.90199540053123,8.90199540053123,8.90199540053123,8.90199540053123,0,0.0,1.0
2014-10-24,9.4,9.4,9.4,9.4,2001,8.90199540053123,8.90199540053123,8.90199540053123,8.90199540053123,2112.94200386551,0.0,1.0
2014-10-27,9.2282,9.25,9.0,9.0,2225,8.73929722927471,8.75994228243764,8.523187085615,8.523187085615,2349.47324267904,0.0,1.0
2014-10-28,9.2282,9.2282,9.2282,9.2282,0,8.73929722927471,8.73929722927471,8.73929722927471,8.73929722927471,0,0.0,1.0
2014-10-29,9.1,9.14,9.1,9.1,3179,8.61788916434406,8.65576999583568,8.61788916434406,8.61788916434406,3356.84289369738,0.0,1.0
2014-10-30,9.8,10.0,9.13,9.13,25112,9.28080371544745,9.47020787290556,8.64629978796278,8.64629978796278,26516.8413798454,0.0,1.0
2014-10-31,9.512,9.8,9.29,9.55,1785,9.00806172870777,9.28080371544745,8.79782311392926,9.04404851862481,1884.85830929532,0.0,1.0
2014-11-03,10.07,10.3,9.48,9.6399,13452,9.5364993280159,9.75431410909273,8.97775706351447,9.12918568740223,14204.5456451768,0.0,1.0
2014-11-04,10.75,10.75,10.22,10.4,13114,10.1804734633735,10.1804734633735,9.67855244610948,9.84901618782178,13847.6369008957,0.0,1.0
2014-11-05,10.447,10.75,10.0152,10.31,18009,9.89352616482444,10.1804734633735,9.48460258887238,9.76378431696563,19016.4780347896,0.0,1.0
2014-11-06,11.0,12.75,10.9031,11.65,64098,10.4172286601961,12.0745150379546,10.3254623459077,11.032792171935,67683.836363704,0.0,1.0
2014-11-07,10.4995,11.45,10.12,11.19,26653,9.94324475615719,10.8433880144769,9.58385036738042,10.5971626097813,28144.0495897189,0.0,1.0
2014-11-10,9.73,10.65,9.5,10.6,26065,9.21451226033711,10.0857713846444,8.99669747926028,10.0384203452799,27523.1550878333,0.0,1.0
2014-11-11,8.75,9.5,8.75,9.5,12379,8.28643188879236,8.99669747926028,8.28643188879236,8.99669747926028,13071.5187735388,0.0,1.0
2014-11-12,8.65,8.99,8.65,8.88,7009,8.19172981006331,8.5137168777421,8.19172981006331,8.40954459114014,7401.10470019658,0.0,1.0
2014-11-13,8.924,9.282,8.75,8.8788,5769,8.45121350578092,8.79024694763094,8.28643188879236,8.40840816619539,6091.73534247882,0.0,1.0
2014-11-14,9.3123,9.72,9.06,9.099,22032,8.81894167748584,9.2050420524642,8.58000833285244,8.61694214355677,23264.5368461594,0.0,1.0
2014-11-17,9.4,9.85,8.9799,9.3999,24918,8.90199540053123,9.32815475481198,8.50415196779046,8.9019006984525,26311.9884319444,0.0,1.0
2014-11-18,9.4,9.55,9.0,9.05,31275,8.90199540053123,9.04404851862481,8.523187085615,8.57053812497953,33024.6182763087,0.0,1.0
2014-11-19,9.585,9.7001,9.3,9.3,4827,9.07719424617998,9.18619633879712,8.80729332180217,8.80729332180217,5097.0370078255,0.0,1.0
2014-11-20,9.7,9.7,9.65,9.65,1102,9.18610163671839,9.18610163671839,9.13875059735387,9.13875059735387,1163.64921952014,0.0,1.0
2014-11-21,9.74,9.74,9.74,9.74,172,9.22398246821002,9.22398246821002,9.22398246821002,9.22398246821002,181.622201231818,0.0,1.0
2014-11-24,9.74,9.74,9.74,9.74,1050,9.22398246821002,9.22398246821002,9.22398246821002,9.22398246821002,1108.74018193842,0.0,1.0
2014-11-25,9.61,9.61,9.53,9.53,1967,9.10086976586224,9.10086976586224,9.025108102879,9.025108102879,2077.03994083131,0.0,1.0
2014-11-26,9.62,9.94,9.3,9.62,32828,9.11033997373515,9.41338662566813,8.80729332180217,9.11033997373515,34664.4978025472,0.0,1.0
2014-11-28,9.3301,9.5495,9.3301,9.37,1300,8.83579864749962,9.04357500823116,8.83579864749962,8.87358477691251,1372.72593954281,0.0,1.0
2014-12-01,9.5,9.62,9.3001,9.48,1820,8.99669747926028,9.11033997373515,8.8073880238809,8.97775706351447,1921.81631535993,0.0,1.0
2014-12-02,9.2601,9.93,9.16,9.34,31789,8.76950719238928,9.40391641779522,8.67471041158149,8.84517415329379,33567.3729939434,0.0,1.0
2014-12-03,9.22,9.38,9.1,9.22,10442,8.73153165881893,8.88305498478542,8.61788916434406,8.73153165881893,11026.15712362,0.0,1.0
2014-12-04,9.43,9.84,9.24,9.3,39395,8.93040602414994,9.31868454693907,8.75047207456474,8.80729332180217,41598.8756832992,0.0,1.0
2014-12-05,9.24,9.42,9.1,9.3,2800,8.75047207456474,8.92093581627704,8.61788916434406,8.80729332180217,2956.64048516913,0.0,1.0
2014-12-08,9.54,9.57,9.15,9.25,20482,9.0345783107519,9.06298893437062,8.66524020370859,8.75994228243764,21627.8251490122,0.0,1.0
2014-12-09,9.49,9.8,9.25,9.25,14440,8.98722727138738,9.28080371544745,8.75994228243764,8.75994228243764,15247.8173592294,0.0,1.0
2014-12-10,9.47,9.7,9.215,9.23,21852,8.96828685564157,9.18610163671839,8.72679655488247,8.74100186669183,23074.4671006842,0.0,1.0
2014-12-11,9.5,9.5,9.32,9.5,3256,8.99669747926028,8.99669747926028,8.82623373754798,8.99669747926028,3438.15050703953,0.0,1.0
2014-12-12,9.21,9.72,9.21,9.5,13632,8.72206145094602,9.2050420524642,8.72206145094602,8.99669747926028,14394.615390652,0.0,1.0
2014-12-15,9.45,9.56,9.27,9.42,7677,8.94934643989575,9.05351872649772,8.77888269818345,8.92093581627704,8106.47464451551,0.0,1.0
2014-12-16,9.26,9.55,9.26,9.36,2116,8.76941249031055,9.04404851862481,8.76941249031055,8.8641145690396,2234.37545236353,0.0,1.0
2014-12-17,8.75,9.26,8.6,9.26,11227,8.28643188879236,8.76941249031055,8.14437877069878,8.76941249031055,11855.0724024978,0.0,1.0
2014-12-18,8.67,9.09,8.67,8.74,21231,8.21067022580912,8.60841895647115,8.21067022580912,8.27696168091946,22418.7264787949,0.0,1.0
2014-12-19,9.1,9.2,8.74,8.859,21425,8.61788916434406,8.71259124307311,8.27696168091946,8.38965715460703,22623.5794266959,0.0,1.0
2014-12-22,8.95,9.06,8.89,9.0,10900,8.47583604625047,8.58000833285244,8.41901479901304,8.523187085615,11509.7790315513,0.0,1.0
2014-12-23,8.82,8.97,8.82,8.9199,1733,8.3527233439027,8.49477646199629,8.3527233439027,8.44733072055303,1829.94927171361,0.0,1.0
2014-12-24,8.8,8.86,8.7199,8.81,8370,8.33378292815689,8.39060417539432,8.25792656309492,8.3432531360298,8838.24316459487,0.0,1.0
2014-12-26,9.46,9.57,8.699,8.8,43108,8.95881664776866,9.06298893437062,8.23813382864055,8.33378292815689,45519.5921552396,0.0,1.0
2014-12-29,9.46,9.72,9.44,9.46,61434,8.95881664776866,9.2050420524642,8.93987623202285,8.95881664776866,64870.8041306715,0.0,1.0
2014-12-30,9.07,9.52,8.6,9.42,15067,8.58947854072534,9.01563789500609,8.14437877069878,8.92093581627704,15909.8936393012,0.0,1.0
2014-12-31,8.96,8.97,8.95,8.96,3161,8.48530625412338,8.49477646199629,8.47583604625047,8.48530625412338,3337.83591914986,0.0,1.0
2015-01-02,8.81,8.92,8.74,8.85,10614,8.3432531360298,8.44742542263176,8.27696168091946,8.38113396752142,11207.7793248518,0.0,1.0
2015-01-05,8.66,8.75,8.62,8.74,2686,8.20120001793621,8.28643188879236,8.16331918644459,8.27696168091946,2836.26297970153,0.0,1.0
2015-01-06,8.54,8.68,8.45,8.65,11931,8.08755752346135,8.22014043368203,8.0023256526052,8.19172981006331,12598.4562959117,0.0,1.0
2015-01-07,9.44,9.48,8.359,8.54,69729,8.93987623202285,8.97775706351447,7.91614676096176,8.08755752346135,73629.851567985,0.0,1.0
2015-01-08,9.35,9.46,9.24,9.35,35023,8.8546443611667,8.95881664776866,8.75047207456474,8.8546443611667,36982.2927543137,0.0,1.0
2015-01-09,9.34,9.4,9.33,9.4,6999,8.84517415329379,8.90199540053123,8.83570394542089,8.90199540053123,7390.54526989241,0.0,1.0
2015-01-12,9.55,9.7995,9.27,9.3,56147,9.04404851862481,9.2803302050538,8.77888269818345,8.80729332180217,59288.033328854,0.0,1.0
2015-01-13,9.66,9.77,9.41,9.65,28189,9.14822080522677,9.25239309182873,8.91146560840413,9.13875059735387,29765.9780844402,0.0,1.0
2015-01-14,9.43,9.94,9.22,9.6,34780,8.93040602414994,9.41338662566813,8.73153165881893,9.09139955798934,36725.6985979223,0.0,1.0
2015-01-15,9.06,9.78,9.06,9.13,71071,8.58000833285244,9.26186329970164,8.58000833285244,8.64629978796278,75046.9271148054,0.0,1.0
2015-01-16,9.18,9.7325,8.799,8.799,87211,8.6936508273273,9.21687981230534,8.3328359073696,8.3328359073696,92089.8476257447,0.0,1.0
2015-01-20,10.43,10.56,8.849,9.02,126649,9.8774268114405,10.0005395137883,8.38018694673413,8.54212750136081,133734.128859352,0.0,1.0
2015-01-21,9.4,10.66,8.81,10.3,122657,8.90199540053123,10.0952415925173,8.3432531360298,9.75431410909273,129518.804281925,0.0,1.0
2015-01-22,9.3,9.4,9.03,9.1,25920,8.80729332180217,8.90199540053123,8.55159770923372,8.61788916434406,27370.0433484228,0.0,1.0
2015-01-23,9.35,9.41,8.8,9.22,35495,8.8546443611667,8.91146560840413,8.33378292815689,8.73153165881893,37480.6978646708,0.0,1.0
2015-01-26,9.8,9.82,9.2,9.35,17889,9.28080371544745,9.29974413119326,8.71259124307311,8.8546443611667,18889.7648711395,0.0,1.0
2015-01-27,9.78,9.87,9.56,9.86,5801,9.26186329970164,9.34709517055779,9.05351872649772,9.33762496268488,6125.52551945218,0.0,1.0
2015-01-28,9.68,9.68,9.47,9.68,5809,9.16716122097258,9.16716122097258,8.96828685564157,9.16716122097258,6133.97306369553,0.0,1.0
2015-01-29,10.0,10.1,9.59,9.59,6488,9.47020787290556,9.56490995163461,9.08192935011643,9.08192935011643,6850.95838134904,0.0,1.0
2015-01-30,10.05,11.17,9.51,10.2,39818,9.51755891227009,10.5782221940355,9.00616768713319,9.65961203036367,42045.5395851658,0.0,1.0
2015-02-02,10.45,10.45,10.05,10.05,700,9.89636722718631,9.89636722718631,9.51755891227009,9.51755891227009,739.160121292282,0.0,1.0
2015-02-03,10.415,10.415,10.415,10.415,287,9.86322149963114,9.86322149963114,9.86322149963114,9.86322149963114,303.055649729836,0.0,1.0
2015-02-04,10.21,10.26,9.5,10.05,27580,9.66908223823658,9.7164332776011,8.99669747926028,9.51755891227009,29122.9087789159,0.0,1.0
2015-02-05,10.45,10.51,9.72,9.85,14802,9.89636722718631,9.95318847442374,9.2050420524642,9.32815475481198,15630.0687362405,0.0,1.0
2015-02-06,10.43,10.5,9.7401,10.08,14928,9.8774268114405,9.94371826655084,9.22407717028874,9.5459695358888,15763.1175580731,0.0,1.0
2015-02-09,10.9,11.45,9.98,10.185,82471,10.3225265814671,10.8433880144769,9.45126745715975,9.64540671855431,87084.6776615651,0.0,1.0
2015-02-10,10.5,10.9,10.07,10.8,28853,9.94371826655084,10.3225265814671,9.5364993280159,10.227824502738,30467.1242566375,0.0,1.0
2015-02-11,11.36,11.37,10.57,10.62,8206,10.7581561436207,10.7676263514936,10.0100097216612,10.0573607610257,8665.06850760639,0.0,1.0
2015-02-12,11.78,12.0,10.64,11.09,34758,11.1559048742827,11.3642494474867,10.0763011767715,10.5024605310523,36702.4678512532,0.0,1.0
2015-02-13,11.79,11.8,11.75,11.75,3400,11.1653750821557,11.1748452900286,11.127494250664,11.127494250664,3590.20630341964,0.0,1.0
2015-02-17,11.76,11.78,10.77,11.65,30159,11.1369644585369,11.1559048742827,10.1994138791193,11.032792171935,31846.1858543629,0.0,1.0
2015-02-18,11.4301,11.57,11.4301,11.511,3100,10.8245423008098,10.9570305089517,10.8245423008098,10.9011562825016,3273.42339429439,0.0,1.0
2015-02-19,11.41,11.54,11.03,11.411,11587,10.8055071829852,10.928619885333,10.4456392838148,10.8064542037725,12235.2118934482,0.0,1.0
2015-02-20,11.63,11.9,11.33,11.5,23757,11.0138517561892,11.2695473687576,10.729745520002,10.8907390538414,25086.0385736296,0.0,1.0
2015-02-23,11.691,12.27,11.691,12.27,881,11.0716200242139,11.6199450600551,11.0716200242139,11.6199450600551,930.285809797857,0.0,1.0
2015-02-24,11.62,11.72,11.62,11.72,5507,11.0043815483163,11.0990836270453,11.0043815483163,11.0990836270453,5815.07826850941,0.0,1.0
2015-02-25,10.3,11.68,10.28,11.68,39139,9.75431410909273,11.0612027955537,9.73537369334692,11.0612027955537,41328.5542675123,0.0,1.0
2015-02-26,10.88,11.0,10.2101,10.3,50277,10.3035861657212,10.4172286601961,9.66917694031531,9.75431410909273,53089.6477403032,0.0,1.0
2015-02-27,11.15,11.15,10.7,10.85,25169,10.5592817782897,10.5592817782897,10.1331224240089,10.2751755421025,26577.0301325792,0.0,1.0
2015-03-02,11.65,12.14,11.0,11.16,52628,11.032792171935,11.4968323577073,10.4172286601961,10.5687519861626,55572.1698048145,0.0,1.0
2015-03-03,11.41,11.85,11.41,11.73,7743,10.8055071829852,11.2221963293931,10.8055071829852,11.1085538349182,8176.16688452309,0.0,1.0
2015-03-04,11.04,11.62,11.04,11.62,3165,10.4551094916877,11.0043815483163,10.4551094916877,11.0043815483163,3342.05969127155,0.0,1.0
2015-03-05,10.0,10.8,9.93,10.8,46705,9.47020787290556,10.227824502738,9.40391641779522,10.227824502738,49317.8192356515,0.0,1.0
2015-03-06,9.35,10.0,9.35,10.0,19040,8.8546443611667,9.47020787290556,8.8546443611667,9.47020787290556,20105.1552991501,0.0,1.0
2015-03-09,8.74,9.55,8.62,9.55,75211,8.27696168091946,9.04404851862481,8.16331918644459,9.04404851862481,79418.5312607341,0.0,1.0
2015-03-10,8.8,8.99,8.76,8.9,2157,8.33378292815689,8.5137168777421,8.29590209666527,8.42848500688595,2277.66911661065,0.0,1.0
2015-03-11,8.9575,8.98,8.81,8.81,571,8.48293870215515,8.50424666986919,8.3432531360298,8.3432531360298,602.943470368419,0.0,1.0
2015-03-12,8.86,9.09,8.83,9.09,11717,8.39060417539432,8.60841895647115,8.36219355177561,8.60841895647115,12372.4844874024,0.0,1.0
2015-03-13,9.02,9.65,8.5,8.75,38564,8.54212750136081,9.13875059735387,8.04967669196973,8.28643188879236,40721.3870250223,0.0,1.0
2015-03-16,9.0,9.0,8.87,9.0,2559,8.523187085615,8.523187085615,8.40007438326723,8.523187085615,2702.1582148385,0.0,1.0
2015-03-17,8.74,8.93,8.74,8.93,2102,8.27696168091946,8.45689563050466,8.27696168091946,8.45689563050466,2219.59224993768,0.0,1.0
2015-03-18,8.98,9.57,8.7001,8.79,47783,8.50424666986919,9.06298893437062,8.23917555150657,8.32431272028399,50456.1258224416,0.0,1.0
2015-03-19,8.76,9.34,8.7,9.27,3984,8.29590209666527,8.84517415329379,8.23908084942784,8.77888269818345,4206.8770331835,0.0,1.0
2015-03-20,8.9,9.16,8.82,9.02,6720,8.42848500688595,8.67471041158149,8.3527233439027,8.54212750136081,7095.93716440591,0.0,1.0
2015-03-23,8.845,8.9,8.8,8.81,5245,8.37639886358497,8.42848500688595,8.33378292815689,8.3432531360298,5538.42119454003,0.0,1.0
2015-03-24,8.9021,8.9021,8.9021,8.9021,261,8.43047375053926,8.43047375053926,8.43047375053926,8.43047375053926,275.601130938979,0.0,1.0
2015-03-25,8.9021,8.9021,8.9021,8.9021,0,8.43047375053926,8.43047375053926,8.43047375053926,8.43047375053926,0,0.0,1.0
2015-03-26,8.8,8.95,8.8,8.84,5213,8.33378292815689,8.47583604625047,8.33378292815689,8.37166375964851,5504.63101756667,0.0,1.0
2015-03-27,8.75,8.81,8.75,8.81,2071,8.28643188879236,8.3432531360298,8.28643188879236,8.3432531360298,2186.85801599474,0.0,1.0
2015-03-30,8.95,8.95,8.84,8.84,305,8.47583604625047,8.47583604625047,8.37166375964851,8.37166375964851,322.062624277352,0.0,1.0
2015-03-31,8.73,9.01,8.73,8.99,3419,8.26749147304655,8.53265729348791,8.26749147304655,8.5137168777421,3610.26922099759,0.0,1.0
2015-04-01,8.48,8.9,8.31,8.9,4417,8.03073627622391,8.42848500688595,7.86974274238452,8.42848500688595,4664.1003653543,0.0,1.0
2015-04-02,7.93,8.5501,7.93,8.5501,20521,7.50987484321411,8.09712243341298,7.50987484321411,8.09712243341298,21669.0069271985,0.0,1.0
2015-04-06,7.9,8.49,7.5,8.0,21417,7.48146421959539,8.04020648409682,7.10265590467917,7.57616629832445,22615.1318824526,0.0,1.0
2015-04-07,7.7799,8.21,7.6,8.05,7196,7.3677270230418,7.77504066365547,7.19735798340823,7.62351733768898,7598.56604688466,0.0,1.0
2015-04-08,7.63,8.21,7.63,7.97,4614,7.22576860702694,7.77504066365547,7.22576860702694,7.54775567470573,4872.12114234656,0.0,1.0
2015-04-09,7.78,7.92,7.54,7.7,12028,7.36782172512053,7.5004046353412,7.14053673617079,7.29206006213728,12700.8827698622,0.0,1.0
2015-04-10,7.45,7.91,7.4,7.73,9069,7.05530486531464,7.4909344274683,7.00795382595011,7.320470685756,9576.34734285673,0.0,1.0
2015-04-13,7.2,7.71,7.15,7.44,18031,6.818549668492,7.30153027001019,6.77119862912748,7.04583465744174,19039.7087814588,0.0,1.0
2015-04-14,7.05,7.15,7.0019,7.1,7105,6.67649655039842,6.77119862912748,6.63094485052974,6.72384758976295,7502.47523111666,0.0,1.0
2015-04-15,6.881,7.1,6.8101,6.96,19287,6.51645003734632,6.72384758976295,6.44930626352741,6.59126467954227,20365.9732276632,0.0,1.0
2015-04-16,7.59,7.6,6.67,6.85,61869,7.18788777553532,7.19735798340823,6.31662865122801,6.48709239294031,65330.1393489032,0.0,1.0
2015-04-17,7.3,7.59,7.05,7.37,11047,6.91325174722106,7.18788777553532,6.67649655039842,6.9795432023314,11665.0026570226,0.0,1.0
2015-04-20,7.11,7.24,7.02,7.24,5474,6.73331779763585,6.85643049998363,6.6480859267797,6.85643049998363,5780.23214850565,0.0,1.0
2015-04-21,7.439,7.439,7.29,7.29,350,7.04488763665445,7.04488763665445,6.90378153934815,6.90378153934815,369.580060646141,0.0,1.0
2015-04-22,7.07,7.2,7.06,7.2,1420,6.69543696614423,6.818549668492,6.68596675827132,6.818549668492,1499.43910319292,0.0,1.0
2015-04-23,7.1424,7.1424,7.0024,7.0024,1700,6.76400127114407,6.76400127114407,6.63141836092339,6.63141836092339,1795.10315170983,0.0,1.0
2015-04-24,7.0101,7.011,7.0001,7.0001,1700,6.63871042098553,6.63956273969409,6.62924021311262,6.62924021311262,1795.10315170983,0.0,1.0
2015-04-27,7.02,7.2,7.02,7.199,2095,6.6480859267797,6.818549668492,6.6480859267797,6.81760264770471,2212.20064872476,0.0,1.0
2015-04-28,7.05,7.1,6.81,6.81,4766,6.67649655039842,6.72384758976295,6.44921156144869,6.44921156144869,5032.62448297002,0.0,1.0
2015-04-29,7.05,7.05,7.05,7.05,2,6.67649655039842,6.67649655039842,6.67649655039842,6.67649655039842,2.11188606083509,0.0,1.0
2015-04-30,6.96,6.96,6.8501,6.9041,2990,6.59126467954227,6.59126467954227,6.48718709501904,6.53832621753273,3157.26966094846,0.0,1.0
2015-05-01,6.96,6.96,6.86,6.86,2320,6.59126467954227,6.59126467954227,6.49656260081321,6.49656260081321,2449.78783056871,0.0,1.0
2015-05-04,6.96,6.96,6.96,6.96,0,6.59126467954227,6.59126467954227,6.59126467954227,6.59126467954227,0,0.0,1.0
2015-05-05,6.96,6.96,6.86,6.927,471,6.59126467954227,6.59126467954227,6.49656260081321,6.56001299356168,497.349167326664,0.0,1.0
2015-05-06,6.86,6.95,6.86,6.86,4904,6.49656260081321,6.58179447166936,6.49656260081321,6.49656260081321,5178.34462116765,0.0,1.0
2015-05-07,6.77,6.87,6.75,6.869,3225,6.41133072995706,6.50603280868612,6.39239031421125,6.50508578789883,3405.41627309659,0.0,1.0
2015-05-08,6.85,7.0,6.85,7.0,3000,6.48709239294031,6.62914551103389,6.48709239294031,6.62914551103389,3167.82909125264,0.0,1.0
2015-05-11,6.95,7.131,6.95,7.059,4588,6.58179447166936,6.75320523416895,6.58179447166936,6.68501973748403,4844.6666235557,0.0,1.0
2015-05-12,7.0,7.35,6.25,6.3,27386,6.62914551103389,6.96060278658559,5.91887992056598,5.9662309599305,28918.0558310149,0.0,1.0
2015-05-13,7.65,7.71,7.0,7.0,11886,7.24470902277275,7.30153027001019,6.62914551103389,6.62914551103389,12550.938859543,0.0,1.0
2015-05-14,7.66,7.85,7.25,7.72,10135,7.25417923064566,7.43411318023086,6.86590070785653,7.31100047788309,10701.9826132818,0.0,1.0
2015-05-15,7.85,7.985,7.65,7.65,9707,7.43411318023086,7.56196098651509,7.24470902277275,7.24470902277275,10250.0389962631,0.0,1.0
2015-05-18,7.9,8.01,7.65,7.851,12212,7.48146421959539,7.58563650619735,7.24470902277275,7.43506020101816,12895.1762874591,0.0,1.0
2015-05-19,7.65,7.91,7.65,7.76,10691,7.24470902277275,7.4909344274683,7.24470902277275,7.34888130937471,11289.086938194,0.0,1.0
2015-05-20,7.65,7.65,7.65,7.65,204,7.24470902277275,7.24470902277275,7.24470902277275,7.24470902277275,215.412378205179,0.0,1.0
2015-05-21,7.6,7.6,7.6,7.6,1100,7.19735798340823,7.19735798340823,7.19735798340823,7.19735798340823,1161.5373334593,0.0,1.0
2015-05-22,7.6,7.86,7.6,7.86,2458,7.19735798340823,7.44358338810377,7.19735798340823,7.44358338810377,2595.50796876633,0.0,1.0
2015-05-26,7.6,7.6,7.6,7.6,3107,7.19735798340823,7.19735798340823,7.19735798340823,7.19735798340823,3280.81499550731,0.0,1.0
2015-05-27,7.907,7.907,7.65,7.66,2550,7.48809336510643,7.48809336510643,7.24470902277275,7.25417923064566,2692.65472756474,0.0,1.0
2015-05-28,7.88,7.98,7.88,7.9693,400,7.46252380384958,7.55722588257864,7.46252380384958,7.54709276015463,422.377212167019,0.0,1.0
2015-05-29,8.0,8.002,7.9,8.002,6850,7.57616629832445,7.57806033989903,7.48146421959539,7.57806033989903,7233.20975836019,0.0,1.0
2015-06-01,7.93,7.9401,7.9,7.9401,950,7.50987484321411,7.51943975316574,7.48146421959539,7.51943975316574,1003.14587889667,0.0,1.0
2015-06-02,7.95,7.95,7.94,7.94,2374,7.52881525895992,7.52881525895992,7.51934505108702,7.51934505108702,2506.80875421125,0.0,1.0
2015-06-03,7.95,7.95,7.95,7.95,0,7.52881525895992,7.52881525895992,7.52881525895992,7.52881525895992,0,0.0,1.0
2015-06-04,7.9,7.93,7.9,7.93,510,7.48146421959539,7.50987484321411,7.48146421959539,7.50987484321411,538.530945512949,0.0,1.0
2015-06-05,7.9,7.9,7.9,7.9,4,7.48146421959539,7.48146421959539,7.48146421959539,7.48146421959539,4.22377212167019,0.0,1.0
2015-06-08,8.08,8.08,7.92,7.92,492,7.65192796130769,7.65192796130769,7.5004046353412,7.5004046353412,519.523970965433,0.0,1.0
2015-06-09,8.0443,8.08,8.0,8.08,2902,7.61811931920142,7.65192796130769,7.57616629832445,7.65192796130769,3064.34667427172,0.0,1.0
2015-06-10,8.0443,8.0443,8.0443,8.0443,380,7.61811931920142,7.61811931920142,7.61811931920142,7.61811931920142,401.258351558667,0.0,1.0
2015-06-11,7.97,8.09,7.97,8.09,601,7.54775567470573,7.6613981691806,7.54775567470573,7.6613981691806,634.621761280945,0.0,1.0
2015-06-12,8.0,8.12,7.9,8.12,867,7.57616629832445,7.68980879279931,7.48146421959539,7.68980879279931,915.502607372012,0.0,1.0
2015-06-15,7.9,8.0104,7.9,8.0104,748,7.48146421959539,7.58601531451227,7.48146421959539,7.58601531451227,789.845386752325,0.0,1.0
2015-06-16,8.0,8.09,7.91,8.09,1230,7.57616629832445,7.6613981691806,7.4909344274683,7.6613981691806,1298.80992741358,0.0,1.0
2015-06-17,8.1501,8.18,8.15,8.18,1363,7.71831411849676,7.74663004003675,7.71821941641803,7.74663004003675,1439.25035045912,0.0,1.0
2015-06-18,8.05,8.32,8.0,8.0,4484,7.62351733768898,7.87921295025743,7.57616629832445,7.57616629832445,4734.84854839227,0.0,1.0
2015-06-19,8.0,8.11,7.9,7.9,2727,7.57616629832445,7.68033858492641,7.48146421959539,7.48146421959539,2879.55664394865,0.0,1.0
2015-06-22,8.0,8.0,8.0,8.0,1,7.57616629832445,7.57616629832445,7.57616629832445,7.57616629832445,1.05594303041755,0.0,1.0
2015-06-23,8.0,8.0,8.0,8.0,0,7.57616629832445,7.57616629832445,7.57616629832445,7.57616629832445,0,0.0,1.0
2015-06-24,8.0,8.0,8.0,8.0,0,7.57616629832445,7.57616629832445,7.57616629832445,7.57616629832445,0,0.0,1.0
2015-06-25,8.0,8.0,8.0,8.0,22,7.57616629832445,7.57616629832445,7.57616629832445,7.57616629832445,23.230746669186,0.0,1.0
2015-06-26,8.0,8.0,8.0,8.0,20,7.57616629832445,7.57616629832445,7.57616629832445,7.57616629832445,21.1188606083509,0.0,1.0
2015-06-29,8.0,8.0,8.0,8.0,33,7.57616629832445,7.57616629832445,7.57616629832445,7.57616629832445,34.846120003779,0.0,1.0
2015-06-30,8.0,8.0,8.0,8.0,0,7.57616629832445,7.57616629832445,7.57616629832445,7.57616629832445,0,0.0,1.0
2015-07-01,8.0,8.0,8.0,8.0,18,7.57616629832445,7.57616629832445,7.57616629832445,7.57616629832445,19.0069745475158,0.0,1.0
2015-07-02,7.95,7.95,7.9,7.9,703,7.52881525895992,7.52881525895992,7.48146421959539,7.48146421959539,742.327950383535,0.0,1.0
2015-07-06,7.91,7.95,7.9,7.95,1400,7.4909344274683,7.52881525895992,7.48146421959539,7.52881525895992,1478.32024258456,0.0,1.0
2015-07-07,7.91,7.91,7.91,7.91,100,7.4909344274683,7.4909344274683,7.4909344274683,7.4909344274683,105.594303041755,0.0,1.0
2015-07-08,7.91,7.91,7.91,7.91,74,7.4909344274683,7.4909344274683,7.4909344274683,7.4909344274683,78.1397842508984,0.0,1.0
2015-07-09,7.91,7.91,7.91,7.91,0,7.4909344274683,7.4909344274683,7.4909344274683,7.4909344274683,0,0.0,1.0
2015-07-10,7.91,7.91,7.91,7.91,0,7.4909344274683,7.4909344274683,7.4909344274683,7.4909344274683,0,0.0,1.0
2015-07-13,7.7,7.9,7.7,7.9,4434,7.29206006213728,7.48146421959539,7.29206006213728,7.48146421959539,4682.0513968714,0.0,1.0
2015-07-14,7.76,7.9,7.76,7.89,4200,7.34888130937471,7.48146421959539,7.34888130937471,7.47199401172249,4434.9607277537,0.0,1.0
2015-07-15,7.57,7.7699,7.57,7.7699,201,7.16894735978951,7.35825681516889,7.16894735978951,7.35825681516889,212.244549113927,0.0,1.0
2015-07-16,7.52,7.52,7.52,7.52,1000,7.12159632042498,7.12159632042498,7.12159632042498,7.12159632042498,1055.94303041755,0.0,1.0
2015-07-17,7.52,7.52,7.52,7.52,0,7.12159632042498,7.12159632042498,7.12159632042498,7.12159632042498,0,0.0,1.0
2015-07-20,7.52,7.52,7.52,7.52,0,7.12159632042498,7.12159632042498,7.12159632042498,7.12159632042498,0,0.0,1.0
2015-07-21,7.422,7.6,7.422,7.4999,4500,7.02878828327051,7.19735798340823,7.02878828327051,7.10256120260044,4751.74363687896,0.0,1.0
2015-07-22,7.25,7.4201,7.25,7.4201,1400,6.86590070785653,7.02698894377465,6.86590070785653,7.02698894377465,1478.32024258456,0.0,1.0
2015-07-23,7.25,7.25,7.25,7.25,0,6.86590070785653,6.86590070785653,6.86590070785653,6.86590070785653,0,0.0,1.0
2015-07-24,7.36,7.36,7.35,7.35,350,6.97007299445849,6.97007299445849,6.96060278658559,6.96060278658559,369.580060646141,0.0,1.0
2015-07-27,7.36,7.36,7.36,7.36,0,6.97007299445849,6.97007299445849,6.97007299445849,6.97007299445849,0,0.0,1.0
2015-07-28,7.4,7.4,7.4,7.4,1225,7.00795382595011,7.00795382595011,7.00795382595011,7.00795382595011,1293.53021226149,0.0,1.0
2015-07-29,7.27,7.27,7.24,7.27,400,6.88484112360234,6.88484112360234,6.85643049998363,6.88484112360234,422.377212167019,0.0,1.0
2015-07-30,7.13,7.13,7.13,7.13,200,6.75225821338166,6.75225821338166,6.75225821338166,6.75225821338166,211.188606083509,0.0,1.0
2015-07-31,7.1,7.1,7.1,7.1,578,6.72384758976295,6.72384758976295,6.72384758976295,6.72384758976295,610.335071581341,0.0,1.0
2015-08-03,7.1,7.15,7.1,7.15,602,6.72384758976295,6.77119862912748,6.72384758976295,6.77119862912748,635.677704311363,0.0,1.0
2015-08-04,7.0,7.0,7.0,7.0,300,6.62914551103389,6.62914551103389,6.62914551103389,6.62914551103389,316.782909125264,0.0,1.0
2015-08-05,7.0,7.0,7.0,7.0,0,6.62914551103389,6.62914551103389,6.62914551103389,6.62914551103389,0,0.0,1.0
2015-08-06,7.0,7.0,7.0,7.0,0,6.62914551103389,6.62914551103389,6.62914551103389,6.62914551103389,0,0.0,1.0
2015-08-07,6.25,6.5,6.25,6.5,5457,5.91887992056598,6.15563511738861,5.91887992056598,6.15563511738861,5762.28111698854,0.0,1.0
2015-08-10,6.25,6.39,6.25,6.38,6503,5.91887992056598,6.05146283078665,5.91887992056598,6.04199262291375,6866.7975268053,0.0,1.0
2015-08-11,6.1449,6.29,6.1449,6.29,400,5.81934803582174,5.9567607520576,5.81934803582174,5.9567607520576,422.377212167018,0.0,1.0
2015-08-12,6.1449,6.1449,6.1449,6.1449,140,5.81934803582174,5.81934803582174,5.81934803582174,5.81934803582174,147.832024258456,0.0,1.0
2015-08-13,6.1449,6.1449,6.1449,6.1449,4,5.81934803582174,5.81934803582174,5.81934803582174,5.81934803582174,4.22377212167018,0.0,1.0
2015-08-14,6.1449,6.1449,6.1449,6.1449,4,5.81934803582174,5.81934803582174,5.81934803582174,5.81934803582174,4.22377212167018,0.0,1.0
2015-08-17,5.75,5.99,5.75,5.97,2031,5.4453695269207,5.67265451587043,5.4453695269207,5.65371410012462,2144.62029477803,0.0,1.0
2015-08-18,5.75,5.8,5.51,5.8,2583,5.4453695269207,5.49272056628522,5.21808453797096,5.49272056628522,2727.50084756852,0.0,1.0
2015-08-19,5.65,5.65,5.65,5.65,187,5.35066744819164,5.35066744819164,5.35066744819164,5.35066744819164,197.461346688081,0.0,1.0
2015-08-20,5.81,5.81,5.81,5.81,118,5.50219077415813,5.50219077415813,5.50219077415813,5.50219077415813,124.60127758927,0.0,1.0
2015-08-21,5.6701,5.6701,5.6701,5.6701,600,5.36970256601618,5.36970256601618,5.36970256601618,5.36970256601618,633.565818250528,0.0,1.0
2015-08-24,5.5,5.52,5.23,5.52,1211,5.20861433009806,5.22755474584387,4.95291871752961,5.22755474584387,1278.74700983565,0.0,1.0
2015-08-25,5.5,5.5,5.5,5.5,45,5.20861433009806,5.20861433009806,5.20861433009806,5.20861433009806,47.5174363687896,0.0,1.0
2015-08-26,5.49,5.49,5.49,5.49,238,5.19914412222515,5.19914412222515,5.19914412222515,5.19914412222515,251.314441239376,0.0,1.0
2015-08-27,5.49,5.49,5.49,5.49,0,5.19914412222515,5.19914412222515,5.19914412222515,5.19914412222515,0,0.0,1.0
2015-08-28,6.1,6.1,5.65,5.65,2872,5.77682680247239,5.77682680247239,5.35066744819164,5.35066744819164,3032.66838335919,0.0,1.0
2015-08-31,5.98,6.1,5.82,6.1,5446,5.66318430799753,5.77682680247239,5.51166098203104,5.77682680247239,5750.66574365395,0.0,1.0
2015-09-01,6.0,6.05,5.83,5.83,6900,5.68212472374334,5.72947576310786,5.52113118990394,5.52113118990394,7286.00690988106,0.0,1.0
2015-09-02,5.8656,6.05,5.84,5.98,10933,5.55484512993148,5.72947576310786,5.53060139777685,5.66318430799753,11544.625151555,0.0,1.0
2015-09-03,6.43,6.5,5.99,5.99,25006,6.08934366227827,6.15563511738861,5.67265451587043,5.67265451587043,26404.9114186212,0.0,1.0
2015-09-04,6.5,6.5108,6.48,6.4999,1727,6.15563511738861,6.16586294189135,6.1366947016428,6.15554041530988,1823.6136135311,0.0,1.0
2015-09-08,7.1,7.1,6.63,6.63,2935,6.72384758976295,6.72384758976295,6.27874781973639,6.27874781973639,3099.1927942755,0.0,1.0
2015-09-09,7.15,7.26,7.15,7.22,9489,6.77119862912748,6.87537091572944,6.77119862912748,6.83749008423781,10019.8434156321,0.0,1.0
2015-09-10,7.5,7.5,6.99,6.99,1825,7.10265590467917,7.10265590467917,6.61967530316099,6.61967530316099,1927.09603051202,0.0,1.0
2015-09-11,7.41,7.7,7.24,7.5,10071,7.01742403382302,7.29206006213728,6.85643049998363,7.10265590467917,10634.4022593351,0.0,1.0
2015-09-14,7.59,7.6,7.49,7.5,2893,7.18788777553532,7.19735798340823,7.09318569680626,7.10265590467917,3054.84318699796,0.0,1.0
2015-09-15,7.71,7.76,7.57,7.6,1776,7.30153027001019,7.34888130937471,7.16894735978951,7.19735798340823,1875.35482202156,0.0,1.0
2015-09-16,7.6,7.65,7.4,7.65,4407,7.19735798340823,7.24470902277275,7.00795382595011,7.24470902277275,4653.54093505012,0.0,1.0
2015-09-17,7.4,7.42,7.0,7.0,5861,7.00795382595011,7.02689424169593,6.62914551103389,6.62914551103389,6188.88210127724,0.0,1.0
2015-09-18,10.5,10.5,7.26,7.29,53312,9.94371826655084,9.94371826655084,6.87537091572944,6.90378153934815,56294.4348376202,0.0,1.0
2015-09-21,7.87,9.05,7.81,9.05,23618,7.45305359597668,8.57053812497953,7.39623234873924,8.57053812497953,24939.2624924016,0.0,1.0
2015-09-22,8.0,8.03,8.0,8.03,1589,7.57616629832445,7.60457692194316,7.57616629832445,7.60457692194316,1677.89347533348,0.0,1.0
2015-09-23,7.92,7.92,7.81,7.81,716,7.5004046353412,7.5004046353412,7.39623234873924,7.39623234873924,756.055209778963,0.0,1.0
2015-09-24,7.99,8.0,7.67,7.75,2551,7.56669609045154,7.57616629832445,7.26364943851856,7.33941110150181,2693.71067059516,0.0,1.0
2015-09-25,8.0,8.0001,7.999,7.999,4651,7.57616629832445,7.57626100040318,7.57521927753716,7.57521927753716,4911.191034472,0.0,1.0
2015-09-28,7.8565,7.9799,7.85,7.85,2728,7.44026881534825,7.55713118049991,7.43411318023086,7.43411318023086,2880.61258697907,0.0,1.0
2015-09-29,7.6,7.77,7.5,7.77,10700,7.19735798340823,7.35835151724762,7.10265590467917,7.35835151724762,11298.5904254677,0.0,1.0
2015-09-30,8.12,8.5,7.71,7.8744,9933,7.68980879279931,8.04967669196973,7.30153027001019,7.45722048744075,10488.6821211375,0.0,1.0
2015-10-01,7.64,7.97,7.64,7.97,3900,7.23523881489985,7.54775567470573,7.23523881489985,7.54775567470573,4118.17781862843,0.0,1.0
2015-10-02,7.85,7.85,7.83,7.83,1712,7.43411318023086,7.43411318023086,7.41517276448505,7.41517276448505,1807.77446807484,0.0,1.0
2015-10-05,7.84,7.84,7.65,7.65,1100,7.42464297235796,7.42464297235796,7.24470902277275,7.24470902277275,1161.5373334593,0.0,1.0
2015-10-06,7.76,7.76,7.76,7.76,564,7.34888130937471,7.34888130937471,7.34888130937471,7.34888130937471,595.551869155496,0.0,1.0
2015-10-07,8.0,8.0035,7.79,7.79,1638,7.57616629832445,7.57948087107997,7.37729193299343,7.37729193299343,1729.63468382394,0.0,1.0
2015-10-08,8.0,8.02,7.99,8.02,2909,7.57616629832445,7.59510671407026,7.56669609045154,7.59510671407026,3071.73827548464,0.0,1.0
2015-10-09,8.0,8.0,8.0,8.0,150,7.57616629832445,7.57616629832445,7.57616629832445,7.57616629832445,158.391454562632,0.0,1.0
2015-10-12,7.92,7.92,7.92,7.92,200,7.5004046353412,7.5004046353412,7.5004046353412,7.5004046353412,211.188606083509,0.0,1.0
2015-10-13,7.92,7.92,7.92,7.92,2,7.5004046353412,7.5004046353412,7.5004046353412,7.5004046353412,2.11188606083509,0.0,1.0
2015-10-14,7.89,7.89,7.89,7.89,2,7.5004046353412,7.5004046353412,7.5004046353412,7.5004046353412,2.10388649242284,0.03,1.0
2015-10-15,7.89,7.89,7.89,7.89,0,7.5004046353412,7.5004046353412,7.5004046353412,7.5004046353412,0,0.0,1.0
2015-10-16,7.8999,7.8999,7.8999,7.8999,1000,7.50981578944638,7.50981578944638,7.50981578944638,7.50981578944638,1051.94324621142,0.0,1.0
2015-10-19,7.72,7.72,7.7,7.7,1398,7.33879895878759,7.33879895878759,7.31978652625187,7.31978652625187,1470.61665820356,0.0,1.0
2015-10-20,7.8,7.8,7.78,7.78,1500,7.41484868893047,7.41484868893047,7.39583625639475,7.39583625639475,1577.91486931713,0.0,1.0
2015-10-21,7.8,7.8,7.8,7.8,0,7.41484868893047,7.41484868893047,7.41484868893047,7.41484868893047,0,0.0,1.0
2015-10-22,7.7,7.7,7.6999,7.6999,8506,7.31978652625187,7.31978652625187,7.31969146408919,7.31969146408919,8947.82925227433,0.0,1.0
2015-10-23,7.7,7.7,7.7,7.7,2,7.31978652625187,7.31978652625187,7.31978652625187,7.31978652625187,2.10388649242284,0.0,1.0
2015-10-26,7.7,7.7,7.68,7.68,1400,7.31978652625187,7.31978652625187,7.30077409371615,7.30077409371615,1472.72054469599,0.0,1.0
2015-10-27,7.7,7.7,7.7,7.7,85,7.31978652625187,7.31978652625187,7.31978652625187,7.31978652625187,89.4151759279706,0.0,1.0
2015-10-28,7.77,7.77,7.7,7.7,448,7.38633004012689,7.38633004012689,7.31978652625187,7.31978652625187,471.270574302716,0.0,1.0
2015-10-29,8.045,8.1,7.88,7.88,1750,7.64775098749303,7.70003517696625,7.49089841907334,7.49089841907334,1840.90068086998,0.0,1.0
2015-10-30,8.15,8.15,8.06,8.07,4949,7.74756625830555,7.74756625830555,7.66201031189482,7.67151652816267,5206.06712550031,0.0,1.0
2015-11-02,8.08,8.18,8.07,8.18,1109,7.68102274443053,7.77608490710913,7.67151652816267,7.77608490710913,1166.60506004846,0.0,1.0
2015-11-03,8.06,8.2,8.06,8.06,677,7.66201031189482,7.79509733964485,7.66201031189482,7.66201031189482,712.16557768513,0.0,1.0
2015-11-04,8.11,8.25,8.11,8.25,400,7.70954139323411,7.84262842098415,7.70954139323411,7.84262842098415,420.777298484568,0.0,1.0
2015-11-05,8.11,8.11,8.11,8.11,7,7.70954139323411,7.70954139323411,7.70954139323411,7.70954139323411,7.36360272347994,0.0,1.0
2015-11-06,7.99,8.06,7.8878,8.06,3232,7.5954667980198,7.66201031189482,7.49831326776227,7.66201031189482,3399.88057175531,0.0,1.0
2015-11-09,7.99,7.99,7.99,7.99,71,7.5954667980198,7.5954667980198,7.5954667980198,7.5954667980198,74.6879704810107,0.0,1.0
2015-11-10,7.2501,7.8,7.2501,7.8,5700,6.89210185636087,7.41484868893047,6.89210185636087,7.41484868893047,5996.07650340509,0.0,1.0
2015-11-11,7.28,7.28,7.2121,7.2121,700,6.92052544300177,6.92052544300177,6.855978234543,6.855978234543,736.360272347993,0.0,1.0
2015-11-12,7.28,7.28,7.28,7.28,5,6.92052544300177,6.92052544300177,6.92052544300177,6.92052544300177,5.25971623105709,0.0,1.0
2015-11-13,6.9999,7.13,6.99,7.13,1817,6.65425632533902,6.77793219898388,6.64484517123384,6.77793219898388,1911.38087836615,0.0,1.0
2015-11-16,6.89,6.95,6.89,6.95,1052,6.54978300855525,6.6068203061624,6.54978300855525,6.6068203061624,1106.64429501441,0.0,1.0
2015-11-17,6.93,7.0,6.82,7.0,997,6.58780787362668,6.6543513875017,6.48323949468023,6.6543513875017,1048.78741647279,0.0,1.0
2015-11-18,6.79,6.99,6.79,6.99,2095,6.45472084587665,6.64484517123384,6.45472084587665,6.64484517123384,2203.82110081292,0.0,1.0
2015-11-19,6.8,6.8,6.78,6.8,700,6.46422706214451,6.46422706214451,6.44521462960879,6.46422706214451,736.360272347993,0.0,1.0
2015-11-20,6.46,6.8,6.14,6.8,4705,6.14101570903728,6.46422706214451,5.83681678846578,6.46422706214451,4949.39297342473,0.0,1.0
2015-11-23,6.75,6.8,6.6,6.61,2064,6.41669598080521,6.46422706214451,6.27410273678732,6.28360895305518,2171.21086018037,0.0,1.0
2015-11-24,6.5701,6.5701,6.5701,6.5701,599,6.24567915014642,6.24567915014642,6.24567915014642,6.24567915014642,630.11400448064,0.0,1.0
2015-11-25,6.5701,6.5701,6.5701,6.5701,63,6.24567915014642,6.24567915014642,6.24567915014642,6.24567915014642,66.2724245113194,0.0,1.0
2015-11-27,6.35,6.42,6.35,6.42,255,6.03644733009083,6.10299084396585,6.03644733009083,6.10299084396585,268.245527783912,0.0,1.0
2015-11-30,6.0,6.2,6.0,6.2,691,5.70372976071574,5.89385408607294,5.70372976071574,5.89385408607294,726.892783132091,0.0,1.0
2015-12-01,6.41,6.5,6.17,6.17,2400,6.09348462769799,6.17904057410872,5.86533543726936,5.86533543726936,2524.6637909074,0.0,1.0
2015-12-02,6.2711,6.2711,6.2711,6.2711,100,5.96144328373742,5.96144328373742,5.96144328373742,5.96144328373742,105.194324621142,0.0,1.0
2015-12-03,6.2711,6.2711,6.2711,6.2711,10,5.96144328373742,5.96144328373742,5.96144328373742,5.96144328373742,10.5194324621142,0.0,1.0
2015-12-04,6.13,6.13,5.99,6.1,1589,5.82731057219792,5.82731057219792,5.69422354444788,5.79879192339434,1671.53781822994,0.0,1.0
2015-12-07,6.13,6.13,6.13,6.13,166,5.82731057219792,5.82731057219792,5.82731057219792,5.82731057219792,174.622578871095,0.0,1.0
2015-12-08,6.12,6.12,6.02,6.024,2006,5.81780435593006,5.81780435593006,5.72274219325146,5.72654467975861,2110.19815190011,0.0,1.0
2015-12-09,6.1199,6.1199,6.0,6.0,1181,5.81770929376738,5.81770929376738,5.70372976071574,5.70372976071574,1242.34497377569,0.0,1.0
2015-12-10,5.7711,6.01,5.77,6.0,5401,5.48613247034444,5.7132359769836,5.48508678655497,5.70372976071574,5681.54547278787,0.0,1.0
2015-12-11,5.77,5.85,5.66,5.85,5301,5.48508678655497,5.56113651669785,5.38051840760852,5.56113651669785,5576.35114816673,0.0,1.0
2015-12-14,5.95,5.95,5.91,5.91,475,5.65619867937645,5.65619867937645,5.61817381430501,5.61817381430501,499.673041950424,0.0,1.0
2015-12-15,5.95,5.95,5.95,5.95,94,5.65619867937645,5.65619867937645,5.65619867937645,5.65619867937645,98.8826651438733,0.0,1.0
2015-12-16,5.98,6.0,5.98,5.9999,2317,5.68471732818002,5.70372976071574,5.68471732818002,5.70363469855307,2437.35250147186,0.0,1.0
2015-12-17,5.89,5.89,5.8205,5.83,576,5.59916138176929,5.59916138176929,5.53309317870766,5.54212408416213,605.919309817777,0.0,1.0
2015-12-18,5.83,5.846,5.82,5.83,2976,5.54212408416213,5.55733403019071,5.53261786789427,5.54212408416213,3130.58310072518,0.0,1.0
2015-12-21,5.83,5.83,5.83,5.83,2,5.54212408416213,5.54212408416213,5.54212408416213,5.54212408416213,2.10388649242284,0.0,1.0
2015-12-22,5.8674,5.8674,5.8674,5.8674,500,5.57767733300393,5.57767733300393,5.57767733300393,5.57767733300393,525.971623105709,0.0,1.0
2015-12-23,5.8359,5.85,5.82,5.82,1685,5.54773275176017,5.56113651669785,5.53261786789427,5.53261786789427,1772.52436986624,0.0,1.0
2015-12-24,5.87,5.89,5.87,5.87,1113,5.58014894923357,5.59916138176929,5.58014894923357,5.58014894923357,1170.81283303331,0.0,1.0
2015-12-28,5.82,5.89,5.82,5.87,1378,5.53261786789427,5.59916138176929,5.53261786789427,5.58014894923357,1449.57779327934,0.0,1.0
2015-12-29,5.9584,5.9584,5.9584,5.9584,595,5.66418390104145,5.66418390104145,5.66418390104145,5.66418390104145,625.906231495794,0.0,1.0
2015-12-30,5.8116,5.84,5.8001,5.84,1300,5.52463264622927,5.55163030042999,5.51370049752123,5.55163030042999,1367.52622007484,0.0,1.0
2015-12-31,5.8,5.8,5.8,5.8,171,5.51360543535855,5.51360543535855,5.51360543535855,5.51360543535855,179.882295102153,0.0,1.0
2016-01-04,5.804,5.804,5.8,5.8,422,5.5174079218657,5.5174079218657,5.51360543535855,5.51360543535855,443.920049901219,0.0,1.0
2016-01-05,5.804,5.804,5.804,5.804,0,5.5174079218657,5.5174079218657,5.5174079218657,5.5174079218657,0,0.0,1.0
2016-01-06,5.804,5.804,5.804,5.804,0,5.5174079218657,5.5174079218657,5.5174079218657,5.5174079218657,0,0.0,1.0
2016-01-07,5.804,5.804,5.804,5.804,0,5.5174079218657,5.5174079218657,5.5174079218657,5.5174079218657,0,0.0,1.0
2016-01-08,5.804,5.804,5.804,5.804,0,5.5174079218657,5.5174079218657,5.5174079218657,5.5174079218657,0,0.0,1.0
2016-01-11,5.8,5.8,5.8,5.8,1700,5.51360543535855,5.51360543535855,5.51360543535855,5.51360543535855,1788.30351855941,0.0,1.0
2016-01-12,5.8,5.8,5.8,5.8,0,5.51360543535855,5.51360543535855,5.51360543535855,5.51360543535855,0,0.0,1.0
2016-01-13,5.8,5.8,5.8,5.8,0,5.51360543535855,5.51360543535855,5.51360543535855,5.51360543535855,0,0.0,1.0
2016-01-14,5.4,5.61,5.4,5.61,1163,5.13335678464417,5.33298732626922,5.13335678464417,5.33298732626922,1223.40999534388,0.0,1.0
2016-01-15,5.4,5.4,5.4,5.4,92,5.13335678464417,5.13335678464417,5.13335678464417,5.13335678464417,96.7787786514505,0.0,1.0
2016-01-19,5.1,5.3001,5.1,5.3001,509,4.87668894541196,5.06802727050548,4.87668894541196,5.06802727050548,532.307889442539,0.03,1.0
2016-01-20,4.88,5.05,4.88,5.05,12100,4.66632197129615,4.82887826947655,4.66632197129615,4.82887826947655,12654.0775289877,0.0,1.0
2016-01-21,4.88,4.88,4.88,4.88,0,4.66632197129615,4.66632197129615,4.66632197129615,4.66632197129615,0,0.0,1.0
2016-01-22,5.0,5.0,4.875,4.98,500,4.78106759354114,4.78106759354114,4.66154090370261,4.76194332316697,522.895765660647,0.0,1.0
2016-01-25,5.096,5.096,5.096,5.096,131,4.87286409133713,4.87286409133713,4.87286409133713,4.87286409133713,136.998690603089,0.0,1.0
2016-01-26,5.096,5.096,5.096,5.096,0,4.87286409133713,4.87286409133713,4.87286409133713,4.87286409133713,0,0.0,1.0
2016-01-27,5.096,5.096,5.096,5.096,0,4.87286409133713,4.87286409133713,4.87286409133713,4.87286409133713,0,0.0,1.0
2016-01-28,5.01,5.01,5.01,5.01,441,4.79062972872822,4.79062972872822,4.79062972872822,4.79062972872822,461.194065312691,0.0,1.0
2016-01-29,4.95,4.95,4.95,4.95,157,4.73325691760573,4.73325691760573,4.73325691760573,4.73325691760573,164.189270417443,0.0,1.0
2016-02-01,4.95,4.95,4.95,4.95,0,4.73325691760573,4.73325691760573,4.73325691760573,4.73325691760573,0,0.0,1.0
2016-02-02,4.9,4.9,4.9,4.9,193,4.68544624167032,4.68544624167032,4.68544624167032,4.68544624167032,201.83776554501,0.0,1.0
2016-02-03,4.9,4.9,4.9,4.9,69,4.68544624167032,4.68544624167032,4.68544624167032,4.68544624167032,72.1596156611692,0.0,1.0
2016-02-04,5.06,5.06,5.01,5.06,350,4.83844040466363,4.83844040466363,4.79062972872822,4.83844040466363,366.027035962453,0.0,1.0
2016-02-05,5.18,5.18,5.16,5.16,1000,4.95318602690862,4.95318602690862,4.93406175653446,4.93406175653446,1045.79153132129,0.0,1.0
2016-02-08,5.18,5.18,5.18,5.18,14,4.95318602690862,4.95318602690862,4.95318602690862,4.95318602690862,14.6410814384981,0.0,1.0
2016-02-09,5.18,5.18,5.18,5.18,1,4.95318602690862,4.95318602690862,4.95318602690862,4.95318602690862,1.04579153132129,0.0,1.0
2016-02-10,5.18,5.18,5.18,5.18,10,4.95318602690862,4.95318602690862,4.95318602690862,4.95318602690862,10.4579153132129,0.0,1.0
2016-02-11,5.18,5.18,5.18,5.18,17,4.95318602690862,4.95318602690862,4.95318602690862,4.95318602690862,17.778456032462,0.0,1.0
2016-02-12,5.18,5.18,5.18,5.18,0,4.95318602690862,4.95318602690862,4.95318602690862,4.95318602690862,0,0.0,1.0
2016-02-16,5.18,5.18,5.18,5.18,0,4.95318602690862,4.95318602690862,4.95318602690862,4.95318602690862,0,0.0,1.0
2016-02-17,5.18,5.18,5.18,5.18,0,4.95318602690862,4.95318602690862,4.95318602690862,4.95318602690862,0,0.0,1.0
2016-02-18,5.3,5.3,5.3,5.3,194,5.06793164915361,5.06793164915361,5.06793164915361,5.06793164915361,202.883557076331,0.0,1.0
2016-02-19,5.3,5.3,5.3,5.3,0,5.06793164915361,5.06793164915361,5.06793164915361,5.06793164915361,0,0.0,1.0
2016-02-22,5.3,5.3,5.3,5.3,0,5.06793164915361,5.06793164915361,5.06793164915361,5.06793164915361,0,0.0,1.0
2016-02-23,5.3,5.3,5.3,5.3,0,5.06793164915361,5.06793164915361,5.06793164915361,5.06793164915361,0,0.0,1.0
2016-02-24,5.3,5.3,5.3,5.3,0,5.06793164915361,5.06793164915361,5.06793164915361,5.06793164915361,0,0.0,1.0
2016-02-25,5.3,5.3,5.3,5.3,0,5.06793164915361,5.06793164915361,5.06793164915361,5.06793164915361,0,0.0,1.0
2016-02-26,5.3,5.3,5.3,5.3,0,5.06793164915361,5.06793164915361,5.06793164915361,5.06793164915361,0,0.0,1.0
2016-02-29,5.3,5.3,5.3,5.3,0,5.06793164915361,5.06793164915361,5.06793164915361,5.06793164915361,0,0.0,1.0
2016-03-01,5.3,5.3,5.3,5.3,0,5.06793164915361,5.06793164915361,5.06793164915361,5.06793164915361,0,0.0,1.0
2016-03-02,5.3,5.3,5.3,5.3,0,5.06793164915361,5.06793164915361,5.06793164915361,5.06793164915361,0,0.0,1.0
2016-03-03,5.3979,5.4,5.3688,5.4,1764,5.16154495263514,5.16355300102443,5.13371913924073,5.16355300102443,1844.77626125076,0.0,1.0
2016-03-04,5.0,5.24,5.0,5.24,7621,4.78106759354114,5.01055883803111,4.78106759354114,5.01055883803111,7969.97726019958,0.0,1.0
2016-03-07,5.0,5.0,5.0,5.0,0,4.78106759354114,4.78106759354114,4.78106759354114,4.78106759354114,0,0.0,1.0
2016-03-08,5.05,5.14,4.988,5.0,16229,4.82887826947655,4.91493748616029,4.76959303131664,4.78106759354114,16972.1507618133,0.0,1.0
2016-03-09,5.29,5.29,5.1,5.1,4801,5.05836951396652,5.05836951396652,4.87668894541196,4.87668894541196,5020.84514187354,0.0,1.0
2016-03-10,5.195,5.23,5.195,5.23,1024,4.96752922968924,5.00099670284403,4.96752922968924,5.00099670284403,1070.89052807301,0.0,1.0
2016-03-11,5.35,5.4798,5.31,5.32,9377,5.11574232508902,5.23985883981735,5.07749378434069,5.08705591952777,9806.38718919977,0.0,1.0
2016-03-14,5.42,5.55,5.25,5.25,66309,5.18267727139859,5.30698502883066,5.0201209732182,5.0201209732182,69345.3906503837,0.0,1.0
2016-03-15,5.45,5.55,4.89,5.41,14486,5.21136367695984,5.30698502883066,4.67588410648323,5.17311513621151,15149.3361227203,0.0,1.0
2016-03-16,5.52,5.58,5.52,5.56,300,5.27829862326942,5.33567143439191,5.27829862326942,5.31654716401775,313.737459396388,0.0,1.0
2016-03-17,5.55,5.61,5.4501,5.4501,1132,5.30698502883066,5.36435783995316,5.21145929831171,5.21145929831171,1183.83601345571,0.0,1.0
2016-03-18,5.53,5.55,5.53,5.55,905,5.2878607584565,5.30698502883066,5.2878607584565,5.30698502883066,946.441335845771,0.0,1.0
2016-03-21,5.54,5.54,5.49,5.54,602,5.29742289364358,5.29742289364358,5.24961221770817,5.29742289364358,629.566501855419,0.0,1.0
2016-03-22,5.55,5.55,5.53,5.54,1501,5.30698502883066,5.30698502883066,5.2878607584565,5.29742289364358,1569.73308851326,0.0,1.0
2016-03-23,5.55,5.55,5.55,5.55,3,5.30698502883066,5.30698502883066,5.30698502883066,5.30698502883066,3.13737459396388,0.0,1.0
2016-03-24,5.55,5.55,5.55,5.55,0,5.30698502883066,5.30698502883066,5.30698502883066,5.30698502883066,0,0.0,1.0
2016-03-28,5.61,5.8499,5.43,5.4301,11028,5.36435783995316,5.59375346309126,5.19223940658568,5.19233502793755,11532.9890074112,0.0,1.0
2016-03-29,5.61,5.64,5.61,5.63,8487,5.36435783995316,5.3930442455144,5.36435783995316,5.38348211032732,8875.63272632381,0.0,1.0
2016-03-30,5.67,5.76,5.65,5.6999,6415,5.42173065107565,5.50778986775939,5.40260638070149,5.45032143528503,6708.7526734261,0.0,1.0
2016-03-31,5.55,5.58,5.51,5.57,913,5.30698502883066,5.33567143439191,5.26873648808233,5.32610929920483,954.807668096342,0.0,1.0
2016-04-01,5.65,5.65,5.65,5.65,677,5.40260638070149,5.40260638070149,5.40260638070149,5.40260638070149,708.000866704515,0.0,1.0
2016-04-04,5.65,5.71,5.65,5.71,5500,5.40260638070149,5.45997919182398,5.40260638070149,5.45997919182398,5751.85342226711,0.0,1.0
2016-04-05,5.63,5.64,5.61,5.63,1954,5.38348211032732,5.3930442455144,5.36435783995316,5.38348211032732,2043.47665220181,0.0,1.0
2016-04-06,5.5,5.5,5.5,5.5,114,5.25917435289525,5.25917435289525,5.25917435289525,5.25917435289525,119.220234570628,0.0,1.0
2016-04-07,5.5,5.5,5.5,5.5,0,5.25917435289525,5.25917435289525,5.25917435289525,5.25917435289525,0,0.0,1.0
2016-04-08,5.4984,5.4984,5.4984,5.4984,299,5.25764441126532,5.25764441126532,5.25764441126532,5.25764441126532,312.691667865067,0.0,1.0
2016-04-11,5.5,5.5,5.5,5.5,401,5.25917435289525,5.25917435289525,5.25917435289525,5.25917435289525,419.362404059839,0.0,1.0
2016-04-12,5.4801,5.4801,5.2,5.3701,7996,5.24014570387296,5.24014570387296,4.97231029728278,5.13496221681505,8362.14908444506,0.0,1.0
2016-04-13,5.4801,5.4801,5.4801,5.4801,0,5.24014570387296,5.24014570387296,5.24014570387296,5.24014570387296,0,0.0,1.0
2016-04-14,5.6,5.6,5.37,5.37,6788,5.35479570476608,5.35479570476608,5.13486659546318,5.13486659546318,7098.83291460893,0.0,1.0
2016-04-15,5.52,5.52,5.5,5.5,988,5.27829862326942,5.27829862326942,5.25917435289525,5.25917435289525,1033.24203294544,0.0,1.0
2016-04-18,5.52,5.52,5.52,5.52,0,5.27829862326942,5.27829862326942,5.27829862326942,5.27829862326942,0,0.0,1.0
2016-04-19,5.49,5.5301,5.48,5.48,1217,5.24961221770817,5.28795637980837,5.24005008252109,5.24005008252109,1272.72829361801,0.0,1.0
2016-04-20,5.53,5.5301,5.4301,5.4301,6225,5.2878607584565,5.28795637980837,5.19233502793755,5.19233502793755,6510.05228247505,0.0,1.0
2016-04-21,5.55,5.553,5.52,5.53,4726,5.33567143439191,5.3385555811132,5.30682996717898,5.31644378958329,4915.83867607269,0.03,1.0
2016-04-22,5.55,5.55,5.55,5.55,38,5.33567143439191,5.33567143439191,5.33567143439191,5.33567143439191,39.5264218558532,0.0,1.0
2016-04-25,5.45,5.533,5.44,5.533,1400,5.23953321034881,5.31932793630458,5.2299193879445,5.31932793630458,1456.23659468933,0.0,1.0
2016-04-26,5.53,5.53,5.4501,5.53,2177,5.31644378958329,5.31644378958329,5.23962934857286,5.31644378958329,2264.44790474191,0.0,1.0
2016-04-27,5.5,5.5311,5.5,5.5311,898,5.28760232237036,5.31750131004777,5.28760232237036,5.31750131004777,934.071758593584,0.0,1.0
2016-04-28,5.46,5.5301,5.46,5.5301,1900,5.24914703275312,5.31653992780733,5.24914703275312,5.31653992780733,1976.32109279266,0.0,1.0
2016-04-29,5.46,5.46,5.46,5.46,15,5.24914703275312,5.24914703275312,5.24914703275312,5.24914703275312,15.6025349431,0.0,1.0
2016-05-02,5.32,5.3668,5.3,5.3668,662,5.11455351909279,5.15954620794496,5.09532587428417,5.15954620794496,688.591875488811,0.0,1.0
2016-05-03,5.4,5.4,5.3,5.31,2216,5.19146409832726,5.19146409832726,5.09532587428417,5.10493969668848,2305.01449559397,0.0,1.0
2016-05-04,5.42,5.42,5.27,5.3,5007,5.21069174313588,5.21069174313588,5.06648440707124,5.09532587428417,5208.12616400677,0.0,1.0
2016-05-05,5.42,5.42,5.42,5.42,0,5.21069174313588,5.21069174313588,5.21069174313588,5.21069174313588,0,0.0,1.0
2016-05-06,5.448,5.448,5.4,5.4,6600,5.23761044586795,5.23761044586795,5.19146409832726,5.19146409832726,6865.11537496398,0.0,1.0
2016-05-09,5.68,5.68,5.5599,5.5599,5183,5.46065112564794,5.46065112564794,5.34518911857218,5.34518911857218,5391.19590733913,0.0,1.0
2016-05-10,6.201,6.201,5.65,5.65,17248,5.96153127291247,5.96153127291247,5.43180965843501,5.43180965843501,17940.8348465725,0.0,1.0
2016-05-11,6.4399,6.4399,6.3531,6.4,1060,6.19120549015144,6.19120549015144,6.10775751168203,6.15284633875824,1102.57913597906,0.0,1.0
2016-05-12,6.35,6.35,6.24,6.24,390,6.10477722673669,6.10477722673669,5.99902518028928,5.99902518028928,405.665908520599,0.0,1.0
2016-05-13,6.14,6.1602,6.14,6.14,2081,5.90288695624618,5.92230687750289,5.90288695624618,5.90288695624618,2164.59168110607,0.0,1.0
2016-05-16,5.8,6.14,5.8,6.14,12313,5.57601699449965,5.90288695624618,5.57601699449965,5.90288695624618,12807.6008502927,0.0,1.0
2016-05-17,5.54,5.75,5.54,5.75,1787,5.3260576119876,5.52794788247811,5.3260576119876,5.52794788247811,1858.78199622131,0.0,1.0
2016-05-18,5.6999,5.6999,5.35,5.41,2507,5.47978263223251,5.47978263223251,5.14339498630572,5.20107792073157,2607.70367349011,0.0,1.0
2016-05-19,5.6,5.6,5.44,5.58,2509,5.38374054641346,5.38374054641346,5.2299193879445,5.36451290160484,2609.78401148252,0.0,1.0
2016-05-20,5.75,5.75,5.72,5.723,9652,5.52794788247811,5.52794788247811,5.49910641526518,5.50199056198647,10039.7111513867,0.0,1.0
2016-05-23,5.9999,6.25,5.96,5.98,13551,5.76819730436181,6.00863900269359,5.72983815296861,5.74906579777723,14095.3300675965,0.0,1.0
2016-05-24,6.22,6.25,6.0,6.0,8924,5.97979753548066,6.00863900269359,5.76829344258585,5.76829344258585,9282.46812214827,0.0,1.0
2016-05-25,6.01,6.01,5.982,5.982,1102,5.77790726499016,5.77790726499016,5.75098856225809,5.75098856225809,1146.26623381974,0.0,1.0
2016-05-26,6.01,6.01,6.01,6.01,7,5.77790726499016,5.77790726499016,5.77790726499016,5.77790726499016,7.28118297344664,0.0,1.0
2016-05-27,5.98,6.0,5.972,6.0,6227,5.74906579777723,5.76829344258585,5.74137473985378,5.76829344258585,6477.13233937889,0.0,1.0
2016-05-31,6.3,6.3,5.73,6.0,9146,6.05670811471514,6.05670811471514,5.50872023766949,5.76829344258585,9513.38563930614,0.0,1.0
2016-06-01,6.45,6.45,6.15,6.15,1323,6.20091545077979,6.20091545077979,5.9125007786505,5.9125007786505,1376.14358198142,0.0,1.0
2016-06-02,6.11,6.11,6.0,6.0,775,5.87404548903326,5.87404548903326,5.76829344258585,5.76829344258585,806.130972060163,0.0,1.0
2016-06-03,6.3,6.44,6.2001,6.21,1800,6.05670811471514,6.19130162837548,5.96066602889609,5.97018371307635,1872.30419317199,0.0,1.0
2016-06-06,6.45,6.45,6.3,6.32,937,6.20091545077979,6.20091545077979,6.05670811471514,6.07593575952376,974.638349445643,0.0,1.0
2016-06-07,6.34,6.45,6.34,6.45,842,6.09516340433238,6.20091545077979,6.09516340433238,6.20091545077979,875.82229480601,0.0,1.0
2016-06-08,6.42,6.5,6.285,6.45,17328,6.17207398356686,6.24898456280134,6.04228738110868,6.20091545077979,18024.0483662691,0.0,1.0
2016-06-09,6.45,6.45,6.45,6.45,1100,6.20091545077979,6.20091545077979,6.20091545077979,6.20091545077979,1144.18589582733,0.0,1.0
2016-06-10,6.41,6.45,6.41,6.45,900,6.16246016116255,6.20091545077979,6.16246016116255,6.20091545077979,936.152096585997,0.0,1.0
2016-06-13,6.5,6.5,6.0001,6.045,3815,6.24898456280134,6.24898456280134,5.76838958080989,5.81155564340524,3968.24472052842,0.0,1.0
2016-06-14,6.0,6.42,6.0,6.42,21067,5.76829344258585,6.17207398356686,5.76829344258585,6.17207398356686,21913.2402430858,0.0,1.0
2016-06-15,6.31,6.4,6.06,6.344,7039,6.06632193711945,6.15284633875824,5.82597637701171,6.0990089332941,7321.7495642987,0.0,1.0
2016-06-16,6.21,6.21,6.16,6.16,1221,5.97018371307635,5.97018371307635,5.92211460105481,5.92211460105481,1270.04634436834,0.0,1.0
2016-06-17,6.13,6.32,6.13,6.32,5192,5.89327313384188,6.07593575952376,5.89327313384188,6.07593575952376,5400.55742830499,0.0,1.0
2016-06-20,6.21,6.355,6.21,6.2999,3664,5.97018371307635,6.10958413793885,5.97018371307635,6.0566119764911,3811.17920210122,0.0,1.0
2016-06-21,6.21,6.21,6.21,6.21,0,5.97018371307635,5.97018371307635,5.97018371307635,5.97018371307635,0,0.0,1.0
2016-06-22,6.4,6.633,6.4,6.446,13959,6.15284633875824,6.37684840077866,6.15284633875824,6.19706992181806,14519.7190180488,0.0,1.0
2016-06-23,6.44,6.44,6.41,6.41,934,6.19130162837548,6.19130162837548,6.16246016116255,6.16246016116255,971.517842457023,0.0,1.0
2016-06-24,6.0,6.4,5.73,6.4,19574,5.76829344258585,6.15284633875824,5.50872023766949,6.15284633875824,20360.2679317492,0.0,1.0
2016-06-27,6.1,6.1,6.1,6.1,1001,5.86443166662895,5.86443166662895,5.86443166662895,5.86443166662895,1041.20916520287,0.0,1.0
2016-06-28,6.1,6.1,6.1,6.1,3,5.86443166662895,5.86443166662895,5.86443166662895,5.86443166662895,3.12050698861999,0.0,1.0
2016-06-29,6.49,6.49,6.2622,6.2622,6030,6.23937074039703,6.23937074039703,6.02036786602685,6.02036786602685,6272.21904712618,0.0,1.0
2016-06-30,6.48,6.48,6.48,6.48,137,6.22975691799272,6.22975691799272,6.22975691799272,6.22975691799272,142.503152480313,0.0,1.0
2016-07-01,6.4,6.42,6.4,6.42,3046,6.15284633875824,6.17207398356686,6.15284633875824,6.17207398356686,3168.3547624455,0.0,1.0
2016-07-05,6.4,6.4,6.4,6.4,100,6.15284633875824,6.15284633875824,6.15284633875824,6.15284633875824,104.016899620666,0.0,1.0
2016-07-06,6.43,6.5,6.4,6.5,3275,6.18168780597117,6.24898456280134,6.15284633875824,6.24898456280134,3406.55346257682,0.0,1.0
2016-07-07,6.4032,6.4032,6.4032,6.4032,227,6.15592276192762,6.15592276192762,6.15592276192762,6.15592276192762,236.118362138912,0.0,1.0
2016-07-08,6.442,6.5,6.2434,6.4,8045,6.19322439285634,6.24898456280134,6.00229387990675,6.15284633875824,8368.1595744826,0.0,1.0
2016-07-11,6.47,6.48,6.47,6.4799,1915,6.22014309558841,6.22975691799272,6.22014309558841,6.22966077976867,1991.92362773576,0.0,1.0
2016-07-12,6.65,6.65,6.48,6.48,1377,6.39319189886598,6.39319189886598,6.22975691799272,6.22975691799272,1432.31270777658,0.0,1.0
2016-07-13,6.48,6.75,6.1,6.75,2994,6.22975691799272,6.48933012290908,5.86443166662895,6.48933012290908,3114.26597464275,0.0,1.0
2016-07-14,6.65,6.65,6.3601,6.51,6216,6.39319189886598,6.39319189886598,6.11448718736504,6.25859838520565,6465.69048042062,0.0,1.0
2016-07-15,6.576,6.7192,6.34,6.7192,7851,6.32204961307409,6.45971954990381,6.09516340433238,6.45971954990381,8166.36678921851,0.0,1.0
2016-07-18,6.56,6.6,6.4,6.46,13022,6.30666749722719,6.34512278684443,6.15284633875824,6.2105292731841,13545.0806686032,0.0,1.0
2016-07-19,6.5999,6.5999,6.35,6.35,4103,6.34502664862039,6.34502664862039,6.10477722673669,6.10477722673669,4267.81339143594,0.0,1.0
2016-07-20,6.6,6.6,6.54,6.54,1276,6.34512278684443,6.34512278684443,6.28743985241858,6.28743985241858,1327.2556391597,0.0,1.0
2016-07-21,6.7,6.7,6.544,6.59,8727,6.48933012290908,6.48933012290908,6.33823527228612,6.3827888820852,9010.31368300743,0.05,1.0
2016-07-22,6.8,6.8,6.65,6.663,11570,6.58618579638533,6.58618579638533,6.44090228617095,6.45349352372287,11945.6089506584,0.0,1.0
2016-07-25,6.799,6.8,6.799,6.8,1949,6.58521723965057,6.58618579638533,6.58521723965057,6.58618579638533,2012.27241528377,0.0,1.0
2016-07-26,6.96,7.19,6.853,6.853,2602,6.74115487394734,6.96392292294273,6.63751930332775,6.63751930332775,2686.4714338473,0.0,1.0
2016-07-27,7.0,7.09,6.9404,7.075,3344,6.77989714333784,6.86706724946647,6.722171161946,6.85253889844504,3452.55975203127,0.0,1.0
2016-07-28,7.151,7.21,6.9001,7.0,10141,6.92614921028699,6.98329405763798,6.68313832553507,6.77989714333784,10470.2178365278,0.0,1.0
2016-07-29,7.2,7.2,7.2,7.2,384,6.97360849029035,6.97360849029035,6.97360849029035,6.97360849029035,396.466191620816,0.0,1.0
2016-08-01,7.25,7.25,7.185,7.185,1018,7.02203632702848,7.02203632702848,6.95908013926892,6.95908013926892,1051.04839341143,0.0,1.0
2016-08-02,7.23,7.24,7.2,7.239,2028,7.00266519233323,7.01235075968086,6.97360849029035,7.01138220294609,2093.83707449743,0.0,1.0
2016-08-03,7.16,7.2,6.9,7.05,1577,6.93486622089985,6.97360849029035,6.68304146986159,6.82832498007597,1628.19579215111,0.0,1.0
2016-08-04,7.05,7.15,7.05,7.051,2934,6.82832498007597,6.92518065355223,6.82832498007597,6.82929353681073,3029.24949535279,0.0,1.0
2016-08-05,7.24,7.28,6.9327,7.1881,4095,7.01235075968086,7.05109302907136,6.71471327508832,6.96208266514668,4227.94024658135,0.0,1.0
2016-08-08,7.28,7.29,7.222,7.225,6157,7.05109302907136,7.06077859641898,6.99491673845513,6.99782240865942,6356.88109846187,0.0,1.0
2016-08-09,7.44,7.49,7.34,7.34,2951,7.20606210663337,7.25448994337149,7.10920643315711,7.10920643315711,3046.80138404434,0.0,1.0
2016-08-10,7.48,8.0,7.29,7.579,44489,7.24480437602387,7.74845387810039,7.06077859641898,7.34069149276536,45933.2927057772,0.0,1.0
2016-08-11,7.6673,7.871,7.52,7.52,4216,7.42621505244489,7.62351005931603,7.28354664541437,7.28354664541437,4352.86839550354,0.0,1.0
2016-08-12,7.5,7.64,7.45,7.45,11571,7.26417551071912,7.39977345358588,7.21574767398099,7.21574767398099,11946.6414146991,0.0,1.0
2016-08-15,7.19,7.35,7.076,7.35,14375,6.96392292294273,7.11889200050474,6.8535074551798,7.11889200050474,14841.6705847636,0.0,1.0
2016-08-16,7.1,7.15,7.1,7.1287,2575,6.8767528168141,6.92518065355223,6.8767528168141,6.90455039510178,2658.59490474896,0.0,1.0
2016-08-17,7.086,7.2472,7.086,7.2472,1339,6.86319302252742,7.01932436817115,6.86319302252742,7.01932436817115,1382.46935046946,0.0,1.0
2016-08-18,7.086,7.086,7.086,7.086,83,6.86319302252742,6.86319302252742,6.86319302252742,6.86319302252742,85.6945153763742,0.0,1.0
2016-08-19,6.95,7.03,6.95,6.99,1468,6.73146930659972,6.80895384538072,6.73146930659972,6.77021157599022,1515.65721171707,0.0,1.0
2016-08-22,6.89,6.9,6.71,6.75,13169,6.67335590251396,6.68304146986159,6.49901569025671,6.53775795964721,13596.5189517045,0.0,1.0
2016-08-23,7.15,7.845,6.8899,6.92,33931,6.92518065355223,7.5983275842122,6.67325904684049,6.70241260455684,35032.5373642861,0.0,1.0
2016-08-24,7.28,7.36,6.5,7.12,18329,7.05109302907136,7.12857756785236,6.29561877595657,6.89612395150935,18924.0334016092,0.0,1.0
2016-08-25,7.15,7.35,7.15,7.34,4616,6.92518065355223,7.11889200050474,6.92518065355223,7.10920643315711,4765.85401177522,0.0,1.0
2016-08-26,7.33,7.35,7.201,7.201,3403,7.09952086580949,7.11889200050474,6.97457704702512,6.97457704702512,3513.47513043134,0.0,1.0
2016-08-29,7.5,7.55,7.3292,7.4697,15335,7.26417551071912,7.31260334745725,7.09874602042168,7.23482824165581,15832.8360638156,0.0,1.0
2016-08-30,7.25,7.5307,7.25,7.48,12425,7.02203632702848,7.29391020247633,7.02203632702848,7.24480437602387,12828.3657054391,0.0,1.0
2016-08-31,7.325,7.46,7.26,7.36,6155,7.09467808213567,7.22543324132862,7.03172189437611,7.12857756785236,6354.81617038052,0.0,1.0
2016-09-01,7.2501,7.4,7.2501,7.345,22425,7.02213318270196,7.16731983724286,7.02213318270196,7.11404921683092,23153.0061122312,0.0,1.0
2016-09-02,7.26,7.4108,7.25,7.4,4726,7.03172189437611,7.1777802499783,7.02203632702848,7.16731983724286,4879.42505624993,0.0,1.0
2016-09-06,7.3,7.5,7.25,7.25,4759,7.07046416376661,7.26417551071912,7.02203632702848,7.02203632702848,4913.49636959234,0.0,1.0
2016-09-07,7.29,7.78,7.25,7.78,41941,7.06077859641898,7.53537139645263,7.02203632702848,7.53537139645263,43302.5743301266,0.0,1.0
2016-09-08,7.3,7.4,7.3,7.39,6450,7.07046416376661,7.16731983724286,7.07046416376661,7.15763426989524,6659.39306238088,0.0,1.0
2016-09-09,7.44,7.44,7.42,7.42,883,7.20606210663337,7.20606210663337,7.18669097193811,7.18669097193811,911.665747919739,0.0,1.0
2016-09-12,7.277,7.37,7.25,7.37,2901,7.04818735886707,7.13826313519999,7.02203632702848,7.13826313519999,2995.17818201038,0.0,1.0
2016-09-13,7.2283,7.27,6.76,7.201,44805,7.00101864588413,7.04140746172373,6.54744352699483,6.97457704702512,46259.5513426319,0.0,1.0
2016-09-14,7.19,7.3,6.94,7.16,9428,6.96392292294273,7.07046416376661,6.72178373925209,6.93486622089985,9734.07097552356,0.0,1.0
2016-09-15,7.6223,7.85,7.02,7.17,24172,7.38262999938058,7.60317036788601,6.79926827803309,6.94455178824748,24956.7207912978,0.0,1.0
2016-09-16,7.03,7.98,7.03,7.6,38929,6.80895384538072,7.72908274340514,6.80895384538072,7.36103118419537,40192.7926396008,0.0,1.0
2016-09-19,7.12,7.45,7.04,7.08,24507,6.89612395150935,7.21574767398099,6.81863941272835,6.85738168211885,25302.5962449253,0.0,1.0
2016-09-20,7.21,7.42,7.0,7.0,56429,6.98329405763798,7.18669097193811,6.77989714333784,6.77989714333784,58260.9133514869,0.0,1.0
2016-09-21,7.14,7.31,6.9,7.2,42882,6.9154950862046,7.08014973111423,6.68304146986159,6.97360849029035,44274.1229924057,0.0,1.0
2016-09-22,7.04,7.15,7.0,7.03,5551,6.81863941272835,6.92518065355223,6.77989714333784,6.80895384538072,5731.20788981027,0.0,1.0
2016-09-23,7.06,7.16,7.03,7.11,1305,6.8380105474236,6.93486622089985,6.80895384538072,6.88643838416172,1347.36557308636,0.0,1.0
2016-09-26,7.19,7.23,7.14,7.14,1951,6.96392292294273,7.00266519233323,6.9154950862046,6.9154950862046,2014.33734336513,0.0,1.0
2016-09-27,7.21,7.27,7.1,7.19,3932,6.98329405763798,7.04140746172373,6.8767528168141,6.96392292294273,4059.64860795064,0.0,1.0
2016-09-28,7.23,7.27,7.16,7.22,1876,7.00266519233323,7.04140746172373,6.93486622089985,6.9929796249856,1936.90254031419,0.0,1.0
2016-09-29,7.31,7.31,7.02,7.06,1788,7.08014973111423,7.08014973111423,6.79926827803309,6.8380105474236,1846.04570473442,0.0,1.0
2016-09-30,7.07,7.45,7.07,7.26,12953,6.84769611477122,7.21574767398099,6.84769611477122,7.03172189437611,13373.5067189178,0.0,1.0
2016-10-03,7.3,7.3,7.23,7.24,517,7.07046416376661,7.07046416376661,7.00266519233323,7.01235075968086,533.78390903115,0.0,1.0
2016-10-04,7.41,7.4416,7.14,7.18,7740,7.17700540459049,7.20761179740899,6.9154950862046,6.9542373555951,7991.27167485706,0.0,1.0
2016-10-05,7.25,7.267,7.2,7.267,3346,7.02203632702848,7.03850179151945,6.97360849029035,7.03850179151945,3454.62468011263,0.0,1.0
2016-10-06,7.21,7.43,6.8,7.27,15524,6.98329405763798,7.19637653928574,6.58618579638533,7.04140746172373,16027.971767504,0.0,1.0
2016-10-07,7.21,7.21,7.21,7.21,0,6.98329405763798,6.98329405763798,6.98329405763798,6.98329405763798,0,0.0,1.0
2016-10-10,7.36,7.36,7.231,7.231,1181,7.12857756785236,7.12857756785236,7.00363374906799,7.00363374906799,1219.34003204214,0.0,1.0
2016-10-11,7.282,7.449,7.1492,7.22,5752,7.05303014254088,7.21477911724623,6.92440580816442,6.9929796249856,5938.7331619868,0.0,1.0
2016-10-12,7.2501,7.2501,7.2501,7.2501,101,7.02213318270196,7.02213318270196,7.02213318270196,7.02213318270196,104.2788681086,0.0,1.0
2016-10-13,7.2508,7.3219,7.2508,7.3219,3247,7.02281117241629,7.09167555625791,7.02281117241629,7.09167555625791,3352.41074008538,0.0,1.0
2016-10-14,7.422,7.422,7.25,7.25,2748,7.18862808540764,7.18862808540764,7.02203632702848,7.02203632702848,2837.21118378646,0.0,1.0
2016-10-17,7.55,7.75,7.3,7.3,15291,7.31260334745725,7.50631469440976,7.07046416376661,7.07046416376661,15787.4076460257,0.0,1.0
2016-10-18,7.65,7.7,7.5,7.5,7750,7.4094590209335,7.45788685767163,7.26417551071912,7.26417551071912,8001.59631526385,0.0,1.0
2016-10-19,7.95,8.05,7.795,7.8,13848,7.70002604136227,7.79688171483852,7.54989974747407,7.55474253114788,14297.5620353256,0.0,1.0
2016-10-20,7.625,7.9253,7.5,7.905,20761,7.43367293930256,7.72643778962028,7.31180944849433,7.70664715871302,21295.3443462704,0.05,1.0
2016-10-21,7.645,7.895,7.6,7.895,12905,7.45317109783188,7.69689807944836,7.40930024114092,7.69689807944836,13237.147477897,0.0,1.0
2016-10-24,7.95,7.95,7.8,7.8,1066,7.75051801540398,7.75051801540398,7.6042818264341,7.6042818264341,1093.43659135515,0.0,1.0
2016-10-25,7.95,7.95,7.85,7.85,4034,7.75051801540398,7.75051801540398,7.65302722275739,7.65302722275739,4137.82665058787,0.0,1.0
2016-10-26,7.98,8.0,7.95,7.95,1384,7.77976525319796,7.79926341172728,7.75051801540398,7.75051801540398,1419.62124055865,0.0,1.0
2016-10-27,7.95,8.0,7.9,7.99,4400,7.75051801540398,7.79926341172728,7.70177261908069,7.78951433246262,4513.24671853908,0.0,1.0
2016-10-28,8.05,8.05,7.945,7.945,3625,7.84800880805058,7.84800880805058,7.74564347577166,7.74564347577166,3718.29985334185,0.0,1.0
2016-10-31,7.9,7.995,7.9,7.9,1025,7.70177261908069,7.79438887209495,7.70177261908069,7.70177261908069,1051.38133784149,0.0,1.0
2016-11-01,8.0,8.0,7.9,7.9,7364,7.79926341172728,7.79926341172728,7.70177261908069,7.70177261908069,7553.53382620948,0.0,1.0
2016-11-02,8.05,8.05,7.9994,7.9994,11877,7.84800880805058,7.84800880805058,7.7986784669714,7.7986784669714,12182.6889263838,0.0,1.0
2016-11-03,8.25,8.34,8.0,8.0,9942,8.04299039334376,8.13073210672569,7.79926341172728,7.79926341172728,10197.8861081171,0.0,1.0
2016-11-04,7.75,7.95,7.75,7.95,14407,7.5555364301108,7.75051801540398,7.5555364301108,7.75051801540398,14777.8057895437,0.0,1.0
2016-11-07,7.9151,7.9151,7.9,7.9,5244,7.71649372877032,7.71649372877032,7.70177261908069,7.70177261908069,5378.96949818612,0.0,1.0
2016-11-08,7.625,7.95,7.625,7.95,26141,7.43367293930256,7.75051801540398,7.43367293930256,7.75051801540398,26813.814197575,0.0,1.0
2016-11-09,7.905,7.95,7.68,7.695,17175,7.70664715871302,7.75051801540398,7.48729287525819,7.50191649415518,17617.048270661,0.0,1.0
2016-11-10,7.85,7.9,7.755,7.8817,20355,7.65302722275739,7.70177261908069,7.56041096974313,7.68393180402636,20878.8947626961,0.0,1.0
2016-11-11,7.35,7.85,7.15,7.85,20380,7.16557325952444,7.65302722275739,6.97059167423126,7.65302722275739,20904.5382099605,0.0,1.0
2016-11-14,7.25,7.3,7.2,7.25,2265,7.06808246687785,7.11682786320114,7.01933707055455,7.06808246687785,2323.29632215704,0.0,1.0
2016-11-15,7.4,7.4,7.29,7.35,15308,7.21431865584773,7.21431865584773,7.10707878393648,7.16557325952444,15701.9956289537,0.0,1.0
2016-11-16,7.4,7.4,7.25,7.25,901,7.21431865584773,7.21431865584773,7.06808246687785,7.06808246687785,924.189839409933,0.0,1.0
2016-11-17,7.25,7.4,7.25,7.3,20438,7.06808246687785,7.21431865584773,7.06808246687785,7.11682786320114,20964.031007614,0.0,1.0
2016-11-18,7.2,7.35,7.2,7.2974,49576,7.01933707055455,7.16557325952444,7.01933707055455,7.11429310259233,50851.9816632485,0.0,1.0
2016-11-21,7.4,7.45,7.25,7.25,11270,7.21431865584773,7.26306405217103,7.06808246687785,7.06808246687785,11560.0660268035,0.0,1.0
2016-11-22,8.1,8.1,7.35,7.55,2662,7.89675420437387,7.89675420437387,7.16557325952444,7.36055484481762,2730.51426471614,0.0,1.0
2016-11-23,8.2,8.7233,7.95,8.1,13446,7.99424499702046,8.50441431494007,7.75051801540398,7.89675420437387,13792.0716766992,0.0,1.0
2016-11-25,8.25,8.4,8.1,8.4,9901,8.04299039334376,8.18922658231364,7.89675420437387,8.18922658231364,10155.8308546035,0.0,1.0
2016-11-28,7.85,8.3,7.8,8.25,6213,7.65302722275739,8.09173578966705,7.6042818264341,8.04299039334376,6372.90951415529,0.0,1.0
2016-11-29,8.5,8.5,8.0,8.05,15870,8.28671737496023,8.28671737496023,7.79926341172728,7.84800880805058,16278.460323458,0.0,1.0
2016-11-30,8.4,8.5,8.305,8.4,3742,8.18922658231364,8.28671737496023,8.09661032929938,8.18922658231364,3838.31118653937,0.0,1.0
2016-12-01,8.0862,8.4496,7.9,8.4,13971,7.88330047498864,8.23758201546635,7.70177261908069,8.18922658231364,14330.5840692521,0.0,1.0
2016-12-02,8.35,8.35,8.25,8.25,6500,8.14048118599035,8.14048118599035,8.04299039334376,8.04299039334376,6667.2962887509,0.0,1.0
2016-12-05,8.35,8.7096,8.35,8.4188,14711,8.14048118599035,8.49105807634749,8.14048118599035,8.2075548513312,15089.6301082792,0.0,1.0
2016-12-06,8.45,8.6003,8.3,8.35,33244,8.23797197863694,8.38450063998477,8.09173578966705,8.14048118599035,34099.6304343438,0.0,1.0
2016-12-07,8.4,8.45,8.35,8.45,34010,8.18922658231364,8.23797197863694,8.14048118599035,8.23797197863694,34885.3456585259,0.0,1.0
2016-12-08,9.0,9.1,8.2,8.45,80605,8.77417133819319,8.87166213083978,7.99424499702046,8.23797197863694,82679.6026699641,0.0,1.0
2016-12-09,8.7,9.3672,8.7,9.0,9189,8.48169896025342,9.13215752879147,8.48169896025342,8.77417133819319,9425.50547651262,0.0,1.0
2016-12-12,8.75,9.25,8.7,8.8,35579,8.53044435657671,9.01789831980967,8.48169896025342,8.57918975290001,36494.7284088413,0.0,1.0
2016-12-13,8.85,8.9,8.6,8.65,7484,8.6279351492233,8.6766805455466,8.38420816760683,8.43295356393012,7676.62237307874,0.0,1.0
2016-12-14,8.9,9.0,8.85,8.85,6457,8.6766805455466,8.77417133819319,8.6279351492233,8.6279351492233,6623.18955945609,0.0,1.0
2016-12-15,8.85,8.95,8.85,8.95,1440,8.6279351492233,8.72542594186989,8.6279351492233,8.72542594186989,1477.06256243097,0.0,1.0
2016-12-16,9.05,9.05,8.85,8.95,4281,8.82291673451649,8.82291673451649,8.6279351492233,8.72542594186989,4391.1839095604,0.0,1.0
2016-12-19,8.85,9.0625,8.65,8.95,2001,8.6279351492233,8.83510308359731,8.43295356393012,8.72542594186989,2052.5015190447,0.0,1.0
2016-12-20,8.8,8.8,8.75,8.75,3651,8.57918975290001,8.57918975290001,8.53044435657671,8.53044435657671,3744.96903849685,0.0,1.0
2016-12-21,8.75,8.8,8.75,8.75,21072,8.53044435657671,8.57918975290001,8.53044435657671,8.53044435657671,21614.3488302399,0.0,1.0
2016-12-22,8.75,8.75,8.75,8.75,0,8.53044435657671,8.53044435657671,8.53044435657671,8.53044435657671,0,0.0,1.0
2016-12-23,8.893,8.893,8.85,8.8562,3085,8.66985619006134,8.66985619006134,8.6279351492233,8.63397957836739,3164.40139243024,0.0,1.0
2016-12-27,8.75,8.85,8.75,8.85,600,8.53044435657671,8.6279351492233,8.53044435657671,8.6279351492233,615.442734346237,0.0,1.0
2016-12-28,8.75,8.85,8.75,8.85,2910,8.53044435657671,8.6279351492233,8.53044435657671,8.6279351492233,2984.89726157925,0.0,1.0
2016-12-29,8.85,8.85,8.75,8.75,2900,8.6279351492233,8.6279351492233,8.53044435657671,8.53044435657671,2974.63988267348,0.0,1.0
2016-12-30,9.0,9.25,8.85,8.85,3894,8.77417133819319,9.01789831980967,8.6279351492233,8.6279351492233,3994.22334590708,0.0,1.0
2017-01-03,8.9,8.95,8.75,8.95,1282,8.6766805455466,8.72542594186989,8.53044435657671,8.72542594186989,1314.99597571979,0.0,1.0
2017-01-04,8.8912,8.9,8.8912,8.9,1326,8.6681013557937,8.6766805455466,8.6681013557937,8.6766805455466,1360.12844290518,0.0,1.0
2017-01-05,8.85,8.95,8.65,8.95,809,8.6279351492233,8.72542594186989,8.43295356393012,8.72542594186989,829.821953476844,0.0,1.0
2017-01-06,8.85,8.85,8.85,8.85,0,8.6279351492233,8.6279351492233,8.6279351492233,8.6279351492233,0,0.0,1.0
2017-01-09,8.85,8.85,8.85,8.85,2,8.6279351492233,8.6279351492233,8.6279351492233,8.6279351492233,2.05147578115412,0.0,1.0
2017-01-10,8.925,8.95,8.9,8.9,1455,8.70105324370825,8.72542594186989,8.6766805455466,8.6766805455466,1492.44863078962,0.0,1.0
2017-01-11,9.0,9.0,8.655,8.95,16796,8.77417133819319,8.77417133819319,8.43782810356245,8.72542594186989,17228.2936101323,0.0,1.0
2017-01-12,9.0,9.0,9.0,9.0,0,8.77417133819319,8.77417133819319,8.77417133819319,8.77417133819319,0,0.0,1.0
2017-01-13,9.0,9.0,9.0,9.0,36,8.77417133819319,8.77417133819319,8.77417133819319,8.77417133819319,36.9265640607742,0.0,1.0
2017-01-17,8.9,9.2,8.8,9.0,1721,8.6766805455466,8.96915292348637,8.57918975290001,8.77417133819319,1765.29490968312,0.0,1.0
2017-01-18,9.05,9.05,8.75,8.8,3494,8.82291673451649,8.82291673451649,8.53044435657671,8.57918975290001,3583.92818967625,0.0,1.0
2017-01-19,8.85,9.0,8.8,9.0,3505,8.6766805455466,8.82374292767451,8.62765975150396,8.82374292767451,3575.0134901441,0.05,1.0
2017-01-20,9.1,9.1273,9.1,9.105,911,8.92178451575978,8.94854986930706,8.92178451575978,8.92668659516404,929.19751484202,0.0,1.0
2017-01-23,9.05,9.2047,9.05,9.2047,1900,8.87276372171714,9.02443405848506,8.87276372171714,9.02443405848506,1937.95310450037,0.0,1.0
2017-01-24,8.85,9.2,8.85,9.2,711,8.6766805455466,9.01982610384505,8.6766805455466,9.01982610384505,725.202451210402,0.0,1.0
2017-01-25,8.9,9.0868,8.75,9.0868,2406,8.72570133958924,8.90884302613252,8.57863895746133,8.90884302613252,2454.06061548836,0.0,1.0
2017-01-26,9.15,9.15,8.65,9.0,2329,8.97080530980242,8.97080530980242,8.48059736937605,8.82374292767451,2375.52251599019,0.0,1.0
2017-01-27,9.15,9.15,9.15,9.15,10,8.97080530980242,8.97080530980242,8.97080530980242,8.97080530980242,10.1997531815809,0.0,1.0
2017-01-30,8.95,9.15,8.9,9.15,1761,8.77472213363187,8.97080530980242,8.72570133958924,8.97080530980242,1796.1765352764,0.0,1.0
2017-01-31,8.95,8.95,8.95,8.95,0,8.77472213363187,8.77472213363187,8.77472213363187,8.77472213363187,0,0.0,1.0
2017-02-01,9.2,9.2,8.85,8.95,2697,9.01982610384505,9.01982610384505,8.6766805455466,8.77472213363187,2750.87343307237,0.0,1.0
2017-02-02,8.9,9.1,8.6,9.1,6016,8.72570133958924,8.92178451575978,8.43157657533342,8.92178451575978,6136.17151403907,0.0,1.0
2017-02-03,9.05,9.1,9.0,9.0,781,8.87276372171714,8.92178451575978,8.82374292767451,8.82374292767451,796.600723481468,0.0,1.0
2017-02-06,8.95,8.95,8.95,8.95,1508,8.77472213363187,8.77472213363187,8.77472213363187,8.77472213363187,1538.1227797824,0.0,1.0
2017-02-07,10.1,10.65,9.0,9.0,67100,9.9022003966125,10.4414291310815,8.82374292767451,8.82374292767451,68440.3438484078,0.0,1.0
2017-02-08,9.95,10.4,9.9,10.4,18261,9.75513801448459,10.1963251608683,9.70611722044196,10.1963251608683,18625.7692848849,0.0,1.0
2017-02-09,9.95,9.95,9.8,9.8098,2723,9.75513801448459,9.75513801448459,9.60807563235669,9.61768370798904,2777.39279134448,0.0,1.0
2017-02-10,10.25,10.45,9.805,10.05,11464,10.0492627787404,10.245345954911,9.61297771176095,9.85317960256987,11692.9970473644,0.0,1.0
2017-02-13,10.25,10.4,10.05,10.4,3873,10.0492627787404,10.1963251608683,9.85317960256987,10.1963251608683,3950.36440722629,0.0,1.0
2017-02-14,10.25,10.25,10.05,10.2,3639,10.0492627787404,10.0492627787404,9.85317960256987,10.0002419846978,3711.69018277729,0.0,1.0
2017-02-15,10.85,10.85,10.245,10.25,14511,10.637512307252,10.637512307252,10.0443606993361,10.0492627787404,14800.8618417921,0.0,1.0
2017-02-16,10.85,11.5,10.6,10.6,85210,10.637512307252,11.2747826298063,10.3924083370389,10.3924083370389,86912.0968602512,0.0,1.0
2017-02-17,10.85,10.85,10.25,10.8,5528,10.637512307252,10.637512307252,10.0492627787404,10.5884915132094,5638.42355877794,0.0,1.0
2017-02-21,11.2,11.2,10.2,10.7,8649,10.9806578655505,10.9806578655505,10.0002419846978,10.4904499251241,8821.76652674932,0.0,1.0
2017-02-22,10.45,11.05,10.25,11.05,12452,10.245345954911,10.8335954834226,10.0492627787404,10.8335954834226,12700.7326617045,0.0,1.0
2017-02-23,10.0,10.2767,10.0,10.2,7266,9.80415880852723,10.0754398827592,9.80415880852723,10.0002419846978,7411.14066173668,0.0,1.0
2017-02-24,10.25,10.25,10.1,10.1,2446,10.0492627787404,10.0492627787404,9.9022003966125,9.9022003966125,2494.85962821469,0.0,1.0
2017-02-27,10.1,10.6,10.0,10.15,4080,9.9022003966125,10.3924083370389,9.80415880852723,9.95122119065514,4161.49929808501,0.0,1.0
2017-02-28,10.25,10.35,10.0,10.0,25381,10.0492627787404,10.1473043668257,9.80415880852723,9.80415880852723,25887.9935501705,0.0,1.0
2017-03-01,10.7,10.85,10.145,10.7,61874,10.4904499251241,10.637512307252,9.94631911125087,10.4904499251241,63109.9528357139,0.0,1.0
2017-03-02,10.2,10.55,10.2,10.55,60556,10.0002419846978,10.3433875429962,10.0002419846978,10.3433875429962,61765.6253663811,0.0,1.0
2017-03-03,10.2,10.55,10.2,10.5,56999,10.0002419846978,10.3433875429962,10.0002419846978,10.2943667489536,58137.5731596928,0.0,1.0
2017-03-06,10.15,10.45,10.1,10.4,5167,9.95122119065514,10.245345954911,9.9022003966125,10.1963251608683,5270.21246892285,0.0,1.0
2017-03-07,10.25,10.35,10.25,10.35,850,10.0492627787404,10.1473043668257,10.0492627787404,10.1473043668257,866.979020434377,0.0,1.0
2017-03-08,10.35,10.35,10.3,10.3,1306,10.1473043668257,10.1473043668257,10.098283572783,10.098283572783,1332.08776551446,0.0,1.0
2017-03-09,10.35,10.35,10.35,10.35,0,10.1473043668257,10.1473043668257,10.1473043668257,10.1473043668257,0,0.0,1.0
2017-03-10,10.5,10.5,10.1,10.35,27375,10.2943667489536,10.2943667489536,9.9022003966125,10.1473043668257,27921.8243345777,0.0,1.0
2017-03-13,10.0865,10.55,10.0,10.55,32218,9.88896478222099,10.3433875429962,9.80415880852723,10.3433875429962,32861.5648004173,0.0,1.0
2017-03-14,10.55,10.55,10.0,10.0,36963,10.3433875429962,10.3433875429962,9.80415880852723,9.80415880852723,37701.3476850776,0.0,1.0
2017-03-15,10.55,10.55,10.3,10.5,37233,10.3433875429962,10.3433875429962,10.098283572783,10.2943667489536,37976.7410209803,0.0,1.0
2017-03-16,10.6,10.6,10.5,10.55,2644,10.3924083370389,10.3924083370389,10.2943667489536,10.3433875429962,2696.81474120998,0.0,1.0
2017-03-17,10.4,10.65,10.4,10.6,46316,10.1963251608683,10.4414291310815,10.1963251608683,10.3924083370389,47241.1768358102,0.0,1.0
2017-03-20,10.4,10.75,10.05,10.25,65820,10.1963251608683,10.5394707191668,9.85317960256987,10.0492627787404,67134.7754411656,0.0,1.0
2017-03-21,10.3919,10.55,10.3,10.4,51656,10.1883837922334,10.3433875429962,10.098283572783,10.1963251608683,52687.8450347743,0.0,1.0
2017-03-22,10.2,10.481,10.2,10.481,3940,10.0002419846978,10.2757388472174,10.0002419846978,10.2757388472174,4018.70275354286,0.0,1.0
2017-03-23,10.2,10.2,10.15,10.15,1878,10.0002419846978,10.0002419846978,9.95122119065514,9.95122119065514,1915.51364750089,0.0,1.0
2017-03-24,9.95,10.15,9.6,10.15,27771,9.75513801448459,9.95122119065514,9.41199245618614,9.95122119065514,28325.7345605683,0.0,1.0
2017-03-27,9.9,9.95,9.7,9.9,4462,9.70611722044196,9.75513801448459,9.51003404427141,9.70611722044196,4551.1298696214,0.0,1.0
2017-03-28,9.95,9.95,9.9,9.9,7016,9.75513801448459,9.75513801448459,9.70611722044196,9.70611722044196,7156.14683219716,0.0,1.0
2017-03-29,9.95,9.95,9.95,9.95,2594,9.75513801448459,9.75513801448459,9.75513801448459,9.75513801448459,2645.81597530209,0.0,1.0
2017-03-30,10.5,10.6,9.95,10.05,28911,10.2943667489536,10.3924083370389,9.75513801448459,9.85317960256987,29488.5064232685,0.0,1.0
2017-03-31,10.75,10.8,10.55,10.6,47013,10.5394707191668,10.5884915132094,10.3433875429962,10.3924083370389,47952.0996325661,0.0,1.0
2017-04-03,11.3,11.7,10.7916,10.8,46957,11.0786994536358,11.4708658059769,10.5802560198102,10.5884915132094,47894.9810147493,0.0,1.0
2017-04-04,11.7,11.75,11.5,11.527,40241,11.4708658059769,11.5198866000195,11.2747826298063,11.3012538585893,41044.8267779995,0.0,1.0
2017-04-05,11.445,11.85,11.4,11.8,29717,11.2208597563594,11.6179281881048,11.176741041721,11.5689073940621,30310.606529704,0.0,1.0
2017-04-06,11.05,11.35,10.838,11.1,26672,10.8335954834226,11.1277202476784,10.6257473166818,10.8826162774652,27204.7816859125,0.0,1.0
2017-04-07,11.35,11.35,10.95,11.05,3571,11.1277202476784,11.1277202476784,10.7355538953373,10.8335954834226,3642.33186114254,0.0,1.0
2017-04-10,11.5,11.75,11.495,11.5,15360,11.2747826298063,11.5198866000195,11.2698805504021,11.2747826298063,15666.8208869083,0.0,1.0
2017-04-11,11.5,11.645,11.4,11.4,71514,11.2747826298063,11.41694293253,11.176741041721,11.176741041721,72942.5149027577,0.0,1.0
2017-04-12,11.6,11.65,11.5,11.5,16656,11.3728242178916,11.4218450119342,11.2747826298063,11.2747826298063,16988.7088992411,0.0,1.0
2017-04-13,11.65,11.658,11.65,11.658,566,11.4218450119342,11.429688338981,11.4218450119342,11.429688338981,577.30603007748,0.0,1.0
2017-04-17,11.85,11.85,11.75,11.85,4071,11.6179281881048,11.6179281881048,11.5198866000195,11.6179281881048,4152.31952022157,0.0,1.0
2017-04-18,11.65,11.75,11.4,11.75,4917,11.4218450119342,11.5198866000195,11.176741041721,11.5198866000195,5015.21863938334,0.0,1.0
2017-04-19,11.8,11.85,11.6,11.7,5040,11.5689073940621,11.6179281881048,11.3728242178916,11.4708658059769,5140.67560351679,0.0,1.0
2017-04-20,11.8,11.85,11.7,11.75,3042,11.6179281881048,11.6671566973764,11.5194711695615,11.5686996788331,3089.67308274054,0.05,1.0
2017-04-21,11.8,11.8,11.6,11.75,3084,11.6179281881048,11.6179281881048,11.4210141510182,11.5686996788331,3132.33129098351,0.0,1.0
2017-04-24,11.45,11.8258,11.45,11.8,6829,11.2733286232034,11.6433300988889,11.2733286232034,11.6179281881048,6936.02152598131,0.0,1.0
2017-04-25,11.725,11.8,11.55,11.6,6724,11.5440854241973,11.6179281881048,11.3717856417466,11.4210141510182,6829.37600537393,0.0,1.0
2017-04-26,11.65,11.7,11.45,11.65,4820,11.4702426602899,11.5194711695615,11.2733286232034,11.4702426602899,4895.53723169278,0.0,1.0
2017-04-27,11.65,11.65,11.55,11.6,3000,11.4702426602899,11.4702426602899,11.3717856417466,11.4210141510182,3047.01487449758,0.0,1.0
2017-04-28,11.65,11.65,11.5,11.65,89700,11.4702426602899,11.4702426602899,11.322557132475,11.4702426602899,91105.7447474776,0.0,1.0
2017-05-01,11.65,11.65,11.6,11.65,2234,11.4702426602899,11.4702426602899,11.4210141510182,11.4702426602899,2269.01040987586,0.0,1.0
2017-05-02,11.65,11.65,11.55,11.65,1121,11.4702426602899,11.4702426602899,11.3717856417466,11.4702426602899,1138.56789143726,0.0,1.0
2017-05-03,11.595,11.595,11.3,11.55,17234,11.4160913000911,11.4160913000911,11.1256430953885,11.3717856417466,17504.0847823638,0.0,1.0
2017-05-04,11.5,11.6,11.35,11.55,2086,11.322557132475,11.4210141510182,11.1748716046601,11.3717856417466,2118.69100940065,0.0,1.0
2017-05-05,11.7,11.85,11.5,11.5,38531,11.5194711695615,11.6671566973764,11.322557132475,11.322557132475,39134.8433764222,0.0,1.0
2017-05-08,12.05,12.1,11.65,11.65,20634,11.8640707344629,11.9132992437346,11.4702426602899,11.4702426602899,20957.3683067944,0.0,1.0
2017-05-09,12.1,12.25,12.0,12.0,15175,11.9132992437346,12.0609847715494,11.8148422251913,11.8148422251913,15412.8169068336,0.0,1.0
2017-05-10,12.1818,12.2,12.076,12.1,10130,11.9938370849029,12.0117562622778,11.8896695592842,11.9132992437346,10288.7535595535,0.0,1.0
2017-05-11,12.45,12.495,12.1,12.1,16750,12.257898808636,12.3022044669804,11.9132992437346,11.9132992437346,17012.4997159448,0.0,1.0
2017-05-12,12.3115,12.5,12.25,12.4,35762,12.1215358379535,12.3071273179076,12.0609847715494,12.2086702993643,36322.448647261,0.0,1.0
2017-05-15,12.3,12.5,12.3,12.35,4912,12.1102132808211,12.3071273179076,12.1102132808211,12.1594417900927,4988.97902117737,0.0,1.0
2017-05-16,12.35,12.35,12.15,12.3,41014,12.1594417900927,12.1594417900927,11.9625277530062,12.1102132808211,41656.7560208813,0.0,1.0
2017-05-17,12.35,12.35,12.3,12.3,2494,12.1594417900927,12.1594417900927,12.1102132808211,12.1102132808211,2533.08503233233,0.0,1.0
2017-05-18,12.3,12.3315,12.25,12.3,4022,12.1102132808211,12.1412272416622,12.0609847715494,12.1102132808211,4085.03127507642,0.0,1.0
2017-05-19,12.3,12.35,12.2,12.2,4846,12.1102132808211,12.1594417900927,12.0117562622778,12.0117562622778,4921.94469393842,0.0,1.0
2017-05-22,12.332,12.35,12.1,12.1,5095,12.1417195267549,12.1594417900927,11.9132992437346,11.9132992437346,5174.84692852174,0.0,1.0
2017-05-23,12.25,12.35,12.25,12.3,6274,12.0609847715494,12.1594417900927,12.0609847715494,12.1102132808211,6372.3237741993,0.0,1.0
2017-05-24,12.3,12.4,12.255,12.4,7965,12.1102132808211,12.2086702993643,12.0659076224766,12.2086702993643,8089.82449179107,0.0,1.0
2017-05-25,12.5,12.5,12.3,12.35,15176,12.3071273179076,12.3071273179076,12.1102132808211,12.1594417900927,15413.8325784584,0.0,1.0
2017-05-26,12.85,12.85,12.5,12.5,13250,12.651726882809,12.651726882809,12.3071273179076,12.3071273179076,13457.649029031,0.0,1.0
2017-05-30,13.25,13.75,12.95,13.0,12885,13.0455549569821,13.5378400496984,12.7501839013523,12.7994124106239,13086.9288859671,0.0,1.0
2017-05-31,12.9,13.7,12.85,13.7,57293,12.7009553920806,13.4886115404267,12.651726882809,13.4886115404267,58190.8744015302,0.0,1.0
2017-06-01,12.55,12.855,12.3,12.4,30033,12.3563558271792,12.6566497337362,12.1102132808211,12.2086702993643,30503.6659085954,0.0,1.0
2017-06-02,12.45,13.25,12.45,12.635,8192,12.257898808636,13.0455549569821,12.257898808636,12.440044292941,8320.38195062805,0.0,1.0
2017-06-05,13.0,13.2,12.75,12.75,5965,12.7994124106239,12.9963264477104,12.5532698642657,12.5532698642657,6058.48124212603,0.0,1.0
2017-06-06,12.95,13.15,12.9,13.0,10786,12.7501839013523,12.9470979384388,12.7009553920806,12.7994124106239,10955.0341454436,0.0,1.0
2017-06-07,12.85,13.0,12.85,12.9,4585,12.651726882809,12.7994124106239,12.651726882809,12.7009553920806,4656.85439985714,0.0,1.0
2017-06-08,13.0,13.0,12.897,12.897,7290,12.7994124106239,12.7994124106239,12.6980016815243,12.6980016815243,7404.24614502913,0.0,1.0
2017-06-09,12.95,12.9756,12.95,12.975,4631,12.7501839013523,12.7753888980993,12.7501839013523,12.7747981559881,4703.57529459943,0.0,1.0
2017-06-12,12.95,12.95,12.85,12.95,1485,12.7501839013523,12.7501839013523,12.651726882809,12.7501839013523,1508.2723628763,0.0,1.0
2017-06-13,12.85,13.1,12.7,12.955,5998,12.651726882809,12.8978694291672,12.5040413549941,12.7551067522794,6091.99840574551,0.0,1.0
2017-06-14,12.9,13.0,12.75,12.75,2899,12.7009553920806,12.7994124106239,12.5532698642657,12.5532698642657,2944.43204038951,0.0,1.0
2017-06-15,12.9,13.0,12.85,13.0,3225,12.7009553920806,12.7994124106239,12.651726882809,12.7994124106239,3275.54099008491,0.0,1.0
2017-06-16,12.45,13.0,12.45,12.95,13659,12.257898808636,12.7994124106239,12.257898808636,12.7501839013523,13873.0587235875,0.0,1.0
2017-06-19,12.7,12.85,12.6,12.6,885,12.5040413549941,12.651726882809,12.4055843364509,12.4055843364509,898.869387976788,0.0,1.0
2017-06-20,12.6,12.8,12.6,12.8,855,12.4055843364509,12.6024983735374,12.4055843364509,12.6024983735374,868.399239231808,0.0,1.0
2017-06-21,12.6,12.85,12.6,12.85,582,12.4055843364509,12.651726882809,12.4055843364509,12.651726882809,591.120885652529,0.0,1.0
2017-06-22,12.5,12.6061,12.5,12.6,7305,12.3071273179076,12.411590214582,12.3071273179076,12.4055843364509,7419.48121940161,0.0,1.0
2017-06-23,13.2,13.2,12.5,12.5,11667,12.9963264477104,12.9963264477104,12.3071273179076,12.3071273179076,11849.8408469211,0.0,1.0
2017-06-26,13.25,13.3,12.975,13.15,4701,13.0455549569821,13.0947834662537,12.7747981559881,12.9470979384388,4774.6723083377,0.0,1.0
2017-06-27,13.1,13.25,13.1,13.25,1906,12.8978694291672,13.0455549569821,12.8978694291672,13.0455549569821,1935.87011693079,0.0,1.0
2017-06-28,13.1,13.25,13.05,13.25,2663,12.8978694291672,13.0455549569821,12.8486409198955,13.0455549569821,2704.73353692901,0.0,1.0
2017-06-29,13.05,13.1103,13.0,13.1,952,12.8486409198955,12.9080105020771,12.7994124106239,12.8978694291672,966.919386840569,0.0,1.0
2017-06-30,12.9202,13.05,12.9202,13.05,2117,12.7208437098264,12.8486409198955,12.7208437098264,12.8486409198955,2150.17682977046,0.0,1.0
2017-07-03,12.75,13.15,12.55,13.15,2667,12.5532698642657,12.9470979384388,12.3563558271792,12.9470979384388,2708.79622342836,0.0,1.0
2017-07-05,12.75,12.83,12.7,12.75,1671,12.5532698642657,12.6320354791004,12.5040413549941,12.5532698642657,1697.18728509516,0.0,1.0
2017-07-06,12.755,12.8,12.75,12.75,1723,12.5581927151929,12.6024983735374,12.5532698642657,12.5532698642657,1750.00220958645,0.0,1.0
2017-07-07,12.8391,13.0,12.8,12.8,3026,12.6409950677878,12.7994124106239,12.6024983735374,12.6024983735374,3073.42233674323,0.0,1.0
2017-07-10,12.8,12.8,12.7,12.7,1692,12.6024983735374,12.6024983735374,12.5040413549941,12.5040413549941,1718.51638921663,0.0,1.0
2017-07-11,12.8,12.8,12.8,12.8,300,12.6024983735374,12.6024983735374,12.6024983735374,12.6024983735374,304.701487449758,0.0,1.0
2017-07-12,12.8,12.8,12.8,12.8,170,12.6024983735374,12.6024983735374,12.6024983735374,12.6024983735374,172.664176221529,0.0,1.0
2017-07-13,12.8,12.8,12.55,12.55,798,12.6024983735374,12.6024983735374,12.3563558271792,12.3563558271792,810.505956616356,0.0,1.0
2017-07-14,12.755,12.8,12.55,12.55,1810,12.5581927151929,12.6024983735374,12.3563558271792,12.3563558271792,1838.36564094688,0.0,1.0
2017-07-17,12.625,12.75,12.6,12.75,3840,12.4301985910867,12.5532698642657,12.4055843364509,12.5532698642657,3900.1790393569,0.0,1.0
2017-07-18,12.3185,12.6,12.3,12.6,2791,12.1284278292516,12.4055843364509,12.1102132808211,12.4055843364509,2834.73950490758,0.0,1.0
2017-07-19,12.495,12.495,11.65,12.2,9355,12.3022044669804,12.3022044669804,11.4702426602899,12.0117562622778,9501.60805030832,0.0,1.0
2017-07-20,12.4,12.5,12.4,12.45,11925,12.257898808636,12.3567528312863,12.257898808636,12.3073258199611,12063.2420212037,0.05,1.0
2017-07-21,12.5,12.55,12.3665,12.3665,11812,12.3567528312863,12.4061798426114,12.2247827110481,12.2247827110481,11948.9320548811,0.0,1.0
2017-07-24,12.5,12.5,12.5,12.5,0,12.3567528312863,12.3567528312863,12.3567528312863,12.3567528312863,0,0.0,1.0
2017-07-25,12.462,12.7,12.4,12.5,3291,12.3191883026791,12.5544608765868,12.257898808636,12.3567528312863,3329.15132006553,0.0,1.0
2017-07-26,12.4,12.4,12.4,12.4,277,12.257898808636,12.257898808636,12.257898808636,12.257898808636,280.211156383515,0.0,1.0
2017-07-27,12.45,12.45,12.45,12.45,348,12.3073258199611,12.3073258199611,12.3073258199611,12.3073258199611,352.03423256846,0.0,1.0
2017-07-28,12.4,12.4413,12.4,12.4,835,12.257898808636,12.2987255199905,12.257898808636,12.257898808636,844.679839639836,0.0,1.0
2017-07-31,12.6,12.6,12.4,12.4,794,12.4556068539365,12.4556068539365,12.257898808636,12.257898808636,803.204542124592,0.0,1.0
2017-08-01,12.45,12.5,12.45,12.5,530,12.3073258199611,12.3567528312863,12.3073258199611,12.3567528312863,536.144089831275,0.0,1.0
2017-08-02,12.5,12.5,12.45,12.5,3722,12.3567528312863,12.3567528312863,12.3073258199611,12.3567528312863,3765.14774028679,0.0,1.0
2017-08-03,12.5,12.55,12.5,12.55,2995,12.3567528312863,12.4061798426114,12.3567528312863,12.4061798426114,3029.71990385785,0.0,1.0
2017-08-04,12.5,12.55,12.5,12.5,2247,12.3567528312863,12.4061798426114,12.3567528312863,12.3567528312863,2273.04862236013,0.0,1.0
2017-08-07,12.55,12.55,12.5,12.5,1457,12.4061798426114,12.4061798426114,12.3567528312863,12.3567528312863,1473.89045072485,0.0,1.0
2017-08-08,12.4585,12.55,12.4,12.5,7765,12.3157284118864,12.4061798426114,12.257898808636,12.3567528312863,7855.01671233933,0.0,1.0
2017-08-09,12.4,12.5,12.0,12.4,4928,12.257898808636,12.3567528312863,11.8624827180348,12.257898808636,4985.12844280852,0.0,1.0
2017-08-10,12.5,12.505,12.5,12.5,4884,12.3567528312863,12.3616955324188,12.3567528312863,12.3567528312863,4940.6183674263,0.0,1.0
2017-08-11,12.5,12.5,12.4395,12.5,1361,12.3567528312863,12.3567528312863,12.2969461475828,12.3567528312863,1376.77755898182,0.0,1.0
2017-08-14,12.5,12.55,12.4236,12.55,4125,12.3567528312863,12.4061798426114,12.2812283579814,12.4061798426114,4172.81956708302,0.0,1.0
2017-08-15,12.425,12.5,12.425,12.5,5395,12.2826123142985,12.3567528312863,12.2826123142985,12.3567528312863,5457.54219743347,0.0,1.0
2017-08-16,12.5,12.5,12.5,12.5,943,12.3567528312863,12.3567528312863,12.3567528312863,12.3567528312863,953.931842850737,0.0,1.0
2017-08-17,12.6,12.6,12.5,12.5,3161,12.4556068539365,12.4556068539365,12.3567528312863,12.3567528312863,3197.64427916352,0.0,1.0
2017-08-18,12.5,12.6,12.45,12.505,7104,12.3567528312863,12.4556068539365,12.3073258199611,12.3616955324188,7186.35398898371,0.0,1.0
2017-08-21,12.5,12.5,12.45,12.45,922,12.3567528312863,12.3567528312863,12.3073258199611,12.3073258199611,932.688397781951,0.0,1.0
2017-08-22,12.5,12.505,12.5,12.505,6905,12.3567528312863,12.3616955324188,12.3567528312863,12.3616955324188,6985.0470571414,0.0,1.0
2017-08-23,12.5,12.55,12.5,12.5,6143,12.3567528312863,12.4061798426114,12.3567528312863,12.3567528312863,6214.21347893115,0.0,1.0
2017-08-24,12.5,12.5,12.5,12.5,4555,12.3567528312863,12.3567528312863,12.3567528312863,12.3567528312863,4607.80439468198,0.0,1.0
2017-08-25,12.425,12.5,12.4,12.5,5015,12.2826123142985,12.3567528312863,12.257898808636,12.3567528312863,5073.13700095066,0.0,1.0
2017-08-28,12.45,12.55,12.45,12.545,11011,12.3073258199611,12.4061798426114,12.3073258199611,12.4012371414789,11138.6463644003,0.0,1.0
2017-08-29,12.5,12.5,12.5,12.5,4200,12.3567528312863,12.3567528312863,12.3567528312863,12.3567528312863,4248.68901375726,0.0,1.0
2017-08-30,12.5,12.5,12.5,12.5,7100,12.3567528312863,12.3567528312863,12.3567528312863,12.3567528312863,7182.30761849441,0.0,1.0
2017-08-31,12.55,12.5573,12.5,12.5,917,12.4061798426114,12.4133961862649,12.3567528312863,12.3567528312863,927.630434670338,0.0,1.0
2017-09-01,12.5,12.5,12.5,12.5,2300,12.3567528312863,12.3567528312863,12.3567528312863,12.3567528312863,2326.66303134326,0.0,1.0
2017-09-05,12.5,12.5,12.5,12.5,600,12.3567528312863,12.3567528312863,12.3567528312863,12.3567528312863,606.955573393894,0.0,1.0
2017-09-06,12.6,12.7,12.5,12.5,40343,12.4556068539365,12.5544608765868,12.3567528312863,12.3567528312863,40810.6811623834,0.0,1.0
2017-09-07,12.505,12.6,12.45,12.6,17836,12.3616955324188,12.4556068539365,12.3073258199611,12.4556068539365,18042.7660117558,0.0,1.0
2017-09-08,12.6,12.6,12.5,12.5,1159,12.4556068539365,12.4556068539365,12.3567528312863,12.3567528312863,1172.43584927255,0.0,1.0
2017-09-11,12.9,12.9,12.6,12.6,656,12.7521689218874,12.7521689218874,12.4556068539365,12.4556068539365,663.604760243994,0.0,1.0
2017-09-12,12.795,12.9,12.795,12.8,809,12.6483721981046,12.7521689218874,12.6483721981046,12.6533148992371,818.378431459437,0.0,1.0
2017-09-13,13.0178,13.0178,12.975,13.0,1179,12.8686189605695,12.8686189605695,12.8263094388751,12.8510229445377,1192.667701719,0.0,1.0
2017-09-14,12.85,12.96,12.55,12.9,5500,12.7027419105623,12.8114813354776,12.4061798426114,12.7521689218874,5563.75942277737,0.0,1.0
2017-09-15,12.65,12.95,12.65,12.95,2812,12.5050338652617,12.8015959332126,12.5050338652617,12.8015959332126,2844.59845397273,0.0,1.0
2017-09-18,12.95,12.95,12.75,12.75,334,12.8015959332126,12.8015959332126,12.603887887912,12.603887887912,337.871935855935,0.0,1.0
2017-09-19,13.0,13.0,13.0,13.0,200,12.8510229445377,12.8510229445377,12.8510229445377,12.8510229445377,202.318524464632,0.0,1.0
2017-09-20,13.0,13.0,13.0,13.0,900,12.8510229445377,12.8510229445377,12.8510229445377,12.8510229445377,910.433360090845,0.0,1.0
2017-09-21,12.825,13.0,12.75,13.0,1000,12.6780284048997,12.8510229445377,12.603887887912,12.8510229445377,1011.59262232316,0.0,1.0
2017-09-22,13.0,13.0,13.0,13.0,200,12.8510229445377,12.8510229445377,12.8510229445377,12.8510229445377,202.318524464632,0.0,1.0
2017-09-25,13.0,13.05,12.95,13.0,55500,12.8510229445377,12.9004499558629,12.8015959332126,12.8510229445377,56143.3905389354,0.0,1.0
2017-09-26,12.95,12.95,12.95,12.95,296,12.8015959332126,12.8015959332126,12.8015959332126,12.8015959332126,299.431416207655,0.0,1.0
2017-09-27,13.0892,13.1792,12.9899,13.0,2704,12.9392007327418,13.028169353127,12.84103868825,12.8510229445377,2735.34645076182,0.0,1.0
2017-09-28,13.0,13.3,13.0,13.3,2009,12.8510229445377,13.1475850124886,12.8510229445377,13.1475850124886,2032.28957824723,0.0,1.0
2017-09-29,13.3302,13.3302,13.04,13.04,390,13.177438927329,13.177438927329,12.8905645535978,12.8905645535978,394.521122706031,0.0,1.0
2017-10-02,13.2,13.25,13.15,13.25,7752,13.0487309898383,13.0981580011634,12.9993039785131,13.0981580011634,7841.86600824913,0.0,1.0
2017-10-03,12.95,13.35,12.95,13.35,16353,12.8015959332126,13.1970120238137,12.8015959332126,13.1970120238137,16542.5741528506,0.0,1.0
2017-10-04,13.3,13.35,13.3,13.35,39252,13.1475850124886,13.1970120238137,13.1475850124886,13.1970120238137,39707.0336114286,0.0,1.0
2017-10-05,13.5,13.5,13.45,13.45,824,13.3452930577892,13.3452930577892,13.295866046464,13.295866046464,833.552320794281,0.0,1.0
2017-10-06,13.25,13.425,13.25,13.425,51805,13.0981580011634,13.2711525408014,13.0981580011634,13.2711525408014,52405.5557994515,0.0,1.0
2017-10-09,13.7,13.7,13.25,13.5,139485,13.5430011030897,13.5430011030897,13.0981580011634,13.3452930577892,141101.996924746,0.0,1.0
2017-10-10,13.35,13.65,13.34,13.65,2658,13.1970120238137,13.4935740917646,13.1871266215487,13.4935740917646,2688.81319013496,0.0,1.0
2017-10-11,14.5,14.65,13.6,13.6,4581,14.3338332842921,14.4821143182675,13.4441470804394,13.4441470804394,4634.10580286238,0.0,1.0
2017-10-12,15.5,17.0,14.75,14.75,21424,15.322373510795,16.8051838505493,14.5809683409178,14.5809683409178,21672.3603406513,0.0,1.0
2017-10-13,16.0,16.65,15.6,15.6,4273,15.8166436240464,16.4591947712733,15.4212275334452,15.4212275334452,4322.53527518687,0.0,1.0
2017-10-16,16.25,17.45,15.9,17.45,3594,16.0637786806721,17.2500269524756,15.7177896013961,17.2500269524756,3635.66388462945,0.0,1.0
2017-10-17,16.15,16.2,16.15,16.15,1621,15.9649246580218,16.014351669347,15.9649246580218,15.9649246580218,1639.79164078585,0.0,1.0
2017-10-18,16.5,16.55,16.35,16.455,5239,16.3109137372979,16.360340748623,16.1626327033224,16.2664294271052,5299.73374835102,0.0,1.0
2017-10-19,16.5,16.5,16.5,16.5,300,16.3109137372979,16.3109137372979,16.3109137372979,16.3109137372979,303.477786696947,0.0,1.0
2017-10-20,16.7366,16.76,16.5,16.5,784,16.5942293662136,16.6174303130707,16.359642014658,16.359642014658,790.726348926802,0.05,1.0
2017-10-23,16.55,16.6,16.5,16.6,4255,16.4092166874296,16.4587913602013,16.359642014658,16.4587913602013,4291.50588607596,0.0,1.0
2017-10-24,16.5779,16.5779,16.55,16.55,269,16.4368793548362,16.4368793548362,16.4092166874296,16.4092166874296,271.307892680243,0.0,1.0
2017-10-25,16.7,16.8,16.55,16.7,7344,16.5579407057447,16.6570900512881,16.4092166874296,16.5579407057447,7407.00804402863,0.0,1.0
2017-10-26,16.8,16.8,16.8,16.8,615,16.6570900512881,16.6570900512881,16.6570900512881,16.6570900512881,620.276408915795,0.0,1.0
2017-10-27,16.9,17.0565,16.9,17.0565,497,16.7562393968315,16.9114081226069,16.7562393968315,16.9114081226069,501.264024766097,0.0,1.0
2017-10-30,16.85,17.0,16.85,17.0,1096,16.7066647240598,16.8553887423749,16.7066647240598,16.8553887423749,1105.40316125481,0.0,1.0
2017-10-31,16.9903,16.9903,16.9903,16.9903,337,16.8457712558572,16.8457712558572,16.8457712558572,16.8457712558572,339.891300495321,0.0,1.0
2017-11-01,16.85,16.95,16.85,16.95,2500,16.7066647240598,16.8058140696032,16.7066647240598,16.8058140696032,2521.44881673087,0.0,1.0
2017-11-02,16.8,17.0,16.8,17.0,4065,16.6570900512881,16.8553887423749,16.6570900512881,16.8553887423749,4099.8757760044,0.0,1.0
2017-11-03,16.8,16.85,16.8,16.8,32502,16.6570900512881,16.7066647240598,16.6570900512881,16.6570900512881,32780.8517765548,0.0,1.0
2017-11-06,16.962,17.0,16.962,17.0,694,16.8177119910684,16.8553887423749,16.8177119910684,16.8553887423749,699.95419152449,0.0,1.0
2017-11-07,17.05,17.208,17.05,17.208,706,16.9049634151466,17.0616193811051,16.9049634151466,17.0616193811051,712.057145844797,0.0,1.0
2017-11-08,16.9,17.05,16.9,17.05,980,16.7562393968315,16.9049634151466,16.7562393968315,16.9049634151466,988.407936158502,0.0,1.0
2017-11-09,16.85,16.85,16.8,16.8,6474,16.7066647240598,16.7066647240598,16.6570900512881,16.6570900512881,6529.54385580627,0.0,1.0
2017-11-10,16.85,16.9,16.8,16.8,7015,16.7066647240598,16.7562393968315,16.6570900512881,16.6570900512881,7075.18537974683,0.0,1.0
2017-11-13,16.875,16.9333,16.85,16.85,1699,16.7314520604456,16.7892561288974,16.7066647240598,16.7066647240598,1713.57661585031,0.0,1.0
2017-11-14,16.8,17.0,16.8,16.9,12066,16.6570900512881,16.8553887423749,16.6570900512881,16.7562393968315,12169.5205690699,0.0,1.0
2017-11-15,16.8,16.845,16.8,16.8386,1350,16.6570900512881,16.7017072567826,16.6570900512881,16.6953616986678,1361.58236103467,0.0,1.0
2017-11-16,16.85,17.1,16.8,16.8,41736,16.7066647240598,16.9545380879182,16.6570900512881,16.6570900512881,42094.0751260319,0.0,1.0
2017-11-17,17.0,17.05,17.0,17.05,1287,16.8553887423749,16.9049634151466,16.8553887423749,16.9049634151466,1298.04185085305,0.0,1.0
2017-11-20,17.1503,17.35,17.1503,17.35,1212,17.0044102087266,17.2024114517767,17.0044102087266,17.2024114517767,1222.39838635113,0.0,1.0
2017-11-21,16.85,17.8,16.85,17.4,10042,16.7066647240598,17.6485835067219,16.7066647240598,17.2519861245484,10128.1556070446,0.0,1.0
2017-11-22,16.85,16.85,16.85,16.85,82,16.7066647240598,16.7066647240598,16.7066647240598,16.7066647240598,82.7035211887727,0.0,1.0
2017-11-24,17.55,17.55,17.55,17.55,207,17.4007101428635,17.4007101428635,17.4007101428635,17.4007101428635,208.775962025316,0.0,1.0
2017-11-27,17.35,17.55,17.2,17.2,1605,17.2024114517767,17.4007101428635,17.0536874334616,17.0536874334616,1618.77014034122,0.0,1.0
2017-11-28,17.45,17.5,17.45,17.5,423,17.3015607973201,17.3511354700918,17.3015607973201,17.3511354700918,426.629139790863,0.0,1.0
2017-11-29,17.6,17.6,17.6,17.6,169,17.4502848156351,17.4502848156351,17.4502848156351,17.4502848156351,170.449940011008,0.0,1.0
2017-11-30,17.25,17.25,17.25,17.25,2400,17.1032621062333,17.1032621062333,17.1032621062333,17.1032621062333,2420.59086406164,0.0,1.0
2017-12-01,17.25,17.25,17.25,17.25,449,17.1032621062333,17.1032621062333,17.1032621062333,17.1032621062333,452.852207484866,0.0,1.0
2017-12-04,17.7,17.95,17.25,17.95,1316,17.5494341611785,17.797307525037,17.1032621062333,17.797307525037,1327.29065712713,0.0,1.0
2017-12-05,17.7,17.7,17.7,17.7,171,17.5494341611785,17.5494341611785,17.5494341611785,17.5494341611785,172.467099064392,0.0,1.0
2017-12-06,17.75,17.75,17.65,17.65,56537,17.5990088339502,17.5990088339502,17.4998594884068,17.4998594884068,57022.0607006055,0.0,1.0
2017-12-07,17.5,17.75,17.5,17.75,2572,17.3511354700918,17.5990088339502,17.3511354700918,17.5990088339502,2594.06654265272,0.0,1.0
2017-12-08,17.5,17.555,17.5,17.555,3502,17.3511354700918,17.4056676101406,17.3511354700918,17.4056676101406,3532.0455024766,0.0,1.0
2017-12-11,17.5,17.5,17.5,17.5,111,17.3511354700918,17.3511354700918,17.3511354700918,17.3511354700918,111.952327462851,0.0,1.0
2017-12-12,17.9,18.315,17.6204,17.7,6699,17.7477328522653,18.1592026362703,17.470511282126,17.5494341611785,6756.47424931205,0.0,1.0
2017-12-13,18.3,18.3,17.6932,17.75,9645,18.1443302344388,18.1443302344388,17.5426920056816,17.5990088339502,9727.74953494772,0.0,1.0
2017-12-14,18.5,18.808,18.0641,18.1,11074,18.3426289255256,18.6480089097992,17.910436928302,17.9460315433521,11169.0096785911,0.0,1.0
2017-12-15,18.95,18.95,18.1615,18.1615,10035,18.7888009804708,18.7888009804708,18.0070083908612,18.0070083908612,10121.0955503577,0.0,1.0
2017-12-18,18.25,18.95,18.25,18.65,4552,18.0947555616671,18.7888009804708,18.0947555616671,18.4913529438407,4591.05400550358,0.0,1.0
2017-12-19,18.4,18.6396,18.4,18.5,824,18.2434795799822,18.4810414119041,18.2434795799822,18.3426289255256,831.069529994496,0.0,1.0
2017-12-20,18.4,18.65,18.3,18.55,4511,18.2434795799822,18.4913529438407,18.1443302344388,18.3922035982973,4549.70224490919,0.0,1.0
2017-12-21,18.1,18.5,18.0,18.0,2136,17.9460315433521,18.3426289255256,17.8468821978087,17.8468821978087,2154.32586901485,0.0,1.0
2017-12-22,17.0,18.0591,16.925,17.05,6158,16.8553887423749,17.9054794610248,16.7810267332173,16.9049634151466,6210.83272537148,0.0,1.0
2017-12-26,16.9,17.0,16.9,17.0,815,16.7562393968315,16.8553887423749,16.7562393968315,16.8553887423749,821.992314254264,0.0,1.0
2017-12-27,16.8004,16.8004,16.75,16.75,725,16.6574866486703,16.6574866486703,16.6075153785164,16.6075153785164,731.220156851952,0.0,1.0
2017-12-28,16.9,17.0,16.55,17.0,2586,16.7562393968315,16.8553887423749,16.4092166874296,16.8553887423749,2608.18665602641,0.0,1.0
2017-12-29,18.35,18.55,16.75,16.9,3870,18.1939049072105,18.3922035982973,16.6075153785164,16.7562393968315,3903.2027682994,0.0,1.0
2018-01-02,17.095,18.35,17.095,17.45,3619,16.9495806206411,18.1939049072105,16.9495806206411,17.3015607973201,3650.04930709961,0.0,1.0
2018-01-03,17.8,17.9,17.05,17.05,2314,17.6485835067219,17.7477328522653,16.9049634151466,16.9049634151466,2333.8530247661,0.0,1.0
2018-01-04,17.85,17.85,17.85,17.85,1246,17.6981581794936,17.6981581794936,17.6981581794936,17.6981581794936,1256.69009025867,0.0,1.0
2018-01-05,17.5,18.0,17.4,17.9,59768,17.3511354700918,17.8468821978087,17.2519861245484,17.7477328522653,60280.7811513483,0.0,1.0
2018-01-08,17.4,17.5,17.4,17.5,1206,17.2519861245484,17.3511354700918,17.2519861245484,17.3511354700918,1216.34690919097,0.0,1.0
2018-01-09,17.4,17.4,17.4,17.4,43,17.2519861245484,17.2519861245484,17.2519861245484,17.2519861245484,43.368919647771,0.0,1.0
2018-01-10,17.4,17.4,17.4,17.4,27,17.2519861245484,17.2519861245484,17.2519861245484,17.2519861245484,27.2316472206934,0.0,1.0
2018-01-11,17.4,17.5,17.4,17.5,841,17.2519861245484,17.3511354700918,17.2519861245484,17.3511354700918,848.215381948266,0.0,1.0
2018-01-12,17.3479,17.4,17.3479,17.3782,2830,17.2003293155203,17.2519861245484,17.2003293155203,17.2303715672199,2854.28006053935,0.0,1.0
2018-01-16,17.25,17.25,17.25,17.25,1552,17.1032621062333,17.1032621062333,17.1032621062333,17.1032621062333,1565.31542542653,0.0,1.0
2018-01-17,17.286,17.3363,17.286,17.3363,850,17.1389558706289,17.1888279914373,17.1389558706289,17.1888279914373,857.292597688499,0.0,1.0
2018-01-18,17.3,17.35,17.3,17.35,1110,17.152836779005,17.2024114517767,17.152836779005,17.2024114517767,1119.52327462851,0.0,1.0
2018-01-19,17.7,18.75,17.7,18.05,1881,17.5494341611785,18.590502289384,17.5494341611785,17.8964568705804,1897.13808970831,0.0,1.0
2018-01-22,17.25,17.5,17.25,17.5,1566,17.152836779005,17.4014286163819,17.152836779005,17.4014286163819,1574.87069620253,0.05,1.0
2018-01-23,17.65,18.05,17.25,17.25,12303,17.550583718808,17.948330658611,17.152836779005,17.152836779005,12372.6910443038,0.0,1.0
2018-01-24,18.0,18.0,17.6,17.85,3565,17.8986122911357,17.8986122911357,17.5008653513326,17.7494571887095,3585.19414556961,0.0,1.0
2018-01-25,17.5,17.5,17.5,17.5,280,17.4014286163819,17.4014286163819,17.4014286163819,17.4014286163819,281.586075949367,0.0,1.0
2018-01-26,17.8,17.8,17.75,17.75,2388,17.6997388212341,17.6997388212341,17.6500204537588,17.6500204537588,2401.52696202532,0.0,1.0
2018-01-29,17.65,17.7,17.5,17.65,4279,17.550583718808,17.6003020862834,17.4014286163819,17.550583718808,4303.23863924051,0.0,1.0
2018-01-30,17.55,17.65,17.55,17.65,868,17.4511469838573,17.550583718808,17.4511469838573,17.550583718808,872.916835443036,0.0,1.0
2018-01-31,17.75,17.75,17.75,17.75,429,17.6500204537588,17.6500204537588,17.6500204537588,17.6500204537588,431.430094936708,0.0,1.0
2018-02-01,17.75,17.8,17.75,17.8,1811,17.6500204537588,17.6997388212341,17.6500204537588,17.6997388212341,1821.25851265823,0.0,1.0
2018-02-02,17.75,17.75,17.75,17.75,1019,17.6500204537588,17.6500204537588,17.6500204537588,17.6500204537588,1024.7721835443,0.0,1.0
2018-02-05,17.75,17.75,17.75,17.75,662,17.6500204537588,17.6500204537588,17.6500204537588,17.6500204537588,665.74993670886,0.0,1.0
2018-02-06,17.55,17.55,17.15,17.3,2441,17.4511469838573,17.4511469838573,17.0534000440542,17.2025551464804,2454.8271835443,0.0,1.0
2018-02-07,17.55,17.55,17.55,17.55,40,17.4511469838573,17.4511469838573,17.4511469838573,17.4511469838573,40.2265822784809,0.0,1.0
2018-02-08,17.6,17.6,17.6,17.6,275,17.5008653513326,17.5008653513326,17.5008653513326,17.5008653513326,276.557753164558,0.0,1.0
2018-02-09,17.25,17.55,17.15,17.55,2731,17.152836779005,17.4511469838573,17.0534000440542,17.4511469838573,2746.46990506329,0.0,1.0
2018-02-12,17.15,17.25,17.15,17.212,1498,17.0534000440542,17.152836779005,17.0534000440542,17.1150508197237,1506.48550632912,0.0,1.0
2018-02-13,17.15,17.15,17.15,17.15,41,17.0534000440542,17.0534000440542,17.0534000440542,17.0534000440542,41.2322468354432,0.0,1.0
2018-02-14,17.15,17.15,17.15,17.15,56,17.0534000440542,17.0534000440542,17.0534000440542,17.0534000440542,56.3172151898736,0.0,1.0
2018-02-15,17.15,17.15,17.15,17.15,125,17.0534000440542,17.0534000440542,17.0534000440542,17.0534000440542,125.708069620254,0.0,1.0
2018-02-16,17.15,17.15,17.15,17.15,324,17.0534000440542,17.0534000440542,17.0534000440542,17.0534000440542,325.835316455697,0.0,1.0
2018-02-20,17.52,17.52,17.52,17.52,102,17.421315963372,17.421315963372,17.421315963372,17.421315963372,102.577784810127,0.0,1.0
2018-02-21,17.7,17.7,17.7,17.7,600,17.6003020862834,17.6003020862834,17.6003020862834,17.6003020862834,603.398734177215,0.0,1.0
2018-02-22,17.7,17.7,17.7,17.7,212,17.6003020862834,17.6003020862834,17.6003020862834,17.6003020862834,213.200886075949,0.0,1.0
2018-02-23,17.7,17.7,17.7,17.7,27,17.6003020862834,17.6003020862834,17.6003020862834,17.6003020862834,27.1529430379747,0.0,1.0
2018-02-26,18.5,18.65,17.5752,17.7,3244,18.3957959658894,18.5449510683156,17.4762050410649,17.6003020862834,3262.37582278481,0.0,1.0
2018-02-27,18.5,18.5,18.5,18.5,17,18.3957959658894,18.3957959658894,18.3957959658894,18.3957959658894,17.0962974683545,0.0,1.0
2018-02-28,18.5,18.5,18.5,18.5,163,18.3957959658894,18.3957959658894,18.3957959658894,18.3957959658894,163.92332278481,0.0,1.0
2018-03-01,18.5,18.5,18.5,18.5,2,18.3957959658894,18.3957959658894,18.3957959658894,18.3957959658894,2.01132911392405,0.0,1.0
2018-03-02,18.0316,18.05,17.9566,17.9566,3285,17.9300342993801,17.948330658611,17.855456748167,17.855456748167,3303.60806962025,0.0,1.0
2018-03-05,17.7,17.85,17.7,17.85,403,17.6003020862834,17.7494571887095,17.6003020862834,17.7494571887095,405.282816455696,0.0,1.0
2018-03-06,17.1,17.5,16.1,17.45,21914,17.0036816765789,17.4014286163819,16.0093143270713,17.3517102489065,22038.1331012658,0.0,1.0
2018-03-07,16.9,17.3,16.85,17.1,3808,16.8048082066774,17.2025551464804,16.755089839202,17.0036816765789,3829.57063291138,0.0,1.0
2018-03-08,16.5,17.05,16.1,16.1,22403,16.4070612668744,16.9539633091035,16.0093143270713,16.0093143270713,22529.9030696202,0.0,1.0
2018-03-09,16.5,16.5,16.05,16.1,12476,16.4070612668744,16.4070612668744,15.959595959596,16.0093143270713,12546.6710126582,0.0,1.0
2018-03-12,15.85,16.15,15.8,16.15,9250,15.7607224896945,16.0590326945467,15.7110041222191,16.0590326945467,9302.39715189871,0.0,1.0
2018-03-13,15.95,16.0,15.75,15.75,2059,15.8601592246452,15.9098775921206,15.6612857547437,15.6612857547437,2070.66332278481,0.0,1.0
2018-03-14,16.0,17.1205,16.0,16.05,1813,15.9098775921206,17.0240662072438,15.9098775921206,15.959595959596,1823.26984177215,0.0,1.0
2018-03-15,16.05,16.05,16.0,16.05,2710,15.959595959596,15.959595959596,15.9098775921206,15.959595959596,2725.35094936708,0.0,1.0
2018-03-16,16.2,16.2,16.0,16.0,3549,16.1087510620221,16.1087510620221,15.9098775921206,15.9098775921206,3569.10351265823,0.0,1.0
2018-03-19,15.75,15.875,15.5,15.55,2903,15.6612857547437,15.7855816734321,15.4126939173668,15.4624122848422,2919.44420886076,0.0,1.0
2018-03-20,15.9,15.9,15.75,15.85,3429,15.8104408571698,15.8104408571698,15.6612857547437,15.7607224896945,3448.42376582279,0.0,1.0
2018-03-21,16.0,16.0,15.8,15.9,3395,15.9098775921206,15.9098775921206,15.7110041222191,15.8104408571698,3414.23117088607,0.0,1.0
2018-03-22,16.35,16.35,15.8,15.85,3150,16.2579061644482,16.2579061644482,15.7110041222191,15.7607224896945,3167.84335443038,0.0,1.0
2018-03-23,16.5,17.0,16.4,16.4,2205,16.4070612668744,16.9042449416281,16.3076245319236,16.3076245319236,2217.49034810126,0.0,1.0
2018-03-26,17.045,17.045,17.0,17.0,262,16.948991472356,16.948991472356,16.9042449416281,16.9042449416281,263.48411392405,0.0,1.0
2018-03-27,17.045,17.045,17.045,17.045,6,16.948991472356,16.948991472356,16.948991472356,16.948991472356,6.03398734177214,0.0,1.0
2018-03-28,16.159,16.159,16.159,16.159,405,16.0679820006923,16.0679820006923,16.0679820006923,16.0679820006923,407.29414556962,0.0,1.0
2018-03-29,17.0,17.05,17.0,17.05,589,16.9042449416281,16.9539633091035,16.9042449416281,16.9539633091035,592.336424050634,0.0,1.0
2018-04-02,17.0,17.0,17.0,17.0,148,16.9042449416281,16.9042449416281,16.9042449416281,16.9042449416281,148.83835443038,0.0,1.0
2018-04-03,16.1,17.05,16.1,16.75,1231,16.0093143270713,16.9539633091035,16.0093143270713,16.6556531042512,1237.97306962026,0.0,1.0
2018-04-04,16.0,16.05,16.0,16.0,1539,15.9098775921206,15.959595959596,15.9098775921206,15.9098775921206,1547.71775316456,0.0,1.0
2018-04-05,16.0,16.0,16.0,16.0,42,15.9098775921206,15.9098775921206,15.9098775921206,15.9098775921206,42.237911392405,0.0,1.0
2018-04-06,16.0,16.0,16.0,16.0,0,15.9098775921206,15.9098775921206,15.9098775921206,15.9098775921206,0,0.0,1.0
2018-04-09,16.0298,16.35,16.0298,16.35,1955,15.9395097391359,16.2579061644482,15.9395097391359,16.2579061644482,1966.07420886076,0.0,1.0
2018-04-10,16.0,16.1319,15.55,15.95,12691,15.9098775921206,16.0410346455206,15.4624122848422,15.8601592246452,12762.888892405,0.0,1.0
2018-04-11,16.1,16.15,16.1,16.15,525,16.0093143270713,16.0590326945467,16.0093143270713,16.0590326945467,527.973892405064,0.0,1.0
2018-04-12,16.1,16.1,16.0,16.07,12291,16.0093143270713,16.0093143270713,15.9098775921206,15.9794833065861,12360.6230696203,0.0,1.0
2018-04-13,15.9372,15.9372,15.35,15.6,2719,15.8474313225715,15.8474313225715,15.2635388149407,15.5121306523176,2734.40193037975,0.0,1.0
2018-04-16,16.0,16.1,16.0,16.0281,13134,15.9098775921206,16.0093143270713,15.9098775921206,15.9378193146417,13208.3982911392,0.0,1.0
2018-04-17,16.0529,16.15,16.0529,16.1162,2253,15.9624796249095,16.0590326945467,15.9624796249095,16.0254230781334,2265.76224683545,0.0,1.0
2018-04-18,16.0529,16.0529,16.0529,16.0529,138,15.9624796249095,15.9624796249095,15.9624796249095,15.9624796249095,138.78170886076,0.0,1.0
2018-04-19,16.7,16.705,16.7,16.705,606,16.6059347367759,16.6109065735234,16.6059347367759,16.6109065735234,609.432721518986,0.0,1.0
2018-04-20,15.85,15.85,15.85,15.85,1076,15.7607224896945,15.7607224896945,15.7607224896945,15.7607224896945,1082.09506329114,0.0,1.0
2018-04-23,16.0,16.0,15.8,15.8,1033,15.959595959596,15.959595959596,15.760101010101,15.760101010101,1035.61518987342,0.05,1.0
2018-04-24,16.0,16.05,16.0,16.05,1451,15.959595959596,16.0094696969697,15.959595959596,16.0094696969697,1454.67341772152,0.0,1.0
2018-04-25,16.0,16.05,16.0,16.005,1773,15.959595959596,16.0094696969697,15.959595959596,15.9645833333333,1777.48860759493,0.0,1.0
2018-04-26,16.05,16.05,16.05,16.05,300,16.0094696969697,16.0094696969697,16.0094696969697,16.0094696969697,300.759493670886,0.0,1.0
2018-04-27,16.05,16.05,16.05,16.05,124,16.0094696969697,16.0094696969697,16.0094696969697,16.0094696969697,124.313924050633,0.0,1.0
2018-04-30,16.01,16.15,16.0,16.15,2622,15.9695707070707,16.1092171717172,15.959595959596,16.1092171717172,2628.63797468355,0.0,1.0
2018-05-01,16.7,16.7,16.0,16.0,3442,16.6578282828283,16.6578282828283,15.959595959596,15.959595959596,3450.71392405063,0.0,1.0
2018-05-02,17.4,17.4,16.75,16.75,372,17.3560606060606,17.3560606060606,16.707702020202,16.707702020202,372.941772151899,0.0,1.0
2018-05-03,17.4,18.1753,17.3068,17.4,22787,17.3560606060606,18.1294027777778,17.263095959596,17.3560606060606,22844.6886075949,0.0,1.0
2018-05-04,17.35,18.1236,17.15,17.2,4440,17.3061868686869,18.0778333333333,17.1066919191919,17.1565656565657,4451.24050632911,0.0,1.0
2018-05-07,17.35,17.35,17.35,17.35,706,17.3061868686869,17.3061868686869,17.3061868686869,17.3061868686869,707.787341772151,0.0,1.0
2018-05-08,17.0,17.0,17.0,17.0,6085,16.9570707070707,16.9570707070707,16.9570707070707,16.9570707070707,6100.40506329114,0.0,1.0
2018-05-09,17.0,17.1,16.505,17.1,504,16.9570707070707,17.0568181818182,16.4633207070707,17.0568181818182,505.275949367089,0.0,1.0
2018-05-10,17.0,17.1,16.855,17.1,383,16.9570707070707,17.0568181818182,16.8124368686869,17.0568181818182,383.969620253165,0.0,1.0
2018-05-11,16.7,17.1,16.5,17.1,2118,16.6578282828283,17.0568181818182,16.4583333333333,17.0568181818182,2123.36202531645,0.0,1.0
2018-05-14,16.85,17.1,16.85,16.85,2344,16.8074494949495,17.0568181818182,16.8074494949495,16.8074494949495,2349.93417721519,0.0,1.0
2018-05-15,16.5,16.5,16.5,16.5,3115,16.4583333333333,16.4583333333333,16.4583333333333,16.4583333333333,3122.88607594937,0.0,1.0
2018-05-16,17.0,17.05,16.505,16.505,2334,16.9570707070707,17.0069444444444,16.4633207070707,16.4633207070707,2339.90886075949,0.0,1.0
2018-05-17,17.1,17.1,17.1,17.1,195,17.0568181818182,17.0568181818182,17.0568181818182,17.0568181818182,195.493670886076,0.0,1.0
2018-05-18,17.0,17.162,17.0,17.1,694,16.9570707070707,17.1186616161616,16.9570707070707,17.0568181818182,695.756962025317,0.0,1.0
2018-05-21,17.2302,17.25,17.2,17.2,3242,17.1866893939394,17.2064393939394,17.1565656565657,17.1565656565657,3250.20759493671,0.0,1.0
2018-05-22,17.2,17.2,17.2,17.2,1014,17.1565656565657,17.1565656565657,17.1565656565657,17.1565656565657,1016.56708860759,0.0,1.0
2018-05-23,17.0,17.55,17.0,17.55,431,16.9570707070707,17.5056818181818,16.9570707070707,17.5056818181818,432.091139240507,0.0,1.0
2018-05-24,17.2,17.25,17.125,17.125,12070,17.1565656565657,17.2064393939394,17.0817550505051,17.0817550505051,12100.5569620253,0.0,1.0
2018-05-25,17.15,17.15,17.15,17.15,242,17.1066919191919,17.1066919191919,17.1066919191919,17.1066919191919,242.612658227848,0.0,1.0
2018-05-29,17.5,17.5,17.35,17.35,728,17.4558080808081,17.4558080808081,17.3061868686869,17.3061868686869,729.843037974683,0.0,1.0
2018-05-30,17.15,17.4,17.1,17.4,13745,17.1066919191919,17.3560606060606,17.0568181818182,17.3560606060606,13779.7974683544,0.0,1.0
2018-05-31,17.25,17.25,17.182,17.182,2874,17.2064393939394,17.2064393939394,17.1386111111111,17.1386111111111,2881.27594936709,0.0,1.0
2018-06-01,17.4,17.4,17.25,17.3,24816,17.3560606060606,17.3560606060606,17.2064393939394,17.2563131313131,24878.8253164557,0.0,1.0
2018-06-04,17.35,17.4,17.25,17.35,50976,17.3061868686869,17.3560606060606,17.2064393939394,17.3061868686869,51105.0531645569,0.0,1.0
2018-06-05,18.105,18.105,17.35,17.35,6032,18.0592803030303,18.0592803030303,17.3061868686869,17.3061868686869,6047.27088607595,0.0,1.0
2018-06-06,19.2,19.66,18.4,18.45,6600,19.1515151515152,19.6103535353535,18.3535353535354,18.4034090909091,6616.70886075948,0.0,1.0
2018-06-07,20.0,20.35,19.85,20.35,8599,19.9494949494949,20.2986111111111,19.7998737373737,20.2986111111111,8620.76962025319,0.0,1.0
2018-06-08,19.55,20.0,19.05,19.95,1813,19.5006313131313,19.9494949494949,19.0018939393939,19.8996212121212,1817.58987341772,0.0,1.0
2018-06-11,20.0,20.05,19.8,19.99,15767,19.9494949494949,19.9993686868687,19.75,19.9395202020202,15806.9164556962,0.0,1.0
2018-06-12,20.0,20.0,20.0,20.0,1683,19.9494949494949,19.9494949494949,19.9494949494949,19.9494949494949,1687.26075949368,0.0,1.0
2018-06-13,20.0693,20.0693,19.9,19.9,1096,20.0186199494949,20.0186199494949,19.8497474747475,19.8497474747475,1098.77468354431,0.0,1.0
2018-06-14,20.15,20.2,20.0,20.2,2055,20.0991161616162,20.1489898989899,19.9494949494949,20.1489898989899,2060.20253164557,0.0,1.0
2018-06-15,20.1,20.2,20.05,20.2,3075,20.0492424242424,20.1489898989899,19.9993686868687,20.1489898989899,3082.78481012659,0.0,1.0
2018-06-18,20.35,20.35,20.05,20.2,9211,20.2986111111111,20.2986111111111,19.9993686868687,20.1489898989899,9234.31898734178,0.0,1.0
2018-06-19,20.25,20.35,20.225,20.3,10218,20.1988636363636,20.2986111111111,20.1739267676768,20.2487373737374,10243.8683544304,0.0,1.0
2018-06-20,20.45,20.45,20.155,20.2,9905,20.3983585858586,20.3983585858586,20.1041035353535,20.1489898989899,9930.07594936708,0.0,1.0
2018-06-21,20.4015,20.4435,20.3,20.3,1164,20.3499810606061,20.391875,20.2487373737374,20.2487373737374,1166.94683544304,0.0,1.0
2018-06-22,18.4,20.3,18.4,20.2,2615,18.3535353535354,20.2487373737374,18.3535353535354,20.1489898989899,2621.62025316455,0.0,1.0
2018-06-25,20.25,20.25,18.15,18.15,5655,20.1988636363636,20.1988636363636,18.1041666666667,18.1041666666667,5669.31645569621,0.0,1.0
2018-06-26,20.4,21.85,20.0,21.85,4318,20.3484848484848,21.7948232323232,19.9494949494949,21.7948232323232,4328.93164556963,0.0,1.0
2018-06-27,20.3,20.3,20.25,20.25,238,20.2487373737374,20.2487373737374,20.1988636363636,20.1988636363636,238.602531645569,0.0,1.0
2018-06-28,20.0,20.25,19.9,19.9,852,19.9494949494949,20.1988636363636,19.8497474747475,19.8497474747475,854.156962025319,0.0,1.0
2018-06-29,19.8897,20.1,19.8897,20.1,486,19.8394734848485,20.0492424242424,19.8394734848485,20.0492424242424,487.230379746835,0.0,1.0
2018-07-02,19.9,20.0,19.9,19.9025,3743,19.8497474747475,19.9494949494949,19.8497474747475,19.8522411616162,3752.47594936708,0.0,1.0
2018-07-03,20.05,20.05,20.05,20.05,1408,19.9993686868687,19.9993686868687,19.9993686868687,19.9993686868687,1411.56455696202,0.0,1.0
2018-07-05,20.1273,20.245,20.0498,20.245,7903,20.0764734848485,20.1938762626263,19.9991691919192,20.1938762626263,7923.0075949367,0.0,1.0
2018-07-06,20.079,20.245,20.005,20.2,1513,20.0282954545455,20.1938762626263,19.9544823232323,20.1489898989899,1516.83037974683,0.0,1.0
2018-07-09,20.25,20.25,20.1,20.1,3270,20.1988636363636,20.1988636363636,20.0492424242424,20.0492424242424,3278.27848101266,0.0,1.0
2018-07-10,20.5,20.5,20.35,20.4,4914,20.4482323232323,20.4482323232323,20.2986111111111,20.3484848484848,4926.44050632912,0.0,1.0
2018-07-11,20.5,20.5,20.5,20.5,3149,20.4482323232323,20.4482323232323,20.4482323232323,20.4482323232323,3156.97215189874,0.0,1.0
2018-07-12,20.512,20.55,20.512,20.55,1064,20.460202020202,20.4981060606061,20.460202020202,20.4981060606061,1066.69367088608,0.0,1.0
2018-07-13,20.5,20.6,20.5,20.6,3584,20.4482323232323,20.5479797979798,20.4482323232323,20.5479797979798,3593.07341772152,0.0,1.0
2018-07-16,20.5,20.5,20.5,20.5,2,20.4482323232323,20.4482323232323,20.4482323232323,20.4482323232323,2.00506329113924,0.0,1.0
2018-07-17,20.6475,20.7,19.9597,20.7,1722,20.5953598484849,20.6477272727273,19.9092967171717,20.6477272727273,1726.35949367088,0.0,1.0
2018-07-18,20.624,20.624,19.9855,20.6,2183,20.5719191919192,20.5719191919192,19.9350315656566,20.5479797979798,2188.52658227848,0.0,1.0
2018-07-19,20.2,20.55,20.2,20.55,888,20.1489898989899,20.4981060606061,20.1489898989899,20.4981060606061,890.248101265823,0.0,1.0
2018-07-20,20.25,20.4,20.25,20.4,838,20.1988636363636,20.3484848484848,20.1988636363636,20.3484848484848,840.121518987343,0.0,1.0
2018-07-23,19.845,19.845,19.845,19.845,217,19.7948863636364,19.7948863636364,19.7948863636364,19.7948863636364,217.549367088607,0.0,1.0
2018-07-24,19.75,19.75,19.75,19.75,200,19.75,19.75,19.75,19.75,200,0.05,1.0
2018-07-25,19.75,19.75,19.75,19.75,6,19.75,19.75,19.75,19.75,6,0.0,1.0
2018-07-26,19.75,19.75,19.75,19.75,10,19.75,19.75,19.75,19.75,10,0.0,1.0
2018-07-27,19.75,19.75,19.75,19.75,0,19.75,19.75,19.75,19.75,0,0.0,1.0
2018-07-30,18.95,18.95,18.3945,18.419,3377,18.95,18.95,18.3945,18.419,3377,0.0,1.0
2018-07-31,18.9,19.296,18.9,19.296,8977,18.9,19.296,18.9,19.296,8977,0.0,1.0
2018-08-01,18.9,18.9,18.9,18.9,73,18.9,18.9,18.9,18.9,73,0.0,1.0
2018-08-02,18.5,18.8218,18.5,18.8218,963,18.5,18.8218,18.5,18.8218,963,0.0,1.0
2018-08-03,17.6,18.5,17.05,18.5,2590,17.6,18.5,17.05,18.5,2590,0.0,1.0
2018-08-06,17.4,17.6503,17.396,17.6,5866,17.4,17.6503,17.396,17.6,5866,0.0,1.0
2018-08-07,17.4,17.55,17.3,17.4,8173,17.4,17.55,17.3,17.4,8173,0.0,1.0
2018-08-08,18.0,18.0,18.0,18.0,200,18.0,18.0,18.0,18.0,200,0.0,1.0
2018-08-09,18.0,18.0,18.0,18.0,285,18.0,18.0,18.0,18.0,285,0.0,1.0
2018-08-10,18.0,18.0,18.0,18.0,100,18.0,18.0,18.0,18.0,100,0.0,1.0
2018-08-13,17.7745,17.9125,17.7745,17.9125,362,17.7745,17.9125,17.7745,17.9125,362,0.0,1.0
2018-08-14,17.5,17.5,17.5,17.5,363,17.5,17.5,17.5,17.5,363,0.0,1.0
2018-08-15,17.4148,17.5,17.4148,17.5,569,17.4148,17.5,17.4148,17.5,569,0.0,1.0
2018-08-16,17.376,17.376,17.376,17.376,903,17.376,17.376,17.376,17.376,903,0.0,1.0
2018-08-17,15.6,16.5,15.5,16.5,164263,15.6,16.5,15.5,16.5,164263,0.0,1.0
2018-08-20,15.6,16.3,15.5,15.5,21611,15.6,16.3,15.5,15.5,21611,0.0,1.0
2018-08-21,15.55,15.9,15.55,15.9,42368,15.55,15.9,15.55,15.9,42368,0.0,1.0
2018-08-22,15.6,15.9,15.575,15.6,9585,15.6,15.9,15.575,15.6,9585,0.0,1.0
2018-08-23,15.5,15.8,15.5,15.7,14273,15.5,15.8,15.5,15.7,14273,0.0,1.0
2018-08-24,15.3,15.8,15.2,15.5,7835,15.3,15.8,15.2,15.5,7835,0.0,1.0
2018-08-27,14.95,15.45,14.9,15.3,19236,14.95,15.45,14.9,15.3,19236,0.0,1.0
2018-08-28,15.25,15.9,15.055,15.055,10643,15.25,15.9,15.055,15.055,10643,0.0,1.0
2018-08-29,14.85,15.5,14.85,15.1,56157,14.85,15.5,14.85,15.1,56157,0.0,1.0
2018-08-30,14.75,15.1,14.53,14.8,28581,14.75,15.1,14.53,14.8,28581,0.0,1.0
2018-08-31,13.75,15.275,13.75,14.55,32015,13.75,15.275,13.75,14.55,32015,0.0,1.0
2018-09-04,14.9,14.987,14.25,14.3,12229,14.9,14.987,14.25,14.3,12229,0.0,1.0
2018-09-05,15.15,15.25,15.0,15.042,1903,15.15,15.25,15.0,15.042,1903,0.0,1.0
2018-09-06,14.95,15.0,14.95,15.0,3626,14.95,15.0,14.95,15.0,3626,0.0,1.0
2018-09-07,15.0,15.05,15.0,15.05,3299,15.0,15.05,15.0,15.05,3299,0.0,1.0
2018-09-10,14.7,14.85,14.55,14.85,15174,14.7,14.85,14.55,14.85,15174,0.0,1.0
2018-09-11,14.35,14.5,14.05,14.475,12072,14.35,14.5,14.05,14.475,12072,0.0,1.0
2018-09-12,14.45,14.75,14.3,14.35,2631,14.45,14.75,14.3,14.35,2631,0.0,1.0
2018-09-13,14.05,14.4,14.05,14.35,12910,14.05,14.4,14.05,14.35,12910,0.0,1.0
2018-09-14,14.0,14.25,14.0,14.0,2079,14.0,14.25,14.0,14.0,2079,0.0,1.0
2018-09-17,14.4,14.4102,14.05,14.05,3611,14.4,14.4102,14.05,14.05,3611,0.0,1.0
2018-09-18,15.0,15.096,14.425,14.425,9771,15.0,15.096,14.425,14.425,9771,0.0,1.0
2018-09-19,15.05,15.1584,15.05,15.05,10776,15.05,15.1584,15.05,15.05,10776,0.0,1.0
2018-09-20,15.4,15.7,15.15,15.15,6328,15.4,15.7,15.15,15.15,6328,0.0,1.0
2018-09-21,16.95,16.95,15.25,15.7,15516,16.95,16.95,15.25,15.7,15516,0.0,1.0
2018-09-24,15.6,15.8,15.6,15.7,4935,15.6,15.8,15.6,15.7,4935,0.0,1.0
2018-09-25,15.55,16.0,15.55,16.0,4375,15.55,16.0,15.55,16.0,4375,0.0,1.0
2018-09-26,14.35,15.75,14.35,15.1,5275,14.35,15.75,14.35,15.1,5275,0.0,1.0
2018-09-27,15.7,15.7,15.4,15.4,338,15.7,15.7,15.4,15.4,338,0.0,1.0
2018-09-28,15.3,15.3,15.3,15.3,259,15.3,15.3,15.3,15.3,259,0.0,1.0
2018-10-01,15.3,15.45,15.065,15.3,3333,15.3,15.45,15.065,15.3,3333,0.0,1.0
2018-10-02,15.55,15.6,15.05,15.49,2076,15.55,15.6,15.05,15.49,2076,0.0,1.0
2018-10-03,15.6,15.6,15.1,15.6,4238,15.6,15.6,15.1,15.6,4238,0.0,1.0
2018-10-04,15.551,15.61,15.48,15.61,1450,15.551,15.61,15.48,15.61,1450,0.0,1.0
2018-10-05,15.1,15.38,15.1,15.38,521,15.1,15.38,15.1,15.38,521,0.0,1.0
2018-10-08,15.11,15.3041,15.1,15.1755,2043,15.11,15.3041,15.1,15.1755,2043,0.0,1.0
2018-10-09,15.05,15.3,15.05,15.3,836,15.05,15.3,15.05,15.3,836,0.0,1.0
2018-10-10,14.95,15.15,14.95,15.1,3492,14.95,15.15,14.95,15.1,3492,0.0,1.0
2018-10-11,15.15,15.15,14.6421,15.0182,6585,15.15,15.15,14.6421,15.0182,6585,0.0,1.0
2018-10-12,15.1,15.1046,15.038,15.0426,2938,15.1,15.1046,15.038,15.0426,2938,0.0,1.0
2018-10-15,14.85,15.0,14.85,14.99,373,14.85,15.0,14.85,14.99,373,0.0,1.0
2018-10-16,15.06,15.087,14.85,14.9962,3318,15.06,15.087,14.85,14.9962,3318,0.0,1.0
2018-10-17,15.0,15.0,14.941,15.0,5775,15.0,15.0,14.941,15.0,5775,0.0,1.0
2018-10-18,14.99,14.99,14.9409,14.9409,674,14.99,14.99,14.9409,14.9409,674,0.0,1.0
2018-10-19,14.87,14.87,14.7462,14.7462,347,14.87,14.87,14.7462,14.7462,347,0.0,1.0
2018-10-22,14.62,15.0,14.62,14.9165,3505,14.62,15.0,14.62,14.9165,3505,0.0,1.0
2018-10-23,14.75,14.75,14.55,14.55,3384,14.75,14.75,14.55,14.55,3384,0.0,1.0
2018-10-24,13.77,14.75,13.77,14.55,30637,13.77,14.75,13.77,14.55,30637,0.0,1.0
2018-10-25,13.31,14.25,13.25,13.4,22307,13.31,14.25,13.25,13.4,22307,0.0,1.0
2018-10-26,13.35,13.558,13.3,13.51,8725,13.35,13.558,13.3,13.51,8725,0.0,1.0
2018-10-29,14.11,14.7,13.85,13.93,13400,14.11,14.7,13.85,13.93,13400,0.0,1.0
2018-10-30,13.4089,13.8873,13.4089,13.65,3016,13.4089,13.8873,13.4089,13.65,3016,0.0,1.0
2018-10-31,14.7,14.74,13.75,13.921,5625,14.7,14.74,13.75,13.921,5625,0.0,1.0
2018-11-01,14.6,15.1,14.4001,15.1,17089,14.6,15.1,14.4001,15.1,17089,0.0,1.0
2018-11-02,12.98,14.03,11.07,14.0,9894,12.98,14.03,11.07,14.0,9894,0.0,1.0
2018-11-05,12.5,12.95,12.4827,12.95,12376,12.5,12.95,12.4827,12.95,12376,0.0,1.0
2018-11-06,13.05,13.05,12.415,12.5,25740,13.05,13.05,12.415,12.5,25740,0.0,1.0
2018-11-07,12.42,13.09,11.99,12.8001,38789,12.42,13.09,11.99,12.8001,38789,0.0,1.0
2018-11-08,12.2,12.3,12.0,12.3,13010,12.2,12.3,12.0,12.3,13010,0.0,1.0
2018-11-09,12.41,12.5599,12.2,12.2,8749,12.41,12.5599,12.2,12.2,8749,0.0,1.0
2018-11-12,11.86,12.4,11.56,12.37,26312,11.86,12.4,11.56,12.37,26312,0.0,1.0
2018-11-13,12.0,12.005,11.56,11.8,31445,12.0,12.005,11.56,11.8,31445,0.0,1.0
2018-11-14,11.185,12.0,11.1,12.0,4712,11.185,12.0,11.1,12.0,4712,0.0,1.0
2018-11-15,11.52,11.7454,11.3,11.3,2450,11.52,11.7454,11.3,11.3,2450,0.0,1.0
2018-11-16,11.25,11.93,11.1,11.55,15782,11.25,11.93,11.1,11.55,15782,0.0,1.0
2018-11-19,11.2533,11.99,11.2533,11.99,2729,11.2533,11.99,11.2533,11.99,2729,0.0,1.0
2018-11-20,11.4235,11.59,11.4235,11.5721,885,11.4235,11.59,11.4235,11.5721,885,0.0,1.0
2018-11-21,11.39,11.45,11.03,11.25,8624,11.39,11.45,11.03,11.25,8624,0.0,1.0
2018-11-23,11.4,11.4001,11.4,11.4,1952,11.4,11.4001,11.4,11.4,1952,0.0,1.0
2018-11-26,11.5575,11.5575,11.43,11.45,6025,11.5575,11.5575,11.43,11.45,6025,0.0,1.0
2018-11-27,12.414,12.414,11.8835,11.9,1653,12.414,12.414,11.8835,11.9,1653,0.0,1.0
2018-11-28,11.8425,11.8425,11.8425,11.8425,649,11.8425,11.8425,11.8425,11.8425,649,0.0,1.0
2018-11-29,11.7,11.79,11.7,11.742,1737,11.7,11.79,11.7,11.742,1737,0.0,1.0
2018-11-30,11.51,12.0,11.5001,11.61,4092,11.51,12.0,11.5001,11.61,4092,0.0,1.0
2018-12-03,11.5,11.615,11.4481,11.5,20790,11.5,11.615,11.4481,11.5,20790,0.0,1.0
2018-12-04,11.03,12.11,11.03,11.6,6507,11.03,12.11,11.03,11.6,6507,0.0,1.0
2018-12-06,12.16,12.7245,11.03,11.03,3716,12.16,12.7245,11.03,11.03,3716,0.0,1.0
2018-12-07,11.66,12.06,11.66,12.06,323,11.66,12.06,11.66,12.06,323,0.0,1.0
2018-12-10,11.19,11.85,10.31,11.84,15861,11.19,11.85,10.31,11.84,15861,0.0,1.0
2018-12-11,10.87,11.7544,10.4,11.12,14132,10.87,11.7544,10.4,11.12,14132,0.0,1.0
2018-12-12,10.7,11.2,10.25,10.88,31169,10.7,11.2,10.25,10.88,31169,0.0,1.0
2018-12-13,10.55,11.05,10.1,11.05,12403,10.55,11.05,10.1,11.05,12403,0.0,1.0
2018-12-14,10.55,10.745,10.4,10.55,4997,10.55,10.745,10.4,10.55,4997,0.0,1.0
2018-12-17,10.78,11.53,10.78,11.53,1852,10.78,11.53,10.78,11.53,1852,0.0,1.0
2018-12-18,10.62,11.8369,10.62,10.78,5764,10.62,11.8369,10.62,10.78,5764,0.0,1.0
2018-12-19,11.0,11.73,10.55,10.55,446,11.0,11.73,10.55,10.55,446,0.0,1.0
2018-12-20,10.55,11.35,10.55,11.3,4204,10.55,11.35,10.55,11.3,4204,0.0,1.0
2018-12-21,10.0,10.55,9.75,10.55,26393,10.0,10.55,9.75,10.55,26393,0.0,1.0
2018-12-24,10.84,10.88,10.0,10.0,2671,10.84,10.88,10.0,10.0,2671,0.0,1.0
2018-12-26,10.84,10.84,10.84,10.84,182,10.84,10.84,10.84,10.84,182,0.0,1.0
2018-12-27,11.11,11.4,10.85,11.0,15269,11.11,11.4,10.85,11.0,15269,0.0,1.0
2018-12-28,11.7,12.06,11.48,11.94,9168,11.7,12.06,11.48,11.94,9168,0.0,1.0
2018-12-31,11.35,12.5,10.71,12.03,25573,11.35,12.5,10.71,12.03,25573,0.0,1.0
2019-01-02,11.35,11.35,11.35,11.35,124,11.35,11.35,11.35,11.35,124,0.0,1.0
2019-01-03,11.51,11.51,11.51,11.51,306,11.51,11.51,11.51,11.51,306,0.0,1.0
2019-01-04,11.95,12.05,11.8347,11.8347,2139,11.95,12.05,11.8347,11.8347,2139,0.0,1.0
2019-01-07,11.45,11.8427,11.43,11.84,9337,11.45,11.8427,11.43,11.84,9337,0.0,1.0
2019-01-08,11.45,11.45,11.45,11.45,10,11.45,11.45,11.45,11.45,10,0.0,1.0
2019-01-09,11.87,12.0,11.5,12.0,6975,11.87,12.0,11.5,12.0,6975,0.0,1.0
2019-01-10,12.4668,12.7072,11.39,11.519,6172,12.4668,12.7072,11.39,11.519,6172,0.0,1.0
2019-01-11,12.37,12.6,11.78,11.78,1001,12.37,12.6,11.78,11.78,1001,0.0,1.0
2019-01-14,12.3113,12.3113,11.92,11.959,2182,12.3113,12.3113,11.92,11.959,2182,0.0,1.0
2019-01-15,12.3113,12.3113,12.3113,12.3113,15,12.3113,12.3113,12.3113,12.3113,15,0.0,1.0
2019-01-16,12.8,13.05,12.75,12.9799,12885,12.8,13.05,12.75,12.9799,12885,0.0,1.0
2019-01-17,13.41,13.55,12.73,12.78,2427,13.41,13.55,12.73,12.78,2427,0.0,1.0
2019-01-18,13.25,13.4894,13.1662,13.47,2643,13.25,13.4894,13.1662,13.47,2643,0.0,1.0
2019-01-22,13.0,13.03,13.0,13.0,5090,13.0,13.03,13.0,13.0,5090,0.0,1.0
2019-01-23,13.0,13.3152,13.0,13.24,2339,13.0,13.3152,13.0,13.24,2339,0.0,1.0
2019-01-24,12.155,12.36,11.7734,11.7734,2819,12.155,12.36,11.7734,11.7734,2819,0.0,1.0
2019-01-25,12.6404,12.6404,12.6404,12.6404,180,12.6404,12.6404,12.6404,12.6404,180,0.0,1.0
2019-01-28,12.75,12.8499,12.65,12.8499,808,12.75,12.8499,12.65,12.8499,808,0.0,1.0
2019-01-29,12.75,12.75,12.75,12.75,1,12.75,12.75,12.75,12.75,1,0.0,1.0
2019-01-30,12.519,12.519,12.35,12.5,1403,12.519,12.519,12.35,12.5,1403,0.0,1.0
2019-01-31,12.519,12.519,12.519,12.519,298,12.519,12.519,12.519,12.519,298,0.0,1.0
2019-02-01,12.519,12.519,12.519,12.519,27,12.519,12.519,12.519,12.519,27,0.0,1.0
2019-02-04,12.52,12.52,12.52,12.52,594,12.52,12.52,12.52,12.52,594,0.0,1.0
2019-02-05,12.31,12.5,12.31,12.49,1215,12.31,12.5,12.31,12.49,1215,0.0,1.0
2019-02-06,12.5,12.5,12.5,12.5,8725,12.5,12.5,12.5,12.5,8725,0.0,1.0
2019-02-07,12.5,12.5,12.5,12.5,11,12.5,12.5,12.5,12.5,11,0.0,1.0
2019-02-08,12.5,12.5,12.5,12.5,147,12.5,12.5,12.5,12.5,147,0.0,1.0
2019-02-11,12.2,12.2,12.08,12.08,925,12.2,12.2,12.08,12.08,925,0.0,1.0
2019-02-12,12.35,12.439,12.35,12.439,666,12.35,12.439,12.35,12.439,666,0.0,1.0
2019-02-13,12.4,12.4,12.22,12.22,422,12.4,12.4,12.22,12.22,422,0.0,1.0
2019-02-14,12.3,12.5,12.3,12.49,1073,12.3,12.5,12.3,12.49,1073,0.0,1.0
2019-02-15,12.25,12.25,12.25,12.25,269,12.25,12.25,12.25,12.25,269,0.0,1.0
2019-02-19,12.5,12.59,12.43,12.59,1156,12.5,12.59,12.43,12.59,1156,0.0,1.0
2019-02-20,12.25,12.3101,11.857,11.857,4409,12.25,12.3101,11.857,11.857,4409,0.0,1.0
2019-02-21,12.7129,12.7129,12.2225,12.47,3297,12.7129,12.7129,12.2225,12.47,3297,0.0,1.0
2019-02-22,12.85,12.85,12.6894,12.7973,2154,12.85,12.85,12.6894,12.7973,2154,0.0,1.0
2019-02-25,12.5642,12.5642,12.51,12.52,474,12.5642,12.5642,12.51,12.52,474,0.0,1.0
2019-02-26,12.5476,12.5476,12.5476,12.5476,716,12.5476,12.5476,12.5476,12.5476,716,0.0,1.0
2019-02-27,12.5,12.5,12.5,12.5,111,12.5,12.5,12.5,12.5,111,0.0,1.0
2019-02-28,13.21,13.24,12.8862,12.8862,2793,13.21,13.24,12.8862,12.8862,2793,0.0,1.0
2019-03-01,13.64,13.96,13.2,13.2,5648,13.64,13.96,13.2,13.2,5648,0.0,1.0
2019-03-04,13.81,13.81,13.4224,13.4224,2959,13.81,13.81,13.4224,13.4224,2959,0.0,1.0
2019-03-05,13.85,13.96,13.85,13.96,5777,13.85,13.96,13.85,13.96,5777,0.0,1.0
2019-03-06,13.85,13.85,13.85,13.85,28,13.85,13.85,13.85,13.85,28,0.0,1.0
2019-03-07,13.8,13.8,13.7973,13.7973,534,13.8,13.8,13.7973,13.7973,534,0.0,1.0
2019-03-08,13.8,13.8,13.8,13.8,38,13.8,13.8,13.8,13.8,38,0.0,1.0
2019-03-11,13.03,13.8,12.843,13.8,7297,13.03,13.8,12.843,13.8,7297,0.0,1.0
2019-03-12,12.97,13.165,12.8989,13.165,14874,12.97,13.165,12.8989,13.165,14874,0.0,1.0
2019-03-13,12.96,13.29,12.92,13.0588,7792,12.96,13.29,12.92,13.0588,7792,0.0,1.0
2019-03-14,13.06,13.4,12.91,12.91,11558,13.06,13.4,12.91,12.91,11558,0.0,1.0
2019-03-15,13.1,13.13,12.89,12.89,8825,13.1,13.13,12.89,12.89,8825,0.0,1.0
2019-03-18,12.76,13.3,12.76,12.9362,9738,12.76,13.3,12.76,12.9362,9738,0.0,1.0
2019-03-19,13.12,13.16,12.77,12.77,4386,13.12,13.16,12.77,12.77,4386,0.0,1.0
2019-03-20,12.6,13.15,12.6,13.0,8220,12.6,13.15,12.6,13.0,8220,0.0,1.0
2019-03-21,12.56,12.9873,12.56,12.6673,12763,12.56,12.9873,12.56,12.6673,12763,0.0,1.0
2019-03-22,12.775,13.0,12.55,12.7742,17251,12.775,13.0,12.55,12.7742,17251,0.0,1.0
2019-03-25,12.6,13.3,12.55,12.76,12468,12.6,13.3,12.55,12.76,12468,0.0,1.0
2019-03-26,12.2627,12.89,12.2293,12.65,21010,12.2627,12.89,12.2293,12.65,21010,0.0,1.0
2019-03-27,12.3,12.66,12.27,12.66,7563,12.3,12.66,12.27,12.66,7563,0.0,1.0
2019-03-28,12.65,12.65,12.3473,12.5,5654,12.65,12.65,12.3473,12.5,5654,0.0,1.0
2019-03-29,12.37,12.55,12.37,12.55,6338,12.37,12.55,12.37,12.55,6338,0.0,1.0
2019-04-01,12.53,12.53,12.53,12.53,345,12.53,12.53,12.53,12.53,345,0.0,1.0
2019-04-02,12.64,12.64,12.3,12.4873,11659,12.64,12.64,12.3,12.4873,11659,0.0,1.0
2019-04-03,12.63,12.638,12.41,12.51,5147,12.63,12.638,12.41,12.51,5147,0.0,1.0
2019-04-04,12.64,12.77,12.36,12.6401,26653,12.64,12.77,12.36,12.6401,26653,0.0,1.0
2019-04-05,12.79,12.79,12.44,12.64,5338,12.79,12.79,12.44,12.64,5338,0.0,1.0
2019-04-08,12.41,12.7004,12.41,12.48,6433,12.41,12.7004,12.41,12.48,6433,0.0,1.0
2019-04-09,12.6478,12.93,12.33,12.43,28832,12.6478,12.93,12.33,12.43,28832,0.0,1.0
2019-04-10,12.73,13.41,12.52,12.56,14667,12.73,13.41,12.52,12.56,14667,0.0,1.0
2019-04-11,13.01,13.21,12.66,12.66,8244,13.01,13.21,12.66,12.66,8244,0.0,1.0
2019-04-12,13.05,13.45,13.0,13.16,13614,13.05,13.45,13.0,13.16,13614,0.0,1.0
2019-04-15,12.8,12.99,12.51,12.51,3782,12.8,12.99,12.51,12.51,3782,0.0,1.0
2019-04-16,12.52,12.52,12.45,12.45,534,12.52,12.52,12.45,12.45,534,0.0,1.0
2019-04-17,12.58,12.82,12.5022,12.5022,8631,12.58,12.82,12.5022,12.5022,8631,0.0,1.0
2019-04-18,12.9,13.15,12.56,12.56,15618,12.9,13.15,12.56,12.56,15618,0.0,1.0
2019-04-22,12.63,12.99,12.53,12.99,8489,12.63,12.99,12.53,12.99,8489,0.0,1.0
2019-04-23,12.7427,12.99,12.41,12.41,12954,12.7427,12.99,12.41,12.41,12954,0.0,1.0
2019-04-24,12.86,13.38,12.63,13.2,17949,12.86,13.38,12.63,13.2,17949,0.0,1.0
2019-04-25,13.27,13.38,12.53,12.54,8306,13.27,13.38,12.53,12.54,8306,0.0,1.0
2019-04-26,12.94,13.25,12.94,13.15,13765,12.94,13.25,12.94,13.15,13765,0.0,1.0
2019-04-29,12.66,13.14,12.64,12.88,15943,12.66,13.14,12.64,12.88,15943,0.0,1.0
2019-04-30,12.64,12.8,12.63,12.8,3024,12.64,12.8,12.63,12.8,3024,0.0,1.0
2019-05-01,12.6027,12.75,12.35,12.55,22613,12.6027,12.75,12.35,12.55,22613,0.0,1.0
2019-05-02,12.81,13.0,12.48,12.49,16484,12.81,13.0,12.48,12.49,16484,0.0,1.0
2019-05-03,12.16,12.55,11.8,12.54,39946,12.16,12.55,11.8,12.54,39946,0.0,1.0
2019-05-06,11.95,12.1085,11.71,12.0585,14755,11.95,12.1085,11.71,12.0585,14755,0.0,1.0
2019-05-07,11.95,11.995,11.68,11.68,9038,11.95,11.995,11.68,11.68,9038,0.0,1.0
2019-05-08,11.706,12.01,11.68,11.68,13679,11.706,12.01,11.68,11.68,13679,0.0,1.0
2019-05-09,11.96,12.09,11.66,11.901,10668,11.96,12.09,11.66,11.901,10668,0.0,1.0
2019-05-10,12.12,12.35,11.87,11.87,14032,12.12,12.35,11.87,11.87,14032,0.0,1.0
2019-05-13,12.55,12.55,12.0701,12.16,13504,12.55,12.55,12.0701,12.16,13504,0.0,1.0
2019-05-14,12.03,12.32,12.02,12.18,10611,12.03,12.32,12.02,12.18,10611,0.0,1.0
2019-05-15,11.97,11.97,11.74,11.84,4956,11.97,11.97,11.74,11.84,4956,0.0,1.0
2019-05-16,11.9,12.15,11.89,11.9572,9858,11.9,12.15,11.89,11.9572,9858,0.0,1.0
2019-05-17,12.0,12.11,11.67,11.98,9143,12.0,12.11,11.67,11.98,9143,0.0,1.0
2019-05-20,11.6499,12.1,11.6473,11.69,11366,11.6499,12.1,11.6473,11.69,11366,0.0,1.0
2019-05-21,11.73,11.76,11.63,11.63,765,11.73,11.76,11.63,11.63,765,0.0,1.0
2019-05-22,11.73,11.73,11.73,11.73,0,11.73,11.73,11.73,11.73,0,0.0,1.0
2019-05-23,11.45,11.83,11.45,11.83,4827,11.45,11.83,11.45,11.83,4827,0.0,1.0
2019-05-24,11.0,11.65,10.85,11.65,8920,11.0,11.65,10.85,11.65,8920,0.0,1.0
2019-05-28,11.19,11.2,10.9,10.96,2692,11.19,11.2,10.9,10.96,2692,0.0,1.0
2019-05-29,11.19,11.19,11.19,11.19,40,11.19,11.19,11.19,11.19,40,0.0,1.0
2019-05-30,10.6,11.22,10.49,11.2,17345,10.6,11.22,10.49,11.2,17345,0.0,1.0
2019-05-31,10.25,10.68,10.0201,10.29,25726,10.25,10.68,10.0201,10.29,25726,0.0,1.0
2019-06-03,10.59,10.59,10.22,10.25,7990,10.59,10.59,10.22,10.25,7990,0.0,1.0
2019-06-04,11.01,11.25,10.98,10.98,8429,11.01,11.25,10.98,10.98,8429,0.0,1.0
2019-06-05,10.76,11.245,10.76,11.15,10622,10.76,11.245,10.76,11.15,10622,0.0,1.0
2019-06-06,12.05,12.05,10.76,10.85,5968,12.05,12.05,10.76,10.85,5968,0.0,1.0
2019-06-07,10.8,11.88,10.8,11.88,8611,10.8,11.88,10.8,11.88,8611,0.0,1.0
2019-06-10,11.0,11.19,10.76,10.8,12482,11.0,11.19,10.76,10.8,12482,0.0,1.0
2019-06-11,11.0,11.0,10.7,10.79,5540,11.0,11.0,10.7,10.79,5540,0.0,1.0
2019-06-12,10.97,11.5,10.74,10.75,9864,10.97,11.5,10.74,10.75,9864,0.0,1.0
2019-06-13,11.27,11.7,10.96,11.6,13355,11.27,11.7,10.96,11.6,13355,0.0,1.0
2019-06-14,11.25,11.5,10.93,11.434,8230,11.25,11.5,10.93,11.434,8230,0.0,1.0
2019-06-17,10.99,11.26,10.62,10.62,9252,10.99,11.26,10.62,10.62,9252,0.0,1.0
2019-06-18,11.1,11.25,10.74,10.74,5995,11.1,11.25,10.74,10.74,5995,0.0,1.0
2019-06-19,11.3,11.35,10.81,11.34,8344,11.3,11.35,10.81,11.34,8344,0.0,1.0
2019-06-20,11.5,11.55,11.3,11.32,3616,11.5,11.55,11.3,11.32,3616,0.0,1.0
2019-06-21,11.58,11.58,10.9111,11.57,8005,11.58,11.58,10.9111,11.57,8005,0.0,1.0
2019-06-24,11.15,11.25,10.8389,11.0,6933,11.15,11.25,10.8389,11.0,6933,0.0,1.0
2019-06-25,10.75,11.1053,10.7311,11.1053,5964,10.75,11.1053,10.7311,11.1053,5964,0.0,1.0
2019-06-26,11.28,11.37,10.65,10.65,11508,11.28,11.37,10.65,10.65,11508,0.0,1.0
2019-06-27,10.96,11.32,10.8473,10.92,5360,10.96,11.32,10.8473,10.92,5360,0.0,1.0
2019-06-28,11.2,11.25,10.85,10.86,2438,11.2,11.25,10.85,10.86,2438,0.0,1.0
2019-07-01,10.75,11.2,10.7432,11.2,70566,10.75,11.2,10.7432,11.2,70566,0.0,1.0
2019-07-02,10.84,10.9,10.675,10.7699,8322,10.84,10.9,10.675,10.7699,8322,0.0,1.0
2019-07-03,10.9,10.99,10.81,10.81,685,10.9,10.99,10.81,10.81,685,0.0,1.0
2019-07-05,11.0,11.0,10.85,10.9,3423,11.0,11.0,10.85,10.9,3423,0.0,1.0
2019-07-08,10.78,10.9851,10.6973,10.9851,5355,10.78,10.9851,10.6973,10.9851,5355,0.0,1.0
2019-07-09,10.62,10.71,10.62,10.6832,2733,10.62,10.71,10.62,10.6832,2733,0.0,1.0
2019-07-10,10.76,10.76,10.6519,10.6519,921,10.76,10.76,10.6519,10.6519,921,0.0,1.0
2019-07-11,10.6,10.7071,10.5601,10.7071,3723,10.6,10.7071,10.5601,10.7071,3723,0.0,1.0
2019-07-12,10.36,10.75,10.36,10.56,9409,10.36,10.75,10.36,10.56,9409,0.0,1.0
2019-07-15,10.4,10.49,10.153,10.49,7698,10.4,10.49,10.153,10.49,7698,0.0,1.0
2019-07-16,10.4,10.54,10.4,10.4001,1900,10.4,10.54,10.4,10.4001,1900,0.0,1.0
2019-07-17,10.45,10.5,10.39,10.4,4441,10.45,10.5,10.39,10.4,4441,0.0,1.0
2019-07-18,10.45,10.5,10.45,10.4577,7600,10.45,10.5,10.45,10.4577,7600,0.0,1.0
2019-07-19,10.45,10.5,10.45,10.5,1090,10.45,10.5,10.45,10.5,1090,0.0,1.0
2019-07-22,10.45,10.45,10.3873,10.3873,1773,10.45,10.45,10.3873,10.3873,1773,0.0,1.0
2019-07-23,10.45,10.45,10.45,10.45,4,10.45,10.45,10.45,10.45,4,0.0,1.0
2019-07-24,10.51,10.51,10.45,10.45,5619,10.51,10.51,10.45,10.45,5619,0.0,1.0
2019-07-25,10.51,10.51,10.3847,10.3847,16146,10.51,10.51,10.3847,10.3847,16146,0.0,1.0
2019-07-26,10.45,10.45,10.4488,10.4488,1856,10.45,10.45,10.4488,10.4488,1856,0.0,1.0
2019-07-29,10.27,10.46,10.27,10.35,3642,10.27,10.46,10.27,10.35,3642,0.0,1.0
2019-07-30,10.25,10.2824,10.15,10.25,46420,10.25,10.2824,10.15,10.25,46420,0.0,1.0
2019-07-31,10.48,10.72,10.45,10.45,4302,10.48,10.72,10.45,10.45,4302,0.0,1.0
2019-08-01,10.47,10.6,10.45,10.5,6146,10.47,10.6,10.45,10.5,6146,0.0,1.0
2019-08-02,9.99,10.34,9.33,10.34,27811,9.99,10.34,9.33,10.34,27811,0.0,1.0
2019-08-05,9.92,10.1233,9.75,10.1233,8579,9.92,10.1233,9.75,10.1233,8579,0.0,1.0
2019-08-06,9.91,10.1002,9.91,10.0,15658,9.91,10.1002,9.91,10.0,15658,0.0,1.0
2019-08-07,9.75,9.9825,9.75,9.92,8065,9.75,9.9825,9.75,9.92,8065,0.0,1.0
2019-08-08,9.38,10.0,9.38,9.72,10204,9.38,10.0,9.38,9.72,10204,0.0,1.0
2019-08-09,9.5,9.6625,9.45,9.5,8311,9.5,9.6625,9.45,9.5,8311,0.0,1.0
2019-08-12,9.535,9.5388,9.3,9.5,10229,9.535,9.5388,9.3,9.5,10229,0.0,1.0
2019-08-13,9.18,10.0,8.8,9.8,40012,9.18,10.0,8.8,9.8,40012,0.0,1.0
2019-08-14,9.34,9.5028,9.34,9.34,2999,9.34,9.5028,9.34,9.34,2999,0.0,1.0
2019-08-15,9.2,9.2258,9.16,9.18,992,9.2,9.2258,9.16,9.18,992,0.0,1.0
2019-08-16,9.42,9.5,9.42,9.4973,2302,9.42,9.5,9.42,9.4973,2302,0.0,1.0
2019-08-19,9.44,9.4699,9.43,9.4699,5214,9.44,9.4699,9.43,9.4699,5214,0.0,1.0
2019-08-20,9.1,9.25,8.9802,9.205,16296,9.1,9.25,8.9802,9.205,16296,0.0,1.0
2019-08-21,9.1,10.19,8.86,8.86,13687,9.1,10.19,8.86,8.86,13687,0.0,1.0
2019-08-22,8.9,9.26,8.9,9.1,19408,8.9,9.26,8.9,9.1,19408,0.0,1.0
2019-08-23,9.3,9.45,8.94,8.94,6684,9.3,9.45,8.94,8.94,6684,0.0,1.0
2019-08-26,9.18,9.3,8.8802,9.24,20738,9.18,9.3,8.8802,9.24,20738,0.0,1.0
2019-08-27,9.07,9.3,9.04,9.16,9001,9.07,9.3,9.04,9.16,9001,0.0,1.0
2019-08-28,9.4,9.45,9.24,9.24,6866,9.4,9.45,9.24,9.24,6866,0.0,1.0
2019-08-29,10.4383,10.72,9.4647,9.5,8898,10.4383,10.72,9.4647,9.5,8898,0.0,1.0
2019-08-30,10.26,10.6577,10.05,10.4501,2316,10.26,10.6577,10.05,10.4501,2316,0.0,1.0
2019-09-03,10.0,10.34,9.57,10.18,12331,10.0,10.34,9.57,10.18,12331,0.0,1.0
2019-09-04,10.56,10.56,10.08,10.08,2831,10.56,10.56,10.08,10.08,2831,0.0,1.0
2019-09-05,10.56,10.56,10.56,10.56,109,10.56,10.56,10.56,10.56,109,0.0,1.0
2019-09-06,10.5,10.72,10.5,10.72,3197,10.5,10.72,10.5,10.72,3197,0.0,1.0
2019-09-09,11.0,11.5391,10.7188,10.72,20704,11.0,11.5391,10.7188,10.72,20704,0.0,1.0
2019-09-10,10.8611,11.3959,10.57,10.99,33592,10.8611,11.3959,10.57,10.99,33592,0.0,1.0
2019-09-11,11.0,11.15,10.4,10.4,9583,11.0,11.15,10.4,10.4,9583,0.0,1.0
2019-09-12,11.18,11.18,10.63,10.91,8783,11.18,11.18,10.63,10.91,8783,0.0,1.0
2019-09-13,11.2,11.35,10.73,10.73,16374,11.2,11.35,10.73,10.73,16374,0.0,1.0
2019-09-16,11.39,11.39,10.86,11.29,13288,11.39,11.39,10.86,11.29,13288,0.0,1.0
2019-09-17,10.965,11.25,10.75,11.0,28209,10.965,11.25,10.75,11.0,28209,0.0,1.0
2019-09-18,10.97,11.4098,10.97,11.25,20359,10.97,11.4098,10.97,11.25,20359,0.0,1.0
2019-09-19,11.25,11.2729,10.8173,11.06,24028,11.25,11.2729,10.8173,11.06,24028,0.0,1.0
2019-09-20,11.24,11.24,10.9973,11.01,34077,11.24,11.24,10.9973,11.01,34077,0.0,1.0
2019-09-23,11.15,11.24,11.06,11.12,21717,11.15,11.24,11.06,11.12,21717,0.0,1.0
2019-09-24,10.77,11.24,10.69,11.055,60804,10.77,11.24,10.69,11.055,60804,0.0,1.0
2019-09-25,10.59,11.06,10.5073,11.0,34160,10.59,11.06,10.5073,11.0,34160,0.0,1.0
2019-09-26,10.96,10.97,9.96,10.46,30563,10.96,10.97,9.96,10.46,30563,0.0,1.0
2019-09-27,10.3,10.7,10.15,10.31,29794,10.3,10.7,10.15,10.31,29794,0.0,1.0
2019-09-30,10.34,10.4291,9.89,10.4291,58056,10.34,10.4291,9.89,10.4291,58056,0.0,1.0
2019-10-01,10.95,11.66,9.96,10.15,27769,10.95,11.66,9.96,10.15,27769,0.0,1.0
2019-10-02,10.51,10.9094,10.51,10.79,50223,10.51,10.9094,10.51,10.79,50223,0.0,1.0
2019-10-03,10.75,10.83,10.07,10.29,32623,10.75,10.83,10.07,10.29,32623,0.0,1.0
2019-10-04,10.4267,10.78,10.25,10.25,24930,10.4267,10.78,10.25,10.25,24930,0.0,1.0
2019-10-07,10.19,10.75,10.19,10.3573,32860,10.19,10.75,10.19,10.3573,32860,0.0,1.0
2019-10-08,10.3,10.591,10.15,10.15,11064,10.3,10.591,10.15,10.15,11064,0.0,1.0
2019-10-09,10.3,10.69,10.28,10.28,18967,10.3,10.69,10.28,10.28,18967,0.0,1.0
2019-10-10,10.28,10.54,10.24,10.26,8969,10.28,10.54,10.24,10.26,8969,0.0,1.0
2019-10-11,10.5,10.55,10.203,10.203,8993,10.5,10.55,10.203,10.203,8993,0.0,1.0
2019-10-14,10.4,10.4494,10.21,10.26,2353,10.4,10.4494,10.21,10.26,2353,0.0,1.0
2019-10-15,10.45,10.5,10.14,10.29,9405,10.45,10.5,10.14,10.29,9405,0.0,1.0
2019-10-16,10.58,10.64,10.5,10.5,14668,10.58,10.64,10.5,10.5,14668,0.0,1.0
2019-10-17,10.5,10.71,10.5,10.58,29766,10.5,10.71,10.5,10.58,29766,0.0,1.0
2019-10-18,10.9046,10.9046,10.51,10.6,31250,10.9046,10.9046,10.51,10.6,31250,0.0,1.0
2019-10-21,10.85,10.95,10.75,10.9,2360,10.85,10.95,10.75,10.9,2360,0.0,1.0
2019-10-22,10.75,10.825,10.68,10.7404,1942,10.75,10.825,10.68,10.7404,1942,0.0,1.0
2019-10-23,10.6,10.675,10.6,10.6085,3450,10.6,10.675,10.6,10.6085,3450,0.0,1.0
2019-10-24,10.395,10.5785,10.395,10.5785,3422,10.395,10.5785,10.395,10.5785,3422,0.0,1.0
2019-10-25,10.5773,10.58,10.44,10.45,4857,10.5773,10.58,10.44,10.45,4857,0.0,1.0
2019-10-28,10.5773,10.5773,10.5773,10.5773,10,10.5773,10.5773,10.5773,10.5773,10,0.0,1.0
2019-10-29,10.52,10.64,10.3694,10.3694,4973,10.52,10.64,10.3694,10.3694,4973,0.0,1.0
2019-10-30,10.52,10.52,10.52,10.52,290,10.52,10.52,10.52,10.52,290,0.0,1.0
2019-10-31,10.5,10.7,10.4289,10.52,11823,10.5,10.7,10.4289,10.52,11823,0.0,1.0
2019-11-01,10.75,10.8,10.2802,10.57,49153,10.75,10.8,10.2802,10.57,49153,0.0,1.0
2019-11-04,10.93,10.96,10.8,10.8,9019,10.93,10.96,10.8,10.8,9019,0.0,1.0
2019-11-05,10.86,10.9542,10.8,10.8,6058,10.86,10.9542,10.8,10.8,6058,0.0,1.0
2019-11-06,10.88,10.93,10.82,10.8354,3620,10.88,10.93,10.82,10.8354,3620,0.0,1.0
2019-11-07,10.81,10.89,10.81,10.82,1243,10.81,10.89,10.81,10.82,1243,0.0,1.0
2019-11-08,10.81,10.89,10.6308,10.83,26624,10.81,10.89,10.6308,10.83,26624,0.0,1.0
2019-11-11,10.85,10.91,10.6,10.78,21507,10.85,10.91,10.6,10.78,21507,0.0,1.0
2019-11-12,10.83,10.93,10.64,10.67,19265,10.83,10.93,10.64,10.67,19265,0.0,1.0
2019-11-13,10.63,10.96,10.6,10.7962,20284,10.63,10.96,10.6,10.7962,20284,0.0,1.0
2019-11-14,10.3899,10.65,10.19,10.6,16432,10.3899,10.65,10.19,10.6,16432,0.0,1.0
2019-11-15,10.54,10.66,10.1,10.24,15812,10.54,10.66,10.1,10.24,15812,0.0,1.0
2019-11-18,10.5,10.54,10.33,10.54,15854,10.5,10.54,10.33,10.54,15854,0.0,1.0
2019-11-19,10.41,10.57,10.21,10.5,29681,10.41,10.57,10.21,10.5,29681,0.0,1.0
2019-11-20,10.1,10.45,10.1,10.4,14501,10.1,10.45,10.1,10.4,14501,0.0,1.0
2019-11-21,10.37,10.49,10.2,10.28,16445,10.37,10.49,10.2,10.28,16445,0.0,1.0
2019-11-22,11.37,11.585,10.4878,10.5,50858,11.37,11.585,10.4878,10.5,50858,0.0,1.0
2019-11-25,11.98,12.0,11.0,11.0,20891,11.98,12.0,11.0,11.0,20891,0.0,1.0
2019-11-26,12.579,12.85,11.86,11.86,16697,12.579,12.85,11.86,11.86,16697,0.0,1.0
2019-11-27,12.375,12.86,12.2,12.57,9424,12.375,12.86,12.2,12.57,9424,0.0,1.0
2019-11-29,12.75,12.78,12.16,12.5,10882,12.75,12.78,12.16,12.5,10882,0.0,1.0
2019-12-02,12.545,12.95,12.34,12.8056,12991,12.545,12.95,12.34,12.8056,12991,0.0,1.0
2019-12-03,12.53,12.95,12.34,12.44,13097,12.53,12.95,12.34,12.44,13097,0.0,1.0
2019-12-04,12.51,13.23,12.51,12.57,11561,12.51,13.23,12.51,12.57,11561,0.0,1.0
2019-12-05,12.42,12.8009,12.13,12.8009,15521,12.42,12.8009,12.13,12.8009,15521,0.0,1.0
2019-12-06,12.0,12.96,12.0,12.28,13413,12.0,12.96,12.0,12.28,13413,0.0,1.0
2019-12-09,12.14,12.35,11.88,12.2999,17606,12.14,12.35,11.88,12.2999,17606,0.0,1.0
2019-12-10,12.14,12.3,12.04,12.04,8966,12.14,12.3,12.04,12.04,8966,0.0,1.0
2019-12-11,11.91,12.15,11.7,12.15,13472,11.91,12.15,11.7,12.15,13472,0.0,1.0
2019-12-12,12.15,12.15,11.85,11.9,12795,12.15,12.15,11.85,11.9,12795,0.0,1.0
2019-12-13,11.87,11.98,11.8469,11.87,3384,11.87,11.98,11.8469,11.87,3384,0.0,1.0
2019-12-16,11.75,12.09,11.71,11.9915,10694,11.75,12.09,11.71,11.9915,10694,0.0,1.0
2019-12-17,11.65,11.91,11.33,11.81,11358,11.65,11.91,11.33,11.81,11358,0.0,1.0
2019-12-18,11.63,11.92,11.63,11.7,11981,11.63,11.92,11.63,11.7,11981,0.0,1.0
2019-12-19,11.3002,11.95,11.2,11.71,34600,11.3002,11.95,11.2,11.71,34600,0.0,1.0
2019-12-20,11.11,11.49,10.81,11.49,26167,11.11,11.49,10.81,11.49,26167,0.0,1.0
2019-12-23,11.82,11.94,11.13,11.13,15831,11.82,11.94,11.13,11.13,15831,0.0,1.0
2019-12-24,11.75,11.9506,11.71,11.7745,9468,11.75,11.9506,11.71,11.7745,9468,0.0,1.0
2019-12-26,11.57,11.94,11.32,11.4397,17205,11.57,11.94,11.32,11.4397,17205,0.0,1.0
2019-12-27,11.47,11.8919,11.31,11.45,21332,11.47,11.8919,11.31,11.45,21332,0.0,1.0
2019-12-30,11.51,11.84,11.395,11.6516,29713,11.51,11.84,11.395,11.6516,29713,0.0,1.0
2019-12-31,11.69,11.75,11.69,11.73,978,11.69,11.75,11.69,11.73,978,0.0,1.0
2020-01-02,11.69,12.0451,11.54,11.9696,10738,11.69,12.0451,11.54,11.9696,10738,0.0,1.0
2020-01-03,11.66,12.4,11.6044,11.6497,15500,11.66,12.4,11.6044,11.6497,15500,0.0,1.0
2020-01-06,11.7,12.0,11.66,11.94,15883,11.7,12.0,11.66,11.94,15883,0.0,1.0
2020-01-07,11.7,11.7,11.7,11.7,210,11.7,11.7,11.7,11.7,210,0.0,1.0
2020-01-08,11.81,11.81,11.55,11.79,3687,11.81,11.81,11.55,11.79,3687,0.0,1.0
2020-01-09,11.79,11.8,11.748,11.79,2035,11.79,11.8,11.748,11.79,2035,0.0,1.0
2020-01-10,11.75,11.75,11.5,11.75,8092,11.75,11.75,11.5,11.75,8092,0.0,1.0
2020-01-13,11.565,11.69,11.475,11.69,1901,11.565,11.69,11.475,11.69,1901,0.0,1.0
2020-01-14,11.3,11.4,11.3,11.4,20036,11.3,11.4,11.3,11.4,20036,0.0,1.0
2020-01-15,11.48,11.5,11.26,11.41,12791,11.48,11.5,11.26,11.41,12791,0.0,1.0
2020-01-16,11.65,11.66,11.45,11.54,2302,11.65,11.66,11.45,11.54,2302,0.0,1.0
2020-01-17,11.6,11.61,11.44,11.44,2547,11.6,11.61,11.44,11.44,2547,0.0,1.0
2020-01-21,12.19,12.3,11.6,11.61,10076,12.19,12.3,11.6,11.61,10076,0.0,1.0
2020-01-22,12.1745,12.1745,11.8,11.9497,6893,12.1745,12.1745,11.8,11.9497,6893,0.0,1.0
2020-01-23,12.25,12.2973,12.01,12.05,2991,12.25,12.2973,12.01,12.05,2991,0.0,1.0
2020-01-24,12.38,12.39,12.16,12.2863,4227,12.38,12.39,12.16,12.2863,4227,0.0,1.0
2020-01-27,11.91,12.31,11.87,12.14,7050,11.91,12.31,11.87,12.14,7050,0.0,1.0
2020-01-28,12.14,12.39,11.81,12.08,11428,12.14,12.39,11.81,12.08,11428,0.0,1.0
2020-01-29,12.28,12.28,12.1,12.1,2340,12.28,12.28,12.1,12.1,2340,0.0,1.0
2020-01-30,11.85,12.3,11.85,12.2,10520,11.85,12.3,11.85,12.2,10520,0.0,1.0
2020-01-31,11.96,12.432,11.51,11.6,8817,11.96,12.432,11.51,11.6,8817,0.0,1.0
2020-02-03,11.75,12.15,11.75,12.0,9407,11.75,12.15,11.75,12.0,9407,0.0,1.0
2020-02-04,12.0,12.23,11.98,11.9816,12748,12.0,12.23,11.98,11.9816,12748,0.0,1.0
2020-02-05,11.9383,12.1787,11.9383,12.0,2764,11.9383,12.1787,11.9383,12.0,2764,0.0,1.0
2020-02-06,11.8495,12.035,11.8495,12.035,2321,11.8495,12.035,11.8495,12.035,2321,0.0,1.0
2020-02-07,11.89,11.898,11.6766,11.83,3726,11.89,11.898,11.6766,11.83,3726,0.0,1.0
2020-02-10,11.6482,11.9,11.5996,11.8276,3577,11.6482,11.9,11.5996,11.8276,3577,0.0,1.0
2020-02-11,11.6482,11.6482,11.6482,11.6482,106,11.6482,11.6482,11.6482,11.6482,106,0.0,1.0
2020-02-12,11.95,12.1,11.75,11.75,4990,11.95,12.1,11.75,11.75,4990,0.0,1.0
2020-02-13,12.0,12.0,11.7503,11.76,686,12.0,12.0,11.7503,11.76,686,0.0,1.0
2020-02-14,12.02,12.18,12.01,12.16,1212,12.02,12.18,12.01,12.16,1212,0.0,1.0
2020-02-18,11.9263,11.9999,11.9263,11.9999,1606,11.9263,11.9999,11.9263,11.9999,1606,0.0,1.0
2020-02-19,12.0,12.0,11.8802,11.93,12690,12.0,12.0,11.8802,11.93,12690,0.0,1.0
2020-02-20,12.06,12.15,12.0,12.0,16719,12.06,12.15,12.0,12.0,16719,0.0,1.0
2020-02-21,12.06,12.06,12.06,12.06,14,12.06,12.06,12.06,12.06,14,0.0,1.0
2020-02-24,12.33,12.33,11.8481,12.0215,3031,12.33,12.33,11.8481,12.0215,3031,0.0,1.0
2020-02-25,11.97,12.2,11.97,12.2,1688,11.97,12.2,11.97,12.2,1688,0.0,1.0
2020-02-26,12.02,12.1001,11.98,12.1001,4985,12.02,12.1001,11.98,12.1001,4985,0.0,1.0
2020-02-27,11.5,11.8135,11.5,11.8135,947,11.5,11.8135,11.5,11.8135,947,0.0,1.0
2020-02-28,11.15,11.46,10.7,10.84,15599,11.15,11.46,10.7,10.84,15599,0.0,1.0
2020-03-02,11.38,11.4,11.0,11.4,9189,11.38,11.4,11.0,11.4,9189,0.0,1.0
2020-03-03,11.12,11.61,11.12,11.39,4947,11.12,11.61,11.12,11.39,4947,0.0,1.0
2020-03-04,11.14,11.43,11.0927,11.12,6828,11.14,11.43,11.0927,11.12,6828,0.0,1.0
2020-03-05,10.85,10.96,10.58,10.58,3163,10.85,10.96,10.58,10.58,3163,0.0,1.0
2020-03-06,10.4443,10.6441,10.2107,10.54,6152,10.4443,10.6441,10.2107,10.54,6152,0.0,1.0
2020-03-09,9.8505,10.21,9.33,10.0,40168,9.8505,10.21,9.33,10.0,40168,0.0,1.0
2020-03-10,10.0792,10.0792,9.74,9.75,5360,10.0792,10.0792,9.74,9.75,5360,0.0,1.0
2020-03-11,9.795,10.1,9.64,10.1,8433,9.795,10.1,9.64,10.1,8433,0.0,1.0
2020-03-12,9.25,9.72,8.7885,9.72,23910,9.25,9.72,8.7885,9.72,23910,0.0,1.0
2020-03-13,9.1,9.85,8.98,9.475,17353,9.1,9.85,8.98,9.475,17353,0.0,1.0
2020-03-16,9.08,9.65,8.95,8.95,16355,9.08,9.65,8.95,8.95,16355,0.0,1.0
2020-03-17,9.145,9.51,8.75,9.0,20254,9.145,9.51,8.75,9.0,20254,0.0,1.0
2020-03-18,9.5,9.5,9.17,9.25,8597,9.5,9.5,9.17,9.25,8597,0.0,1.0
2020-03-19,9.42,9.47,9.04,9.05,7315,9.42,9.47,9.04,9.05,7315,0.0,1.0
2020-03-20,9.24,10.3,9.22,9.75,24830,9.24,10.3,9.22,9.75,24830,0.0,1.0
2020-03-23,8.91,9.1,8.81,8.8762,11507,8.91,9.1,8.81,8.8762,11507,0.0,1.0
2020-03-24,8.905,9.6,8.75,8.92,36559,8.905,9.6,8.75,8.92,36559,0.0,1.0
2020-03-25,8.98,9.0,8.8,8.87,16004,8.98,9.0,8.8,8.87,16004,0.0,1.0
2020-03-26,8.88,9.2474,8.88,9.2474,15517,8.88,9.2474,8.88,9.2474,15517,0.0,1.0
2020-03-27,9.06,9.21,8.9957,9.04,17882,9.06,9.21,8.9957,9.04,17882,0.0,1.0
2020-03-30,9.05,9.15,8.955,9.05,7055,9.05,9.15,8.955,9.05,7055,0.0,1.0
2020-03-31,8.9,9.05,8.67,9.05,15069,8.9,9.05,8.67,9.05,15069,0.0,1.0
2020-04-01,8.89,9.13,8.734,8.9,6967,8.89,9.13,8.734,8.9,6967,0.0,1.0
2020-04-02,8.8,8.87,8.8,8.87,3051,8.8,8.87,8.8,8.87,3051,0.0,1.0
2020-04-03,8.75,8.87,8.7,8.7559,10971,8.75,8.87,8.7,8.7559,10971,0.0,1.0
2020-04-06,8.905,8.96,8.75,8.75,3507,8.905,8.96,8.75,8.75,3507,0.0,1.0
2020-04-07,9.1,9.22,8.89,9.0027,3267,9.1,9.22,8.89,9.0027,3267,0.0,1.0
2020-04-08,8.95,9.03,8.88,9.03,11639,8.95,9.03,8.88,9.03,11639,0.0,1.0
2020-04-09,9.0,9.0,8.7998,9.0,12678,9.0,9.0,8.7998,9.0,12678,0.0,1.0
2020-04-13,9.01,9.03,8.8956,8.8956,6413,9.01,9.03,8.8956,8.8956,6413,0.0,1.0
2020-04-14,9.07,9.07,8.95,8.95,13841,9.07,9.07,8.95,8.95,13841,0.0,1.0
2020-04-15,9.02,9.0508,8.92,9.02,9377,9.02,9.0508,8.92,9.02,9377,0.0,1.0
2020-04-16,8.65,9.14,8.65,9.07,28798,8.65,9.14,8.65,9.07,28798,0.0,1.0
2020-04-17,9.08,9.18,8.69,8.7,50532,9.08,9.18,8.69,8.7,50532,0.0,1.0
2020-04-20,9.05,9.19,8.81,8.81,12074,9.05,9.19,8.81,8.81,12074,0.0,1.0
2020-04-21,9.0677,9.0677,8.91,8.91,1687,9.0677,9.0677,8.91,8.91,1687,0.0,1.0
2020-04-22,9.17,9.3,9.05,9.15,86209,9.17,9.3,9.05,9.15,86209,0.0,1.0
2020-04-23,9.02,9.29,8.96,9.28,15580,9.02,9.29,8.96,9.28,15580,0.0,1.0
2020-04-24,9.2,9.33,9.0,9.0,17224,9.2,9.33,9.0,9.0,17224,0.0,1.0
2020-04-27,9.24,9.25,9.05,9.13,32682,9.24,9.25,9.05,9.13,32682,0.0,1.0
2020-04-28,9.25,9.27,9.22,9.25,10852,9.25,9.27,9.22,9.25,10852,0.0,1.0
2020-04-29,9.28,9.34,9.1451,9.1933,12414,9.28,9.34,9.1451,9.1933,12414,0.0,1.0
2020-04-30,9.3,9.3908,9.13,9.13,4216,9.3,9.3908,9.13,9.13,4216,0.0,1.0
2020-05-01,9.13,9.3,9.13,9.25,10725,9.13,9.3,9.13,9.25,10725,0.0,1.0
2020-05-04,9.17,9.401,9.06,9.4,36255,9.17,9.401,9.06,9.4,36255,0.0,1.0
2020-05-05,9.23,9.38,9.13,9.38,27695,9.23,9.38,9.13,9.38,27695,0.0,1.0
2020-05-06,9.4,9.47,9.18,9.47,84644,9.4,9.47,9.18,9.47,84644,0.0,1.0
2020-05-07,9.5,9.765,9.4,9.4,181376,9.5,9.765,9.4,9.4,181376,0.0,1.0
2020-05-08,10.5,10.72,9.5,9.6,87069,10.5,10.72,9.5,9.6,87069,0.0,1.0
2020-05-11,10.5,11.49,10.4399,11.49,35573,10.5,11.49,10.4399,11.49,35573,0.0,1.0
2020-05-12,10.1895,10.635,10.13,10.45,27409,10.1895,10.635,10.13,10.45,27409,0.0,1.0
2020-05-13,10.03,10.28,9.7492,10.15,32025,10.03,10.28,9.7492,10.15,32025,0.0,1.0
2020-05-14,9.9973,10.5217,9.6348,10.5217,58294,9.9973,10.5217,9.6348,10.5217,58294,0.0,1.0
2020-05-15,10.2,10.8,10.0,10.24,95199,10.2,10.8,10.0,10.24,95199,0.0,1.0
2020-05-18,10.8,11.58,10.39,10.39,98682,10.8,11.58,10.39,10.39,98682,0.0,1.0
2020-05-19,11.3473,11.83,10.6,10.61,103520,11.3473,11.83,10.6,10.61,103520,0.0,1.0
2020-05-20,11.6,11.99,11.2873,11.5,115217,11.6,11.99,11.2873,11.5,115217,0.0,1.0
2020-05-21,11.43,12.0,11.065,11.2711,159314,11.43,12.0,11.065,11.2711,159314,0.0,1.0
2020-05-22,11.91,12.15,11.57,11.62,18510,11.91,12.15,11.57,11.62,18510,0.0,1.0
2020-05-26,10.81,12.41,10.52,12.31,83237,10.81,12.41,10.52,12.31,83237,0.0,1.0
2020-05-27,10.38,10.89,10.05,10.46,113164,10.38,10.89,10.05,10.46,113164,0.0,1.0
2020-05-28,10.2,10.9,10.15,10.25,30571,10.2,10.9,10.15,10.25,30571,0.0,1.0
2020-05-29,10.45,10.58,10.08,10.2,61851,10.45,10.58,10.08,10.2,61851,0.0,1.0
2020-06-01,10.79,10.9,10.3,10.45,101852,10.79,10.9,10.3,10.45,101852,0.0,1.0
2020-06-02,11.12,11.34,10.77,11.1,85994,11.12,11.34,10.77,11.1,85994,0.0,1.0
2020-06-03,11.2,11.59,10.95,10.98,59894,11.2,11.59,10.95,10.98,59894,0.0,1.0
2020-06-04,11.19,11.74,10.97,11.3,124612,11.19,11.74,10.97,11.3,124612,0.0,1.0
2020-06-05,10.52,11.02,10.43,11.02,38037,10.52,11.02,10.43,11.02,38037,0.0,1.0
2020-06-08,10.85,10.96,10.65,10.75,18788,10.85,10.96,10.65,10.75,18788,0.0,1.0
2020-06-09,10.83,11.18,10.83,10.98,9073,10.83,11.18,10.83,10.98,9073,0.0,1.0
2020-06-10,11.14,11.14,10.68,10.9201,18075,11.14,11.14,10.68,10.9201,18075,0.0,1.0
2020-06-11,11.22,11.25,10.55,10.81,25524,11.22,11.25,10.55,10.81,25524,0.0,1.0
2020-06-12,11.0,11.49,10.79,11.49,8120,11.0,11.49,10.79,11.49,8120,0.0,1.0
2020-06-15,10.87,11.05,10.64,10.74,15897,10.87,11.05,10.64,10.74,15897,0.0,1.0
2020-06-16,10.73,11.31,10.73,11.31,11580,10.73,11.31,10.73,11.31,11580,0.0,1.0
2020-06-17,10.67,11.1,10.67,10.98,6705,10.67,11.1,10.67,10.98,6705,0.0,1.0
2020-06-18,10.74,11.05,10.64,10.65,4404,10.74,11.05,10.64,10.65,4404,0.0,1.0
2020-06-19,11.18,11.45,10.93,11.34,7144,11.18,11.45,10.93,11.34,7144,0.0,1.0
2020-06-22,10.75,10.99,10.52,10.99,8931,10.75,10.99,10.52,10.99,8931,0.0,1.0
2020-06-23,10.98,10.98,10.41,10.41,9616,10.98,10.98,10.41,10.41,9616,0.0,1.0
2020-06-24,10.6,10.98,10.49,10.98,8567,10.6,10.98,10.49,10.98,8567,0.0,1.0
2020-06-25,10.62,11.05,10.6,11.05,1641,10.62,11.05,10.6,11.05,1641,0.0,1.0
2020-06-26,10.7,10.87,10.47,10.6238,12100,10.7,10.87,10.47,10.6238,12100,0.0,1.0
2020-06-29,10.25,10.54,10.22,10.54,18600,10.25,10.54,10.22,10.54,18600,0.0,1.0
2020-06-30,10.15,10.56,10.15,10.22,12600,10.15,10.56,10.15,10.22,12600,0.0,1.0
2020-07-01,10.05,10.27,10.0,10.15,7700,10.05,10.27,10.0,10.15,7700,0.0,1.0
2020-07-02,10.43,11.12,10.05,10.05,17500,10.43,11.12,10.05,10.05,17500,0.0,1.0
2020-07-06,10.34,10.71,10.34,10.71,7900,10.34,10.71,10.34,10.71,7900,0.0,1.0
2020-07-07,10.42,10.51,10.38,10.42,4500,10.42,10.51,10.38,10.42,4500,0.0,1.0
2020-07-08,10.6,10.6,10.34,10.57,5900,10.6,10.6,10.34,10.57,5900,0.0,1.0
2020-07-09,10.53,10.75,10.47,10.55,3700,10.53,10.75,10.47,10.55,3700,0.0,1.0
2020-07-10,10.59,10.6,10.36,10.36,6900,10.59,10.6,10.36,10.36,6900,0.0,1.0
2020-07-13,10.55,10.95,10.43,10.59,10600,10.55,10.95,10.43,10.59,10600,0.0,1.0
2020-07-14,10.33,10.65,10.32,10.46,19800,10.33,10.65,10.32,10.46,19800,0.0,1.0
2020-07-15,11.09,11.09,10.42,10.42,7400,11.09,11.09,10.42,10.42,7400,0.0,1.0
2020-07-16,10.8,11.25,10.52,11.1,9800,10.8,11.25,10.52,11.1,9800,0.0,1.0
2020-07-17,10.81,11.5,10.71,10.71,23700,10.81,11.5,10.71,10.71,23700,0.0,1.0
2020-07-20,11.02,11.42,10.67,10.68,11551,11.02,11.42,10.67,10.68,11551,0.0,1.0
2020-07-21,11.05,11.52,11.05,11.25,2303,11.05,11.52,11.05,11.25,2303,0.0,1.0
2020-07-22,11.8,11.83,11.04,11.161,12792,11.8,11.83,11.04,11.161,12792,0.0,1.0
2020-07-23,11.7,12.05,11.4668,11.6531,8538,11.7,12.05,11.4668,11.6531,8538,0.0,1.0
2020-07-24,11.51,11.69,11.51,11.6,2563,11.51,11.69,11.51,11.6,2563,0.0,1.0
2020-07-27,11.74,12.075,11.4,11.4,6081,11.74,12.075,11.4,11.4,6081,0.0,1.0
2020-07-28,11.75,11.95,11.48,11.48,10565,11.75,11.95,11.48,11.48,10565,0.0,1.0
2020-07-29,11.8,11.85,11.4777,11.73,3967,11.8,11.85,11.4777,11.73,3967,0.0,1.0
2020-07-30,11.7,11.99,11.3173,11.99,8795,11.7,11.99,11.3173,11.99,8795,0.0,1.0
2020-07-31,14.98,15.5,12.87,12.87,131986,14.98,15.5,12.87,12.87,131986,0.0,1.0
2020-08-03,15.61,16.4,15.0,15.42,103313,15.61,16.4,15.0,15.42,103313,0.0,1.0
2020-08-04,16.4,16.9705,15.61,16.5,57586,16.4,16.9705,15.61,16.5,57586,0.0,1.0
2020-08-05,17.0,17.3072,15.97,16.5,80865,17.0,17.3072,15.97,16.5,80865,0.0,1.0
2020-08-06,17.15,17.78,16.6201,17.0503,54056,17.15,17.78,16.6201,17.0503,54056,0.0,1.0
2020-08-07,17.1,17.49,16.593,17.49,26726,17.1,17.49,16.593,17.49,26726,0.0,1.0
2020-08-10,16.7,17.3671,16.307,16.9,23441,16.7,17.3671,16.307,16.9,23441,0.0,1.0
2020-08-11,16.72,16.79,16.36,16.36,12452,16.72,16.79,16.36,16.36,12452,0.0,1.0
2020-08-12,17.4,18.0,16.1852,16.7,87766,17.4,18.0,16.1852,16.7,87766,0.0,1.0
2020-08-13,18.45,18.73,17.65,17.7,29239,18.45,18.73,17.65,17.7,29239,0.0,1.0
2020-08-14,17.9,18.7,17.48,18.66,52719,17.9,18.7,17.48,18.66,52719,0.0,1.0
2020-08-17,16.82,17.94,16.46,17.94,60612,16.82,17.94,16.46,17.94,60612,0.0,1.0
2020-08-18,16.25,17.1,16.0538,17.0,27993,16.25,17.1,16.0538,17.0,27993,0.0,1.0
2020-08-19,16.05,16.9899,16.05,16.38,38245,16.05,16.9899,16.05,16.38,38245,0.0,1.0
2020-08-20,16.165,16.46,15.65,16.31,33670,16.165,16.46,15.65,16.31,33670,0.0,1.0
2020-08-21,15.3,16.7,15.05,16.18,30573,15.3,16.7,15.05,16.18,30573,0.0,1.0
2020-08-24,16.67,16.8,15.19,15.72,67827,16.67,16.8,15.19,15.72,67827,0.0,1.0
2020-08-25,16.24,17.415,15.95,17.08,39431,16.24,17.415,15.95,17.08,39431,0.0,1.0
2020-08-26,16.76,17.264,16.2,16.23,49729,16.76,17.264,16.2,16.23,49729,0.0,1.0
2020-08-27,15.66,16.75,15.66,16.7,41747,15.66,16.75,15.66,16.7,41747,0.0,1.0
2020-08-28,16.4122,16.76,15.8301,15.95,49644,16.4122,16.76,15.8301,15.95,49644,0.0,1.0
2020-08-31,16.9,17.6361,16.5,16.5,41277,16.9,17.6361,16.5,16.5,41277,0.0,1.0
2020-09-01,17.4233,17.9615,17.0,17.0,28764,17.4233,17.9615,17.0,17.0,28764,0.0,1.0
2020-09-02,16.9,17.5,16.71,17.34,27257,16.9,17.5,16.71,17.34,27257,0.0,1.0
2020-09-03,16.55,17.2,16.12,17.05,15238,16.55,17.2,16.12,17.05,15238,0.0,1.0
2020-09-04,16.305,17.08,15.71,16.39,20138,16.305,17.08,15.71,16.39,20138,0.0,1.0
2020-09-08,16.61,16.905,16.1,16.15,11818,16.61,16.905,16.1,16.15,11818,0.0,1.0
2020-09-09,18.46,18.78,16.0327,16.0327,36384,18.46,18.78,16.0327,16.0327,36384,0.0,1.0
2020-09-10,18.0,18.55,17.3901,18.55,22475,18.0,18.55,17.3901,18.55,22475,0.0,1.0
2020-09-11,17.05,18.13,16.66,17.9,27516,17.05,18.13,16.66,17.9,27516,0.0,1.0
2020-09-14,16.12,17.65,15.91,17.12,43096,16.12,17.65,15.91,17.12,43096,0.0,1.0
2020-09-15,15.81,16.665,15.31,16.3,25165,15.81,16.665,15.31,16.3,25165,0.0,1.0
2020-09-16,16.14,16.5,15.94,15.94,7620,16.14,16.5,15.94,15.94,7620,0.0,1.0
2020-09-17,15.85,16.39,15.54,16.1,40687,15.85,16.39,15.54,16.1,40687,0.0,1.0
2020-09-18,16.05,16.22,15.66,16.02,31705,16.05,16.22,15.66,16.02,31705,0.0,1.0
2020-09-21,15.56,15.97,15.11,15.94,14220,15.56,15.97,15.11,15.94,14220,0.0,1.0
2020-09-22,17.75,18.47,15.5145,15.65,532194,17.75,18.47,15.5145,15.65,532194,0.0,1.0
2020-09-23,17.5,18.51,17.35,18.51,84311,17.5,18.51,17.35,18.51,84311,0.0,1.0
2020-09-24,17.9,18.4299,17.31,17.54,69770,17.9,18.4299,17.31,17.54,69770,0.0,1.0
2020-09-25,19.74,19.99,17.9,18.23,73343,19.74,19.99,17.9,18.23,73343,0.0,1.0
2020-09-28,19.66,20.0,19.25,19.81,61963,19.66,20.0,19.25,19.81,61963,0.0,1.0
2020-09-29,19.82,20.19,19.6167,19.89,55145,19.82,20.19,19.6167,19.89,55145,0.0,1.0
2020-09-30,19.88,20.19,19.7701,20.14,25809,19.88,20.19,19.7701,20.14,25809,0.0,1.0
2020-10-01,19.97,20.25,19.97,20.1539,56016,19.97,20.25,19.97,20.1539,56016,0.0,1.0
2020-10-02,19.82,20.03,19.645,19.86,52867,19.82,20.03,19.645,19.86,52867,0.0,1.0
2020-10-05,20.0,20.35,19.83,19.83,32764,20.0,20.35,19.83,19.83,32764,0.0,1.0
2020-10-06,20.92,21.2,20.01,20.3,35211,20.92,21.2,20.01,20.3,35211,0.0,1.0
2020-10-07,21.54,22.4999,21.06,21.26,28979,21.54,22.4999,21.06,21.26,28979,0.0,1.0
2020-10-08,21.15,21.7999,20.74,21.7,16806,21.15,21.7999,20.74,21.7,16806,0.0,1.0
2020-10-09,21.21,21.49,21.0164,21.49,12809,21.21,21.49,21.0164,21.49,12809,0.0,1.0
2020-10-12,21.6,21.7439,21.21,21.21,15073,21.6,21.7439,21.21,21.21,15073,0.0,1.0
2020-10-13,21.5,21.9199,21.36,21.36,13707,21.5,21.9199,21.36,21.36,13707,0.0,1.0
2020-10-14,21.25,21.9399,21.245,21.71,7490,21.25,21.9399,21.245,21.71,7490,0.0,1.0
2020-10-15,20.98,21.12,20.2,21.12,17013,20.98,21.12,20.2,21.12,17013,0.0,1.0
2020-10-16,21.0,22.23,20.5,20.5,26469,21.0,22.23,20.5,20.5,26469,0.0,1.0
2020-10-19,20.69,21.9499,20.63,21.15,19320,20.69,21.9499,20.63,21.15,19320,0.0,1.0
2020-10-20,22.25,22.49,20.75,20.75,26180,22.25,22.49,20.75,20.75,26180,0.0,1.0
2020-10-21,21.23,22.75,20.6,21.94,39428,21.23,22.75,20.6,21.94,39428,0.0,1.0
2020-10-22,21.0,21.895,20.65,21.17,17442,21.0,21.895,20.65,21.17,17442,0.0,1.0
2020-10-23,20.91,21.6473,20.5,21.12,21319,20.91,21.6473,20.5,21.12,21319,0.0,1.0
2020-10-26,20.78,21.0393,20.0,20.91,19367,20.78,21.0393,20.0,20.91,19367,0.0,1.0
2020-10-27,21.25,21.54,20.315,20.52,21351,21.25,21.54,20.315,20.52,21351,0.0,1.0
2020-10-28,20.61,21.215,20.05,21.19,13039,20.61,21.215,20.05,21.19,13039,0.0,1.0
2020-10-29,20.9,21.5981,20.0475,20.0475,18293,20.9,21.5981,20.0475,20.0475,18293,0.0,1.0
2020-10-30,20.08,21.63,19.5001,21.0,28176,20.08,21.63,19.5001,21.0,28176,0.0,1.0
2020-11-02,21.5,21.975,20.15,20.15,26499,21.5,21.975,20.15,20.15,26499,0.0,1.0
2020-11-03,21.2212,22.42,20.59,21.81,47141,21.2212,22.42,20.59,21.81,47141,0.0,1.0
2020-11-04,22.5,22.8999,21.38,21.38,22323,22.5,22.8999,21.38,21.38,22323,0.0,1.0
2020-11-05,22.69,24.35,22.51,23.0,33744,22.69,24.35,22.51,23.0,33744,0.0,1.0
2020-11-06,22.12,23.2456,21.69,22.8843,49289,22.12,23.2456,21.69,22.8843,49289,0.0,1.0
2020-11-09,21.6,22.0805,20.71,21.55,29745,21.6,22.0805,20.71,21.55,29745,0.0,1.0
2020-11-10,21.85,22.2,21.7,21.93,48503,21.85,22.2,21.7,21.93,48503,0.0,1.0
2020-11-11,23.5,23.5,21.935,22.0,18603,23.5,23.5,21.935,22.0,18603,0.0,1.0
2020-11-12,23.5,23.8,23.1,23.26,23574,23.5,23.8,23.1,23.26,23574,0.0,1.0
2020-11-13,23.21,24.0,23.21,23.26,8577,23.21,24.0,23.21,23.26,8577,0.0,1.0
2020-11-16,22.81,24.0862,22.28,23.89,27622,22.81,24.0862,22.28,23.89,27622,0.0,1.0
2020-11-17,21.52,23.9465,21.03,22.86,32939,21.52,23.9465,21.03,22.86,32939,0.0,1.0
2020-11-18,21.36,22.5457,21.08,21.45,38243,21.36,22.5457,21.08,21.45,38243,0.0,1.0
2020-11-19,21.42,21.62,20.7,21.32,37437,21.42,21.62,20.7,21.32,37437,0.0,1.0
2020-11-20,21.5,21.8,21.0072,21.69,23690,21.5,21.8,21.0072,21.69,23690,0.0,1.0
2020-11-23,21.01,21.75,20.77,21.5,20058,21.01,21.75,20.77,21.5,20058,0.0,1.0
2020-11-24,20.35,21.75,20.35,20.91,42514,20.35,21.75,20.35,20.91,42514,0.0,1.0
2020-11-25,20.1,20.9256,19.57,20.35,24507,20.1,20.9256,19.57,20.35,24507,0.0,1.0
2020-11-27,19.99,20.15,19.315,19.85,24372,19.99,20.15,19.315,19.85,24372,0.0,1.0
2020-11-30,20.99,21.13,19.31,19.69,24935,20.99,21.13,19.31,19.69,24935,0.0,1.0
2020-12-01,19.89,21.39,19.53,21.0854,33144,19.89,21.39,19.53,21.0854,33144,0.0,1.0
2020-12-02,21.11,21.11,19.75,19.75,34207,21.11,21.11,19.75,19.75,34207,0.0,1.0
2020-12-03,20.9,21.6,20.15,20.82,24300,20.9,21.6,20.15,20.82,24300,0.0,1.0
2020-12-04,19.86,20.85,19.805,20.6,31932,19.86,20.85,19.805,20.6,31932,0.0,1.0
2020-12-07,19.72,20.2,19.1,20.08,27667,19.72,20.2,19.1,20.08,27667,0.0,1.0
2020-12-08,19.28,20.4,19.07,20.02,45963,19.28,20.4,19.07,20.02,45963,0.0,1.0
2020-12-09,19.32,19.71,18.75,19.57,39555,19.32,19.71,18.75,19.57,39555,0.0,1.0
2020-12-10,20.1,20.2,19.1,19.49,14172,20.1,20.2,19.1,19.49,14172,0.0,1.0
2020-12-11,19.59,20.23,19.1,20.14,16404,19.59,20.23,19.1,20.14,16404,0.0,1.0
2020-12-14,19.5,20.11,19.21,19.5,17029,19.5,20.11,19.21,19.5,17029,0.0,1.0
2020-12-15,19.12,19.4999,18.5,19.37,26703,19.12,19.4999,18.5,19.37,26703,0.0,1.0
2020-12-16,19.2,19.6,18.04,19.07,49955,19.2,19.6,18.04,19.07,49955,0.0,1.0
2020-12-17,19.9,19.9,19.0,19.25,16634,19.9,19.9,19.0,19.25,16634,0.0,1.0
2020-12-18,20.5,20.7,19.6,19.6,40089,20.5,20.7,19.6,19.6,40089,0.0,1.0
2020-12-21,20.22,20.77,19.7738,20.33,21286,20.22,20.77,19.7738,20.33,21286,0.0,1.0
2020-12-22,20.6,20.88,20.2602,20.4,16587,20.6,20.88,20.2602,20.4,16587,0.0,1.0
2020-12-23,20.09,21.4962,20.03,20.65,18156,20.09,21.4962,20.03,20.65,18156,0.0,1.0
2020-12-24,19.52,20.16,19.44,20.09,7486,19.52,20.16,19.44,20.09,7486,0.0,1.0
2020-12-28,18.5,19.9,18.5,19.4,28562,18.5,19.9,18.5,19.4,28562,0.0,1.0
2020-12-29,17.955,19.26,17.5,18.33,32969,17.955,19.26,17.5,18.33,32969,0.0,1.0
2020-12-30,18.4,18.5499,17.555,18.38,37052,18.4,18.5499,17.555,18.38,37052,0.0,1.0
2020-12-31,17.51,18.2999,17.48,18.26,19374,17.51,18.2999,17.48,18.26,19374,0.0,1.0
2021-01-04,17.3,17.7406,16.8,17.53,64708,17.3,17.7406,16.8,17.53,64708,0.0,1.0
2021-01-05,17.95,18.5065,17.06,17.07,20842,17.95,18.5065,17.06,17.07,20842,0.0,1.0
2021-01-06,18.91,19.2,17.52,17.52,37530,18.91,19.2,17.52,17.52,37530,0.0,1.0
2021-01-07,18.92,19.48,18.88,18.95,9632,18.92,19.48,18.88,18.95,9632,0.0,1.0
2021-01-08,19.26,20.16,18.3246,18.8,46860,19.26,20.16,18.3246,18.8,46860,0.0,1.0
2021-01-11,19.7,20.8,19.2,19.21,34927,19.7,20.8,19.2,19.21,34927,0.0,1.0
2021-01-12,22.01,22.5,19.08,20.4581,57219,22.01,22.5,19.08,20.4581,57219,0.0,1.0
2021-01-13,22.09,22.42,21.0,22.42,31567,22.09,22.42,21.0,22.42,31567,0.0,1.0
2021-01-14,21.25,22.5,21.25,22.0,18392,21.25,22.5,21.25,22.0,18392,0.0,1.0
2021-01-15,21.48,21.6436,20.92,21.4,14657,21.48,21.6436,20.92,21.4,14657,0.0,1.0
2021-01-19,22.21,22.71,21.42,21.42,27952,22.21,22.71,21.42,21.42,27952,0.0,1.0
2021-01-20,22.44,23.195,22.43,22.54,14434,22.44,23.195,22.43,22.54,14434,0.0,1.0
2021-01-21,22.29,22.99,21.21,22.93,18806,22.29,22.99,21.21,22.93,18806,0.0,1.0
2021-01-22,22.07,22.27,21.32,22.2,12957,22.07,22.27,21.32,22.2,12957,0.0,1.0
2021-01-25,22.3794,22.4,21.51,22.17,20002,22.3794,22.4,21.51,22.17,20002,0.0,1.0
2021-01-26,21.895,22.4,21.54,22.37,20413,21.895,22.4,21.54,22.37,20413,0.0,1.0
2021-01-27,19.8,21.615,19.695,21.38,29322,19.8,21.615,19.695,21.38,29322,0.0,1.0
2021-01-28,21.08,21.1,20.1,20.1,16196,21.08,21.1,20.1,20.1,16196,0.0,1.0
2021-01-29,19.57,20.7,19.16,20.65,39052,19.57,20.7,19.16,20.65,39052,0.0,1.0
2021-02-01,21.2,21.41,19.66,19.8,26397,21.2,21.41,19.66,19.8,26397,0.0,1.0
2021-02-02,20.81,22.03,20.81,21.3,18292,20.81,22.03,20.81,21.3,18292,0.0,1.0
2021-02-03,21.0,21.2,20.22,20.85,7497,21.0,21.2,20.22,20.85,7497,0.0,1.0
2021-02-04,20.75,21.5,20.6101,20.77,10351,20.75,21.5,20.6101,20.77,10351,0.0,1.0
2021-02-05,21.16,21.61,20.8,20.8,11918,21.16,21.61,20.8,20.8,11918,0.0,1.0
2021-02-08,22.5,23.47,21.26,21.5,25632,22.5,23.47,21.26,21.5,25632,0.0,1.0
2021-02-09,23.7534,24.345,22.24,22.51,19021,23.7534,24.345,22.24,22.51,19021,0.0,1.0
2021-02-10,23.4,23.5,22.8,23.35,17983,23.4,23.5,22.8,23.35,17983,0.0,1.0
2021-02-11,22.25,23.9683,22.25,23.15,13829,22.25,23.9683,22.25,23.15,13829,0.0,1.0
2021-02-12,22.86,23.614,22.24,22.35,10050,22.86,23.614,22.24,22.35,10050,0.0,1.0
2021-02-16,23.295,23.535,22.6513,22.75,14510,23.295,23.535,22.6513,22.75,14510,0.0,1.0
2021-02-17,22.5,23.43,22.5,23.3573,6753,22.5,23.43,22.5,23.3573,6753,0.0,1.0
2021-02-18,22.8116,23.452,22.35,22.5,4917,22.8116,23.452,22.35,22.5,4917,0.0,1.0
2021-02-19,23.87,25.5,22.88,23.531,40568,23.87,25.5,22.88,23.531,40568,0.0,1.0
2021-02-22,24.86,27.73,23.56,24.57,89682,24.86,27.73,23.56,24.57,89682,0.0,1.0
2021-02-23,23.11,25.14,20.1027,24.28,37203,23.11,25.14,20.1027,24.28,37203,0.0,1.0
2021-02-24,23.65,24.81,22.99,22.99,19989,23.65,24.81,22.99,22.99,19989,0.0,1.0
2021-02-25,21.49,24.9199,21.32,24.15,13438,21.49,24.9199,21.32,24.15,13438,0.0,1.0
2021-02-26,21.86,23.5115,21.51,23.5115,9736,21.86,23.5115,21.51,23.5115,9736,0.0,1.0
2021-03-01,22.8731,22.92,21.3,21.3,13195,22.8731,22.92,21.3,21.3,13195,0.0,1.0
2021-03-02,22.69,22.69,21.31,21.31,4726,22.69,22.69,21.31,21.31,4726,0.0,1.0
2021-03-03,21.6,22.86,21.6,22.86,10424,21.6,22.86,21.6,22.86,10424,0.0,1.0
2021-03-04,21.12,22.63,20.28,21.6027,16687,21.12,22.63,20.28,21.6027,16687,0.0,1.0
2021-03-05,20.42,22.88,19.0,21.39,60632,20.42,22.88,19.0,21.39,60632,0.0,1.0
2021-03-08,21.34,21.69,20.15,20.15,15474,21.34,21.69,20.15,20.15,15474,0.0,1.0
2021-03-09,22.49,23.0,21.2401,21.69,21347,22.49,23.0,21.2401,21.69,21347,0.0,1.0
2021-03-10,22.89,23.25,22.1,22.4,23288,22.89,23.25,22.1,22.4,23288,0.0,1.0
2021-03-11,22.84,23.75,22.19,22.92,35862,22.84,23.75,22.19,22.92,35862,0.0,1.0
2021-03-12,23.5,23.96,22.75,22.78,12229,23.5,23.96,22.75,22.78,12229,0.0,1.0
2021-03-15,24.8341,25.0,23.1,23.58,55783,24.8341,25.0,23.1,23.58,55783,0.0,1.0
2021-03-16,25.42,25.76,24.7,25.33,32791,25.42,25.76,24.7,25.33,32791,0.0,1.0
2021-03-17,24.28,25.97,24.2,25.25,23868,24.28,25.97,24.2,25.25,23868,0.0,1.0
2021-03-18,25.2,25.97,24.69,24.69,30393,25.2,25.97,24.69,24.69,30393,0.0,1.0
2021-03-19,24.29,25.9926,23.36,24.955,48167,24.29,25.9926,23.36,24.955,48167,0.0,1.0
2021-03-22,23.3,25.5818,23.1227,25.28,46526,23.3,25.5818,23.1227,25.28,46526,0.0,1.0
2021-03-23,22.83,23.85,22.46,23.8,30681,22.83,23.85,22.46,23.8,30681,0.0,1.0
2021-03-24,22.2001,23.48,22.2001,23.37,13393,22.2001,23.48,22.2001,23.37,13393,0.0,1.0
2021-03-25,21.54,22.265,20.62,22.01,20092,21.54,22.265,20.62,22.01,20092,0.0,1.0
2021-03-26,21.49,23.3482,21.01,21.89,7960,21.49,23.3482,21.01,21.89,7960,0.0,1.0
2021-03-29,21.0,22.33,20.8,21.49,18265,21.0,22.33,20.8,21.49,18265,0.0,1.0
2021-03-30,21.27,21.7,20.0,21.05,29560,21.27,21.7,20.0,21.05,29560,0.0,1.0
2021-03-31,21.93,22.73,20.62,21.25,27354,21.93,22.73,20.62,21.25,27354,0.0,1.0
2021-04-01,22.7,22.95,21.825,22.02,20858,22.7,22.95,21.825,22.02,20858,0.0,1.0
2021-04-05,23.5,24.0,22.74,23.06,20238,23.5,24.0,22.74,23.06,20238,0.0,1.0
2021-04-06,24.28,24.65,23.25,23.62,30428,24.28,24.65,23.25,23.62,30428,0.0,1.0
2021-04-07,24.5,25.5,23.73,24.6,43053,24.5,25.5,23.73,24.6,43053,0.0,1.0
2021-04-08,23.9,25.4899,23.62,25.4899,15654,23.9,25.4899,23.62,25.4899,15654,0.0,1.0
2021-04-09,24.64,24.78,22.44,23.89,35199,24.64,24.78,22.44,23.89,35199,0.0,1.0
2021-04-12,24.01,25.1,22.38,24.66,47100,24.01,25.1,22.38,24.66,47100,0.0,1.0
2021-04-13,23.74,24.0,22.75,24.0,17818,23.74,24.0,22.75,24.0,17818,0.0,1.0
2021-04-14,23.55,23.7915,23.0206,23.35,6706,23.55,23.7915,23.0206,23.35,6706,0.0,1.0
2021-04-15,22.8,23.9,22.4,23.6,17434,22.8,23.9,22.4,23.6,17434,0.0,1.0
2021-04-16,24.06,24.06,22.0,23.2,33461,24.06,24.06,22.0,23.2,33461,0.0,1.0
2021-04-19,23.53,24.33,23.01,23.44,30562,23.53,24.33,23.01,23.44,30562,0.0,1.0
2021-04-20,24.8,24.8,22.8,23.78,20929,24.8,24.8,22.8,23.78,20929,0.0,1.0
2021-04-21,24.8,25.49,23.971,24.3,25977,24.8,25.49,23.971,24.3,25977,0.0,1.0
2021-04-22,25.4,25.96,24.59,24.8,24133,25.4,25.96,24.59,24.8,24133,0.0,1.0
2021-04-23,25.575,26.1573,25.075,25.56,18621,25.575,26.1573,25.075,25.56,18621,0.0,1.0
2021-04-26,25.8,26.1899,25.0789,26.1899,17189,25.8,26.1899,25.0789,26.1899,17189,0.0,1.0
2021-04-27,27.23,27.8,26.0,26.41,43449,27.23,27.8,26.0,26.41,43449,0.0,1.0
2021-04-28,28.83,29.1357,26.78,27.99,41965,28.83,29.1357,26.78,27.99,41965,0.0,1.0
2021-04-29,27.57,29.09,25.83,29.09,23635,27.57,29.09,25.83,29.09,23635,0.0,1.0
2021-04-30,27.73,29.13,26.88,27.5,33104,27.73,29.13,26.88,27.5,33104,0.0,1.0
2021-05-03,28.41,28.8762,26.45,28.7,29797,28.41,28.8762,26.45,28.7,29797,0.0,1.0
2021-05-04,28.66,29.25,27.445,27.83,44936,28.66,29.25,27.445,27.83,44936,0.0,1.0
2021-05-05,29.0,29.0,27.28,28.89,18839,29.0,29.0,27.28,28.89,18839,0.0,1.0
2021-05-06,27.69,29.13,27.69,29.0,21170,27.69,29.13,27.69,29.0,21170,0.0,1.0
2021-05-07,27.81,28.5,25.845,26.82,25888,27.81,28.5,25.845,26.82,25888,0.0,1.0
2021-05-10,27.25,29.0,26.78,26.98,56438,27.25,29.0,26.78,26.98,56438,0.0,1.0
2021-05-11,28.28,29.1509,26.75,27.15,54965,28.28,29.1509,26.75,27.15,54965,0.0,1.0
2021-05-12,27.49,28.2063,27.12,27.95,8791,27.49,28.2063,27.12,27.95,8791,0.0,1.0
2021-05-13,25.48,28.457,25.22,27.15,31988,25.48,28.457,25.22,27.15,31988,0.0,1.0
2021-05-14,25.24,26.5524,24.72,25.6,47339,25.24,26.5524,24.72,25.6,47339,0.0,1.0
2021-05-17,25.11,25.93,24.2385,25.01,28708,25.11,25.93,24.2385,25.01,28708,0.0,1.0
2021-05-18,25.64,25.89,24.43,25.09,23279,25.64,25.89,24.43,25.09,23279,0.0,1.0
2021-05-19,27.5,28.33,24.7588,25.65,31415,27.5,28.33,24.7588,25.65,31415,0.0,1.0
2021-05-20,27.25,28.209,27.0,27.65,21542,27.25,28.209,27.0,27.65,21542,0.0,1.0
2021-05-21,26.72,28.1755,26.5845,26.5845,17266,26.72,28.1755,26.5845,26.5845,17266,0.0,1.0
2021-05-24,25.84,26.44,25.39,26.44,24529,25.84,26.44,25.39,26.44,24529,0.0,1.0
2021-05-25,25.02,26.0,25.01,25.39,21583,25.02,26.0,25.01,25.39,21583,0.0,1.0
2021-05-26,26.201,26.62,25.02,25.02,25077,26.201,26.62,25.02,25.02,25077,0.0,1.0
2021-05-27,25.6343,26.727,25.24,26.1516,11655,25.6343,26.727,25.24,26.1516,11655,0.0,1.0
2021-05-28,25.88,26.33,25.64,26.33,6808,25.88,26.33,25.64,26.33,6808,0.0,1.0
2021-06-01,25.86,26.693,25.29,25.88,12643,25.86,26.693,25.29,25.88,12643,0.0,1.0
2021-06-02,25.5,26.1564,25.41,25.52,17933,25.5,26.1564,25.41,25.52,17933,0.0,1.0
2021-06-03,25.88,26.04,25.34,25.34,7471,25.88,26.04,25.34,25.34,7471,0.0,1.0
2021-06-04,26.0,26.3,25.82,25.82,9369,26.0,26.3,25.82,25.82,9369,0.0,1.0
2021-06-07,25.96,26.5,25.62,26.4,18003,25.96,26.5,25.62,26.4,18003,0.0,1.0
2021-06-08,26.01,26.3,25.44,25.85,24021,26.01,26.3,25.44,25.85,24021,0.0,1.0
2021-06-09,26.5,26.5,25.77,26.28,11674,26.5,26.5,25.77,26.28,11674,0.0,1.0
2021-06-10,26.12,26.43,25.98,26.03,18944,26.12,26.43,25.98,26.03,18944,0.0,1.0
2021-06-11,26.24,26.34,25.95,26.34,11951,26.24,26.34,25.95,26.34,11951,0.0,1.0
2021-06-14,25.85,26.17,25.85,26.17,10580,25.85,26.17,25.85,26.17,10580,0.0,1.0
2021-06-15,25.52,25.98,25.43,25.85,13974,25.52,25.98,25.43,25.85,13974,0.0,1.0
2021-06-16,25.03,25.55,24.845,25.55,13107,25.03,25.55,24.845,25.55,13107,0.0,1.0
2021-06-17,24.4,25.13,24.052,25.03,23794,24.4,25.13,24.052,25.03,23794,0.0,1.0
2021-06-18,25.46,25.46,24.29,24.29,16843,25.46,25.46,24.29,24.29,16843,0.0,1.0
2021-06-21,25.07,25.45,25.02,25.45,5226,25.07,25.45,25.02,25.45,5226,0.0,1.0
2021-06-22,25.2,25.55,25.07,25.28,6065,25.2,25.55,25.07,25.28,6065,0.0,1.0
2021-06-23,25.7,25.88,25.0,25.255,7960,25.7,25.88,25.0,25.255,7960,0.0,1.0
2021-06-24,25.63,25.8899,25.2601,25.8,6783,25.63,25.8899,25.2601,25.8,6783,0.0,1.0
2021-06-25,24.9,26.6,24.9,25.68,19106,24.9,26.6,24.9,25.68,19106,0.0,1.0
2021-06-28,25.99,25.99,25.25,25.25,10969,25.99,25.99,25.25,25.25,10969,0.0,1.0
2021-06-29,27.1,27.11,25.5,25.5,26658,27.1,27.11,25.5,25.5,26658,0.0,1.0
2021-06-30,27.12,27.44,26.13,27.39,13824,27.12,27.44,26.13,27.39,13824,0.0,1.0
2021-07-01,25.7,27.0,25.26,26.64,45832,25.7,27.0,25.26,26.64,45832,0.0,1.0
2021-07-02,26.25,26.31,25.04,25.7,29739,26.25,26.31,25.04,25.7,29739,0.0,1.0
2021-07-06,25.8,26.36,25.51,26.25,6649,25.8,26.36,25.51,26.25,6649,0.0,1.0
2021-07-07,25.24,26.6,24.86,25.6552,77528,25.24,26.6,24.86,25.6552,77528,0.0,1.0
2021-07-08,25.56,25.9,24.22,25.0,51665,25.56,25.9,24.22,25.0,51665,0.0,1.0
2021-07-09,26.8,27.0,25.4,25.62,28832,26.8,27.0,25.4,25.62,28832,0.0,1.0
2021-07-12,27.77,28.49,27.13,27.7,24272,27.77,28.49,27.13,27.7,24272,0.0,1.0
2021-07-13,28.58,28.89,27.53,27.75,20947,28.58,28.89,27.53,27.75,20947,0.0,1.0
2021-07-14,28.01,28.792,27.3987,28.503,11872,28.01,28.792,27.3987,28.503,11872,0.0,1.0
2021-07-15,27.6,28.34,27.54,28.2,5709,27.6,28.34,27.54,28.2,5709,0.0,1.0
2021-07-16,27.53,28.1899,27.51,27.65,7409,27.53,28.1899,27.51,27.65,7409,0.0,1.0
2021-07-19,26.8,27.42,25.66,25.66,44511,26.8,27.42,25.66,25.66,44511,0.0,1.0
2021-07-20,28.03,28.8,27.14,27.49,14181,28.03,28.8,27.14,27.49,14181,0.0,1.0
2021-07-21,28.22,28.9385,27.775,28.15,9550,28.22,28.9385,27.775,28.15,9550,0.0,1.0
2021-07-22,28.05,28.75,27.416,28.24,3539,28.05,28.75,27.416,28.24,3539,0.0,1.0
2021-07-23,27.99,28.22,27.79,28.18,2222,27.99,28.22,27.79,28.18,2222,0.0,1.0
2021-07-26,27.39,28.2,25.5,27.23,7332,27.39,28.2,25.5,27.23,7332,0.0,1.0
2021-07-27,27.48,27.74,26.81,27.74,1730,27.48,27.74,26.81,27.74,1730,0.0,1.0
2021-07-28,26.89,27.25,26.65,27.25,2122,26.89,27.25,26.65,27.25,2122,0.0,1.0
2021-07-29,27.6816,28.07,26.45,27.48,39711,27.6816,28.07,26.45,27.48,39711,0.0,1.0
2021-07-30,27.96,28.19,27.27,27.27,7213,27.96,28.19,27.27,27.27,7213,0.0,1.0
2021-08-02,27.17,27.76,27.17,27.52,9968,27.17,27.76,27.17,27.52,9968,0.0,1.0
2021-08-03,28.48,28.5332,27.415,27.82,10077,28.48,28.5332,27.415,27.82,10077,0.0,1.0
2021-08-04,27.61,28.42,27.61,27.95,4797,27.61,28.42,27.61,27.95,4797,0.0,1.0
2021-08-05,27.55,27.895,27.55,27.895,2789,27.55,27.895,27.55,27.895,2789,0.0,1.0
2021-08-06,27.65,27.93,26.75,27.0,13651,27.65,27.93,26.75,27.0,13651,0.0,1.0
2021-08-09,25.52,27.64,25.5,27.31,31414,25.52,27.64,25.5,27.31,31414,0.0,1.0
2021-08-10,26.3,26.47,25.5,25.58,12916,26.3,26.47,25.5,25.58,12916,0.0,1.0
2021-08-11,28.6,28.99,25.72,26.25,47543,28.6,28.99,25.72,26.25,47543,0.0,1.0
2021-08-12,27.82,28.6,27.82,28.03,3204,27.82,28.6,27.82,28.03,3204,0.0,1.0
2021-08-13,27.9806,29.09,27.25,27.78,16934,27.9806,29.09,27.25,27.78,16934,0.0,1.0
2021-08-16,28.39,28.4,27.0,27.98,14639,28.39,28.4,27.0,27.98,14639,0.0,1.0
2021-08-17,27.5,27.84,27.2277,27.2277,3112,27.5,27.84,27.2277,27.2277,3112,0.0,1.0
2021-08-18,27.86,27.99,26.9,27.5,5622,27.86,27.99,26.9,27.5,5622,0.0,1.0
2021-08-19,27.8128,27.95,27.2001,27.48,8086,27.8128,27.95,27.2001,27.48,8086,0.0,1.0
2021-08-20,27.87,28.205,27.2,28.16,10571,27.87,28.205,27.2,28.16,10571,0.0,1.0
2021-08-23,27.61,28.4,27.57,28.21,6425,27.61,28.4,27.57,28.21,6425,0.0,1.0
2021-08-24,27.52,28.08,27.3,27.43,2802,27.52,28.08,27.3,27.43,2802,0.0,1.0
2021-08-25,27.34,28.08,27.0,27.49,7742,27.34,28.08,27.0,27.49,7742,0.0,1.0
2021-08-26,27.0,27.42,26.61,27.33,2619,27.0,27.42,26.61,27.33,2619,0.0,1.0
2021-08-27,26.1,27.89,26.1,26.99,12738,26.1,27.89,26.1,26.99,12738,0.0,1.0
2021-08-30,25.54,26.25,25.02,26.0,39199,25.54,26.25,25.02,26.0,39199,0.0,1.0
2021-08-31,26.25,26.63,25.85,26.59,10586,26.25,26.63,25.85,26.59,10586,0.0,1.0
2021-09-01,25.91,26.33,25.7367,25.7367,7714,25.91,26.33,25.7367,25.7367,7714,0.0,1.0
2021-09-02,26.44,26.7,26.0101,26.18,7285,26.44,26.7,26.0101,26.18,7285,0.0,1.0
2021-09-03,27.21,27.5,26.44,26.44,16644,27.21,27.5,26.44,26.44,16644,0.0,1.0
2021-09-07,28.14,28.14,27.02,27.9,11219,28.14,28.14,27.02,27.9,11219,0.0,1.0
2021-09-08,27.86,28.2399,27.8505,28.09,9020,27.86,28.2399,27.8505,28.09,9020,0.0,1.0
2021-09-09,27.7943,28.08,27.45,27.81,6332,27.7943,28.08,27.45,27.81,6332,0.0,1.0
2021-09-10,28.0,28.1481,27.6,27.6,3574,28.0,28.1481,27.6,27.6,3574,0.0,1.0
2021-09-13,27.25,28.0,27.24,27.78,4967,27.25,28.0,27.24,27.78,4967,0.0,1.0
2021-09-14,27.2,27.97,27.0978,27.39,9224,27.2,27.97,27.0978,27.39,9224,0.0,1.0
2021-09-15,27.2796,27.4568,26.5,27.0,3867,27.2796,27.4568,26.5,27.0,3867,0.0,1.0
2021-09-16,26.375,26.95,26.375,26.95,5402,26.375,26.95,26.375,26.95,5402,0.0,1.0
2021-09-17,27.17,27.17,26.1,26.47,12121,27.17,27.17,26.1,26.47,12121,0.0,1.0
2021-09-20,25.99,26.85,25.0,25.4,25915,25.99,26.85,25.0,25.4,25915,0.0,1.0
2021-09-21,25.9,26.5,25.72,26.05,8388,25.9,26.5,25.72,26.05,8388,0.0,1.0
2021-09-22,26.41,26.65,25.525,25.8865,8585,26.41,26.65,25.525,25.8865,8585,0.0,1.0
2021-09-23,26.91,27.0,26.2,26.2,3097,26.91,27.0,26.2,26.2,3097,0.0,1.0
2021-09-24,25.65,26.57,25.2601,26.57,12413,25.65,26.57,25.2601,26.57,12413,0.0,1.0
2021-09-27,26.025,26.5,25.18,25.18,11147,26.025,26.5,25.18,25.18,11147,0.0,1.0
2021-09-28,26.1,26.5,25.4408,26.03,7860,26.1,26.5,25.4408,26.03,7860,0.0,1.0
2021-09-29,26.3743,26.4391,25.65,25.65,6830,26.3743,26.4391,25.65,25.65,6830,0.0,1.0
2021-09-30,26.15,26.19,25.7503,26.11,6182,26.15,26.19,25.7503,26.11,6182,0.0,1.0
2021-10-01,26.0,26.8,25.77,26.15,7633,26.0,26.8,25.77,26.15,7633,0.0,1.0
2021-10-04,25.21,26.35,25.21,26.2,20655,25.21,26.35,25.21,26.2,20655,0.0,1.0
2021-10-05,26.0,26.03,26.0,26.0,1858,26.0,26.03,26.0,26.0,1858,0.0,1.0
2021-10-06,25.51,25.51,25.1862,25.1862,975,25.51,25.51,25.1862,25.1862,975,0.0,1.0
2021-10-07,25.82,26.21,25.82,25.88,4755,25.82,26.21,25.82,25.88,4755,0.0,1.0
2021-10-08,25.775,25.93,25.31,25.42,3538,25.775,25.93,25.31,25.42,3538,0.0,1.0
2021-10-11,26.08,26.08,25.8,25.8,1761,26.08,26.08,25.8,25.8,1761,0.0,1.0
2021-10-12,26.9,27.192,26.05,26.05,10577,26.9,27.192,26.05,26.05,10577,0.0,1.0
2021-10-13,26.6098,26.66,26.0375,26.0375,1202,26.6098,26.66,26.0375,26.0375,1202,0.0,1.0
2021-10-14,26.1,26.7,26.0412,26.7,6976,26.1,26.7,26.0412,26.7,6976,0.0,1.0
2021-10-15,26.7,26.7,25.609,26.1,11283,26.7,26.7,25.609,26.1,11283,0.0,1.0
2021-10-18,26.4501,26.4501,26.0,26.01,2320,26.4501,26.4501,26.0,26.01,2320,0.0,1.0
2021-10-19,26.48,26.5,25.6387,26.015,3193,26.48,26.5,25.6387,26.015,3193,0.0,1.0
2021-10-20,26.25,26.4,26.005,26.4,2395,26.25,26.4,26.005,26.4,2395,0.0,1.0
2021-10-21,26.02,26.02,25.51,25.8565,6940,26.02,26.02,25.51,25.8565,6940,0.0,1.0
2021-10-22,26.0,26.0,25.75,25.9,3878,26.0,26.0,25.75,25.9,3878,0.0,1.0
2021-10-25,26.0,26.6094,26.0,26.3899,2724,26.0,26.6094,26.0,26.3899,2724,0.0,1.0
2021-10-26,26.24,26.31,26.2,26.31,1452,26.24,26.31,26.2,26.31,1452,0.0,1.0
2021-10-27,26.2154,26.22,25.6855,25.6855,2176,26.2154,26.22,25.6855,25.6855,2176,0.0,1.0
2021-10-28,25.92,26.0,25.92,25.9905,2753,25.92,26.0,25.92,25.9905,2753,0.0,1.0
2021-10-29,25.47,26.31,25.47,25.71,7909,25.47,26.31,25.47,25.71,7909,0.0,1.0
2021-11-01,25.9,26.06,25.0211,25.5,13549,25.9,26.06,25.0211,25.5,13549,0.0,1.0
2021-11-02,25.96,26.0,25.0194,25.0752,13575,25.96,26.0,25.0194,25.0752,13575,0.0,1.0
2021-11-03,26.15,26.1606,25.1152,26.1606,10428,26.15,26.1606,25.1152,26.1606,10428,0.0,1.0
2021-11-04,26.4,26.66,25.7494,25.7494,28890,26.4,26.66,25.7494,25.7494,28890,0.0,1.0
2021-11-05,26.1,26.269,25.202,26.1,8380,26.1,26.269,25.202,26.1,8380,0.0,1.0
2021-11-08,26.0,26.3709,24.54,25.74,11868,26.0,26.3709,24.54,25.74,11868,0.0,1.0
2021-11-09,25.1,26.0,25.02,25.92,21680,25.1,26.0,25.02,25.92,21680,0.0,1.0
2021-11-10,24.625,25.3,24.3,25.104,9188,24.625,25.3,24.3,25.104,9188,0.0,1.0
2021-11-11,24.99,25.0,24.6075,24.81,35659,24.99,25.0,24.6075,24.81,35659,0.0,1.0
2021-11-12,25.0,25.0,24.895,24.9839,1718,25.0,25.0,24.895,24.9839,1718,0.0,1.0
2021-11-15,25.25,26.02,24.99,25.5,21925,25.25,26.02,24.99,25.5,21925,0.0,1.0
2021-11-16,24.96,25.55,24.96,25.04,29013,24.96,25.55,24.96,25.04,29013,0.0,1.0
2021-11-17,27.5,29.38,24.947,25.0,67933,27.5,29.38,24.947,25.0,67933,0.0,1.0
2021-11-18,29.2,29.2,28.02,28.1,32526,29.2,29.2,28.02,28.1,32526,0.0,1.0
2021-11-19,30.1,31.0,29.25,29.25,23437,30.1,31.0,29.25,29.25,23437,0.0,1.0
2021-11-22,31.14,31.98,30.49,31.2,15391,31.14,31.98,30.49,31.2,15391,0.0,1.0
2021-11-23,30.31,31.05,30.1,31.05,9301,30.31,31.05,30.1,31.05,9301,0.0,1.0
2021-11-24,32.27,32.5,30.0501,31.3702,13330,32.27,32.5,30.0501,31.3702,13330,0.0,1.0
2021-11-26,31.4,32.45,30.3101,31.8,27248,31.4,32.45,30.3101,31.8,27248,0.0,1.0
2021-11-29,31.56,32.4645,31.5001,31.95,11786,31.56,32.4645,31.5001,31.95,11786,0.0,1.0
2021-11-30,30.55,32.8694,30.55,31.85,9333,30.55,32.8694,30.55,31.85,9333,0.0,1.0
2021-12-01,30.89,32.0555,30.5,31.01,7139,30.89,32.0555,30.5,31.01,7139,0.0,1.0
2021-12-02,30.27,31.42,30.27,31.42,5893,30.27,31.42,30.27,31.42,5893,0.0,1.0
2021-12-03,29.39,30.31,29.29,30.31,4603,29.39,30.31,29.29,30.31,4603,0.0,1.0
2021-12-06,29.75,29.75,29.0053,29.4,2652,29.75,29.75,29.0053,29.4,2652,0.0,1.0
2021-12-07,30.65,31.075,29.4837,30.31,12394,30.65,31.075,29.4837,30.31,12394,0.0,1.0
2021-12-08,31.32,31.39,30.82,31.22,5370,31.32,31.39,30.82,31.22,5370,0.0,1.0
2021-12-09,30.74,31.505,30.535,31.35,6336,30.74,31.505,30.535,31.35,6336,0.0,1.0
2021-12-10,30.8,31.3399,30.656,30.9498,5728,30.8,31.3399,30.656,30.9498,5728,0.0,1.0
2021-12-13,30.4,31.2,30.1,31.2,2369,30.4,31.2,30.1,31.2,2369,0.0,1.0
2021-12-14,31.09,31.09,30.05,30.26,5392,31.09,31.09,30.05,30.26,5392,0.0,1.0
2021-12-15,29.72,31.67,29.72,30.95,10402,29.72,31.67,29.72,30.95,10402,0.0,1.0
2021-12-16,30.66,30.97,29.31,29.31,12098,30.66,30.97,29.31,29.31,12098,0.0,1.0
2021-12-17,30.16,30.685,30.16,30.685,2503,30.16,30.685,30.16,30.685,2503,0.0,1.0
2021-12-20,30.41,30.745,30.36,30.36,1506,30.41,30.745,30.36,30.36,1506,0.0,1.0
2021-12-21,30.65,31.0,30.42,30.99,3048,30.65,31.0,30.42,30.99,3048,0.0,1.0
2021-12-22,30.25,30.995,30.0059,30.995,2615,30.25,30.995,30.0059,30.995,2615,0.0,1.0
2021-12-23,30.45,31.0,30.35,31.0,3145,30.45,31.0,30.35,31.0,3145,0.0,1.0
2021-12-27,31.0,31.4278,30.08,31.0,4468,31.0,31.4278,30.08,31.0,4468,0.0,1.0
2021-12-28,31.0,31.9999,30.3277,30.57,4487,31.0,31.9999,30.3277,30.57,4487,0.0,1.0
2021-12-29,30.0,31.05,30.0,31.05,4389,30.0,31.05,30.0,31.05,4389,0.0,1.0
2021-12-30,29.79,31.226,29.6,30.39,5543,29.79,31.226,29.6,30.39,5543,0.0,1.0
2021-12-31,29.451,31.0717,29.451,31.0717,2280,29.451,31.0717,29.451,31.0717,2280,0.0,1.0
2022-01-03,31.3,33.06,29.76,29.76,27995,31.3,33.06,29.76,29.76,27995,0.0,1.0
2022-01-04,31.3,32.17,31.3,31.7,2429,31.3,32.17,31.3,31.7,2429,0.0,1.0
2022-01-05,29.94,31.55,29.94,31.4,5648,29.94,31.55,29.94,31.4,5648,0.0,1.0
2022-01-06,29.99,30.13,29.71,30.13,1738,29.99,30.13,29.71,30.13,1738,0.0,1.0
2022-01-07,29.11,30.15,29.11,30.15,2614,29.11,30.15,29.11,30.15,2614,0.0,1.0
2022-01-10,28.49,28.6315,28.27,28.6,2671,28.49,28.6315,28.27,28.6,2671,0.0,1.0
2022-01-11,28.31,28.7,28.1,28.29,7030,28.31,28.7,28.1,28.29,7030,0.0,1.0
2022-01-12,28.805,28.9184,28.35,28.35,1049,28.805,28.9184,28.35,28.35,1049,0.0,1.0
2022-01-13,28.48,28.48,27.95,28.35,3532,28.48,28.48,27.95,28.35,3532,0.0,1.0
2022-01-14,28.37,28.4,28.37,28.4,1049,28.37,28.4,28.37,28.4,1049,0.0,1.0
2022-01-18,27.711,28.39,27.49,28.39,25690,27.711,28.39,27.49,28.39,25690,0.0,1.0
2022-01-19,27.57,28.1,27.5438,28.09,3139,27.57,28.1,27.5438,28.09,3139,0.0,1.0
2022-01-20,25.75,27.255,25.6,27.255,10725,25.75,27.255,25.6,27.255,10725,0.0,1.0
2022-01-21,25.455,26.794,24.19,25.36,16736,25.455,26.794,24.19,25.36,16736,0.0,1.0
2022-01-24,26.0,26.09,24.35,24.83,14194,26.0,26.09,24.35,24.83,14194,0.0,1.0
2022-01-25,26.3,26.43,26.0,26.0,2496,26.3,26.43,26.0,26.0,2496,0.0,1.0
2022-01-26,27.5,28.48,26.43,26.43,16771,27.5,28.48,26.43,26.43,16771,0.0,1.0
2022-01-27,30.5,31.0,27.49,27.49,39539,30.5,31.0,27.49,27.49,39539,0.0,1.0
2022-01-28,30.2005,30.56,28.9196,30.1,15702,30.2005,30.56,28.9196,30.1,15702,0.0,1.0
2022-01-31,31.42,31.63,30.3388,30.64,14519,31.42,31.63,30.3388,30.64,14519,0.0,1.0
2022-02-01,30.391,30.9176,30.1001,30.85,2590,30.391,30.9176,30.1001,30.85,2590,0.0,1.0
2022-02-02,29.63,30.35,29.57,30.35,2202,29.63,30.35,29.57,30.35,2202,0.0,1.0
2022-02-03,28.6,29.19,28.2674,29.19,4249,28.6,29.19,28.2674,29.19,4249,0.0,1.0
2022-02-04,25.61,28.37,25.0,28.37,29882,25.61,28.37,25.0,28.37,29882,0.0,1.0
2022-02-07,26.23,26.66,25.495,25.88,33179,26.23,26.66,25.495,25.88,33179,0.0,1.0
2022-02-08,26.6,26.71,26.19,26.7,1599,26.6,26.71,26.19,26.7,1599,0.0,1.0
2022-02-09,26.84,27.07,26.6,26.7067,3140,26.84,27.07,26.6,26.7067,3140,0.0,1.0
2022-02-10,26.8,26.8,25.91,26.25,11297,26.8,26.8,25.91,26.25,11297,0.0,1.0
2022-02-11,27.11,27.25,26.0,26.0,4362,27.11,27.25,26.0,26.0,4362,0.0,1.0
2022-02-14,25.91,27.08,25.91,27.08,4376,25.91,27.08,25.91,27.08,4376,0.0,1.0
2022-02-15,26.8,26.85,26.2,26.2,3667,26.8,26.85,26.2,26.2,3667,0.0,1.0
2022-02-16,26.5,26.8,25.8743,26.52,1919,26.5,26.8,25.8743,26.52,1919,0.0,1.0
2022-02-17,26.8,27.0,25.75,25.75,2190,26.8,27.0,25.75,25.75,2190,0.0,1.0
2022-02-18,26.47,26.5,25.8722,26.29,4560,26.47,26.5,25.8722,26.29,4560,0.0,1.0
2022-02-22,26.2,26.225,25.58,26.05,4577,26.2,26.225,25.58,26.05,4577,0.0,1.0
2022-02-23,26.44,26.44,26.0,26.0,1935,26.44,26.44,26.0,26.0,1935,0.0,1.0
2022-02-24,25.5741,25.5741,25.5741,25.5741,1019,25.5741,25.5741,25.5741,25.5741,1019,0.0,1.0
2022-02-25,26.67,26.7421,26.38,26.39,3369,26.67,26.7421,26.38,26.39,3369,0.0,1.0
2022-02-28,28.24,28.73,26.9,26.9,6674,28.24,28.73,26.9,26.9,6674,0.0,1.0
2022-03-01,27.3,28.86,27.26,28.86,8873,27.3,28.86,27.26,28.86,8873,0.0,1.0
2022-03-02,27.41,27.41,27.41,27.41,1440,27.41,27.41,27.41,27.41,1440,0.0,1.0
2022-03-03,27.1448,29.6771,27.1448,28.625,14728,27.1448,29.6771,27.1448,28.625,14728,0.0,1.0
2022-03-04,28.4,29.25,27.3855,29.25,6049,28.4,29.25,27.3855,29.25,6049,0.0,1.0
2022-03-07,27.47,29.8,27.47,29.16,15244,27.47,29.8,27.47,29.16,15244,0.0,1.0
2022-03-08,26.89,28.32,26.89,28.27,6895,26.89,28.32,26.89,28.27,6895,0.0,1.0
2022-03-09,27.98,30.02,27.35,27.35,2551,27.98,30.02,27.35,27.35,2551,0.0,1.0
2022-03-10,27.54,27.81,27.47,27.53,2375,27.54,27.81,27.47,27.53,2375,0.0,1.0
2022-03-11,27.9,28.2,27.64,28.13,3916,27.9,28.2,27.64,28.13,3916,0.0,1.0
2022-03-14,27.25,28.26,27.25,28.0,2953,27.25,28.26,27.25,28.0,2953,0.0,1.0
2022-03-15,27.22,27.755,27.16,27.5,4009,27.22,27.755,27.16,27.5,4009,0.0,1.0
2022-03-16,27.26,27.7099,27.25,27.645,3469,27.26,27.7099,27.25,27.645,3469,0.0,1.0
2022-03-17,26.99,27.7063,26.99,27.7063,1412,26.99,27.7063,26.99,27.7063,1412,0.0,1.0
2022-03-18,27.69,27.69,26.5,26.75,6502,27.69,27.69,26.5,26.75,6502,0.0,1.0
2022-03-21,28.6,28.68,27.7,28.0,7779,28.6,28.68,27.7,28.0,7779,0.0,1.0
2022-03-22,28.7,28.7,27.7901,27.7901,3531,28.7,28.7,27.7901,27.7901,3531,0.0,1.0
2022-03-23,29.06,29.06,29.0,29.0,3093,29.06,29.06,29.0,29.0,3093,0.0,1.0
2022-03-24,28.53,29.4,28.53,28.83,4155,28.53,29.4,28.53,28.83,4155,0.0,1.0
2022-03-25,29.15,29.85,28.81,28.81,3540,29.15,29.85,28.81,28.81,3540,0.0,1.0
2022-03-28,29.4999,29.57,29.21,29.57,2681,29.4999,29.57,29.21,29.57,2681,0.0,1.0
2022-03-29,29.26,30.2,29.26,29.67,6548,29.26,30.2,29.26,29.67,6548,0.0,1.0
2022-03-30,29.98,30.2,29.77,29.77,4113,29.98,30.2,29.77,29.77,4113,0.0,1.0
2022-03-31,29.73,29.9525,29.55,29.9525,5227,29.73,29.9525,29.55,29.9525,5227,0.0,1.0
2022-04-01,29.61,30.0,29.61,29.65,3956,29.61,30.0,29.61,29.65,3956,0.0,1.0
2022-04-04,30.0,30.25,29.62,30.25,12190,30.0,30.25,29.62,30.25,12190,0.0,1.0
2022-04-05,29.78,29.9437,29.56,29.9437,6707,29.78,29.9437,29.56,29.9437,6707,0.0,1.0
2022-04-06,29.025,29.72,29.02,29.72,2974,29.025,29.72,29.02,29.72,2974,0.0,1.0
2022-04-07,29.54,29.99,28.97,29.32,9678,29.54,29.99,28.97,29.32,9678,0.0,1.0
2022-04-08,29.66,29.8,29.66,29.7466,2744,29.66,29.8,29.66,29.7466,2744,0.0,1.0
2022-04-11,28.98,29.5,28.5648,29.26,12817,28.98,29.5,28.5648,29.26,12817,0.0,1.0
2022-04-12,28.74,29.4173,28.14,29.27,5513,28.74,29.4173,28.14,29.27,5513,0.0,1.0
2022-04-13,28.26,28.79,28.13,28.41,7162,28.26,28.79,28.13,28.41,7162,0.0,1.0
2022-04-14,28.16,28.93,28.1,28.1,2976,28.16,28.93,28.1,28.1,2976,0.0,1.0
2022-04-18,28.13,28.7,28.13,28.16,18143,28.13,28.7,28.13,28.16,18143,0.0,1.0
2022-04-19,27.89,28.65,27.89,28.19,7124,27.89,28.65,27.89,28.19,7124,0.0,1.0
2022-04-20,28.01,28.2671,27.7166,28.2671,2139,28.01,28.2671,27.7166,28.2671,2139,0.0,1.0
2022-04-21,27.8996,27.9894,27.8996,27.9894,676,27.8996,27.9894,27.8996,27.9894,676,0.0,1.0
2022-04-22,26.34,27.07,26.1,27.07,12741,26.34,27.07,26.1,27.07,12741,0.0,1.0
2022-04-25,26.71,26.91,26.35,26.35,5030,26.71,26.91,26.35,26.35,5030,0.0,1.0
2022-04-26,26.03,26.51,25.7054,26.37,12251,26.03,26.51,25.7054,26.37,12251,0.0,1.0
2022-04-27,24.91,26.82,24.91,26.06,20849,24.91,26.82,24.91,26.06,20849,0.0,1.0
2022-04-28,26.1,26.1,26.1,26.1,645,26.1,26.1,26.1,26.1,645,0.0,1.0
2022-04-29,23.87,25.495,23.11,25.495,14408,23.87,25.495,23.11,25.495,14408,0.0,1.0
2022-05-02,23.84,25.4,22.11,22.11,22998,23.84,25.4,22.11,22.11,22998,0.0,1.0
2022-05-03,24.2,25.475,23.46,23.46,7726,24.2,25.475,23.46,23.46,7726,0.0,1.0
2022-05-04,24.5,24.98,24.05,24.98,3876,24.5,24.98,24.05,24.98,3876,0.0,1.0
2022-05-05,24.1392,24.61,23.23,24.61,8367,24.1392,24.61,23.23,24.61,8367,0.0,1.0
2022-05-06,24.76,25.94,24.465,25.89,24363,24.76,25.94,24.465,25.89,24363,0.0,1.0
2022-05-09,23.0,24.02,22.7001,24.02,8026,23.0,24.02,22.7001,24.02,8026,0.0,1.0
2022-05-10,20.0961,23.55,19.15,23.12,131102,20.0961,23.55,19.15,23.12,131102,0.0,1.0
2022-05-11,20.43,21.605,18.21,18.21,57978,20.43,21.605,18.21,18.21,57978,0.0,1.0
2022-05-12,19.51,21.71,19.48,19.97,32423,19.51,21.71,19.48,19.97,32423,0.0,1.0
2022-05-13,20.25,21.185,18.56,18.56,38179,20.25,21.185,18.56,18.56,38179,0.0,1.0
2022-05-16,21.78,22.61,19.4,19.4,33874,21.78,22.61,19.4,19.4,33874,0.0,1.0
2022-05-17,21.5,22.8,21.29,21.96,23019,21.5,22.8,21.29,21.96,23019,0.0,1.0
2022-05-18,22.85,22.9,20.89,21.38,16025,22.85,22.9,20.89,21.38,16025,0.0,1.0
2022-05-19,21.01,24.61,20.59,22.25,54111,21.01,24.61,20.59,22.25,54111,0.0,1.0
2022-05-20,22.55,23.1468,21.2,21.2,24625,22.55,23.1468,21.2,21.2,24625,0.0,1.0
2022-05-23,22.82,23.95,22.82,23.95,15519,22.82,23.95,22.82,23.95,15519,0.0,1.0
2022-05-24,22.4,24.2184,22.4,23.09,19888,22.4,24.2184,22.4,23.09,19888,0.0,1.0
2022-05-25,22.88,23.49,22.37,22.37,14969,22.88,23.49,22.37,22.37,14969,0.0,1.0
2022-05-26,22.7077,23.6,22.7077,23.3123,17361,22.7077,23.6,22.7077,23.3123,17361,0.0,1.0
2022-05-27,23.59,23.59,23.07,23.07,11543,23.59,23.59,23.07,23.07,11543,0.0,1.0
2022-05-31,23.545,23.97,23.545,23.94,7921,23.545,23.97,23.545,23.94,7921,0.0,1.0
2022-06-01,23.74,24.17,23.4521,23.8,9070,23.74,24.17,23.4521,23.8,9070,0.0,1.0
2022-06-02,23.9545,24.3911,23.53,23.84,23019,23.9545,24.3911,23.53,23.84,23019,0.0,1.0
2022-06-03,23.5431,24.74,23.5431,24.2,19641,23.5431,24.74,23.5431,24.2,19641,0.0,1.0
2022-06-06,25.3,25.705,24.17,24.28,17238,25.3,25.705,24.17,24.28,17238,0.0,1.0
2022-06-07,26.0,26.54,24.89,24.89,17706,26.0,26.54,24.89,24.89,17706,0.0,1.0
2022-06-08,26.922,27.2,25.46,25.46,14327,26.922,27.2,25.46,25.46,14327,0.0,1.0
2022-06-09,24.6,26.49,24.6,26.49,12069,24.6,26.49,24.6,26.49,12069,0.0,1.0
2022-06-10,25.4,25.4,23.3,23.95,11372,25.4,25.4,23.3,23.95,11372,0.0,1.0
2022-06-13,24.99,25.4605,23.84,24.57,14558,24.99,25.4605,23.84,24.57,14558,0.0,1.0
2022-06-14,25.0,25.86,24.2501,25.17,15516,25.0,25.86,24.2501,25.17,15516,0.0,1.0
2022-06-15,23.73,25.4415,23.49,24.62,23918,23.73,25.4415,23.49,24.62,23918,0.0,1.0
2022-06-16,23.3,25.5899,22.9,24.25,33652,23.3,25.5899,22.9,24.25,33652,0.0,1.0
2022-06-17,21.28,24.765,20.59,23.4,23082,21.28,24.765,20.59,23.4,23082,0.0,1.0
2022-06-21,19.67,23.75,19.21,21.4,60251,19.67,23.75,19.21,21.4,60251,0.0,1.0
2022-06-22,20.92,21.64,19.2,19.6,43703,20.92,21.64,19.2,19.6,43703,0.0,1.0
2022-06-23,22.25,22.26,20.2,20.4,21761,22.25,22.26,20.2,20.4,21761,0.0,1.0
2022-06-24,23.67,24.94,22.35,22.35,22347,23.67,24.94,22.35,22.35,22347,0.0,1.0
2022-06-27,23.1,24.0,23.07,23.65,8893,23.1,24.0,23.07,23.65,8893,0.0,1.0
2022-06-28,24.2199,24.2199,22.63,22.63,19317,24.2199,24.2199,22.63,22.63,19317,0.0,1.0
2022-06-29,24.83,25.1,21.6401,21.6401,10911,24.83,25.1,21.6401,21.6401,10911,0.0,1.0
2022-06-30,25.46,25.49,23.58,24.35,9877,25.46,25.49,23.58,24.35,9877,0.0,1.0
2022-07-01,24.99,25.4,24.2091,25.4,3911,24.99,25.4,24.2091,25.4,3911,0.0,1.0
2022-07-05,26.015,26.37,24.99,24.99,17491,26.015,26.37,24.99,24.99,17491,0.0,1.0
2022-07-06,26.3,26.3,25.9503,25.9503,2060,26.3,26.3,25.9503,25.9503,2060,0.0,1.0
2022-07-07,26.3,26.3,26.3,26.3,401,26.3,26.3,26.3,26.3,401,0.0,1.0
2022-07-08,26.16,26.16,25.4295,25.8,6210,26.16,26.16,25.4295,25.8,6210,0.0,1.0
2022-07-11,25.25,25.98,25.02,25.85,2885,25.25,25.98,25.02,25.85,2885,0.0,1.0
2022-07-12,24.59,25.65,24.37,25.6,16076,24.59,25.65,24.37,25.6,16076,0.0,1.0
2022-07-13,23.58,24.6,23.12,23.82,14813,23.58,24.6,23.12,23.82,14813,0.0,1.0
2022-07-14,24.0,24.58,23.22,23.43,16324,24.0,24.58,23.22,23.43,16324,0.0,1.0
2022-07-15,25.26,25.9,24.6,24.6,17272,25.26,25.9,24.6,24.6,17272,0.0,1.0
2022-07-18,24.04,25.93,23.64,25.4,14440,24.04,25.93,23.64,25.4,14440,0.0,1.0
2022-07-19,25.28,25.28,24.38,24.75,9886,25.28,25.28,24.38,24.75,9886,0.0,1.0
2022-07-20,25.0,25.345,24.69,24.69,2625,25.0,25.345,24.69,24.69,2625,0.0,1.0
2022-07-21,24.95,25.26,24.81,24.91,10684,24.95,25.26,24.81,24.91,10684,0.0,1.0
2022-07-22,25.28,25.51,24.85,24.85,5959,25.28,25.51,24.85,24.85,5959,0.0,1.0
2022-07-25,25.54,25.54,25.36,25.38,1183,25.54,25.54,25.36,25.38,1183,0.0,1.0
2022-07-26,25.12,25.52,25.12,25.46,1077,25.12,25.52,25.12,25.46,1077,0.0,1.0
2022-07-27,25.405,25.44,25.05,25.44,3160,25.405,25.44,25.05,25.44,3160,0.0,1.0
2022-07-28,25.43,25.67,24.33,24.33,3008,25.43,25.67,24.33,24.33,3008,0.0,1.0
2022-07-29,24.99,25.43,24.77,25.35,6428,24.99,25.43,24.77,25.35,6428,0.0,1.0
2022-08-01,24.5,25.2,24.33,24.98,7007,24.5,25.2,24.33,24.98,7007,0.0,1.0
2022-08-02,24.47,24.8,24.32,24.8,6706,24.47,24.8,24.32,24.8,6706,0.0,1.0
2022-08-03,24.3,24.81,24.0,24.81,3560,24.3,24.81,24.0,24.81,3560,0.0,1.0
2022-08-04,23.99,24.5,23.99,24.5,3895,23.99,24.5,23.99,24.5,3895,0.0,1.0
2022-08-05,24.0,24.99,23.35,24.69,7652,24.0,24.99,23.35,24.69,7652,0.0,1.0
2022-08-08,23.778,24.3,23.2387,24.3,13671,23.778,24.3,23.2387,24.3,13671,0.0,1.0
2022-08-09,23.21,23.87,23.01,23.75,3242,23.21,23.87,23.01,23.75,3242,0.0,1.0
2022-08-10,23.5576,23.5576,23.21,23.405,841,23.5576,23.5576,23.21,23.405,841,0.0,1.0
2022-08-11,23.042,23.45,22.3638,23.45,5257,23.042,23.45,22.3638,23.45,5257,0.0,1.0
2022-08-12,22.84,22.92,22.2245,22.76,2187,22.84,22.92,22.2245,22.76,2187,0.0,1.0
2022-08-15,22.8,23.35,22.32,23.09,2765,22.8,23.35,22.32,23.09,2765,0.0,1.0
2022-08-16,22.96,23.0,22.3,23.0,1448,22.96,23.0,22.3,23.0,1448,0.0,1.0
2022-08-17,22.5,22.9168,22.5,22.9168,736,22.5,22.9168,22.5,22.9168,736,0.0,1.0
2022-08-18,22.46,22.49,22.34,22.49,708,22.46,22.49,22.34,22.49,708,0.0,1.0
2022-08-19,22.5,22.5,22.22,22.22,1973,22.5,22.5,22.22,22.22,1973,0.0,1.0
2022-08-22,21.2285,22.4206,21.2285,22.4206,829,21.2285,22.4206,21.2285,22.4206,829,0.0,1.0
2022-08-23,22.21,22.21,20.9768,21.37,602,22.21,22.21,20.9768,21.37,602,0.0,1.0
2022-08-24,23.4,23.75,21.775,22.45,6144,23.4,23.75,21.775,22.45,6144,0.0,1.0
2022-08-25,24.5006,24.67,23.54,23.86,4601,24.5006,24.67,23.54,23.86,4601,0.0,1.0
2022-08-26,24.6,25.05,23.81,25.05,2906,24.6,25.05,23.81,25.05,2906,0.0,1.0
2022-08-29,24.21,25.08,23.6,24.01,6175,24.21,25.08,23.6,24.01,6175,0.0,1.0
2022-08-30,23.87,24.13,23.3,24.12,4316,23.87,24.13,23.3,24.12,4316,0.0,1.0
2022-08-31,23.185,24.37,23.185,24.37,3146,23.185,24.37,23.185,24.37,3146,0.0,1.0
2022-09-01,22.9,22.9,22.9,22.9,639,22.9,22.9,22.9,22.9,639,0.0,1.0
2022-09-02,20.87,20.87,20.59,20.59,1197,20.87,20.87,20.59,20.59,1197,0.0,1.0
2022-09-06,20.85,21.29,20.35,20.36,4411,20.85,21.29,20.35,20.36,4411,0.0,1.0
2022-09-07,20.57,20.76,20.29,20.29,2147,20.57,20.76,20.29,20.29,2147,0.0,1.0
2022-09-08,19.985,20.9,19.375,20.64,6244,19.985,20.9,19.375,20.64,6244,0.0,1.0
2022-09-09,20.55,21.45,20.55,20.69,3100,20.55,21.45,20.55,20.69,3100,0.0,1.0
2022-09-12,19.6,20.6,19.6,20.6,1267,19.6,20.6,19.6,20.6,1267,0.0,1.0
2022-09-13,18.899,20.28,18.88,20.28,4517,18.899,20.28,18.88,20.28,4517,0.0,1.0
2022-09-14,19.0,20.49,19.0,20.2,6621,19.0,20.49,19.0,20.2,6621,0.0,1.0
2022-09-15,20.05,20.98,19.38,20.94,5900,20.05,20.98,19.38,20.94,5900,0.0,1.0
2022-09-16,19.69,20.15,18.9,20.15,11687,19.69,20.15,18.9,20.15,11687,0.0,1.0
2022-09-19,20.8,21.99,19.8,19.8,5053,20.8,21.99,19.8,19.8,5053,0.0,1.0
2022-09-20,20.39,21.3,19.75,21.3,7743,20.39,21.3,19.75,21.3,7743,0.0,1.0
2022-09-21,20.0,20.99,20.0,20.15,4403,20.0,20.99,20.0,20.15,4403,0.0,1.0
2022-09-22,20.25,20.59,19.2,20.1,4978,20.25,20.59,19.2,20.1,4978,0.0,1.0
2022-09-23,19.565,20.58,19.51,20.52,2987,19.565,20.58,19.51,20.52,2987,0.0,1.0
2022-09-26,20.19,20.19,19.6,19.6001,4382,20.19,20.19,19.6,19.6001,4382,0.0,1.0
2022-09-27,19.69,21.15,19.69,20.7,5667,19.69,21.15,19.69,20.7,5667,0.0,1.0
2022-09-28,19.85,22.3999,19.75,19.75,2937,19.85,22.3999,19.75,19.75,2937,0.0,1.0
2022-09-29,20.18,20.38,19.7279,20.37,3111,20.18,20.38,19.7279,20.37,3111,0.0,1.0
2022-09-30,20.3,21.14,19.71,20.3,4657,20.3,21.14,19.71,20.3,4657,0.0,1.0
2022-10-03,20.3,20.98,20.3,20.3001,3246,20.3,20.98,20.3,20.3001,3246,0.0,1.0
2022-10-04,20.14,21.1499,20.14,20.9,4796,20.14,21.1499,20.14,20.9,4796,0.0,1.0
2022-10-05,19.96,20.6028,19.42,20.05,4052,19.96,20.6028,19.42,20.05,4052,0.0,1.0
2022-10-06,20.1006,20.29,19.53,19.85,2793,20.1006,20.29,19.53,19.85,2793,0.0,1.0
2022-10-07,19.93,20.0,19.7095,20.0,1036,19.93,20.0,19.7095,20.0,1036,0.0,1.0
2022-10-10,20.05,20.2,19.9,20.19,2277,20.05,20.2,19.9,20.19,2277,0.0,1.0
2022-10-11,19.94,20.21,19.88,20.11,2235,19.94,20.21,19.88,20.11,2235,0.0,1.0
2022-10-12,19.82,20.21,19.8,20.0,9405,19.82,20.21,19.8,20.0,9405,0.0,1.0
2022-10-13,19.9,19.9,19.69,19.69,1827,19.9,19.9,19.69,19.69,1827,0.0,1.0
2022-10-14,20.38,20.38,19.56,20.0,4950,20.38,20.38,19.56,20.0,4950,0.0,1.0
2022-10-17,19.73,20.15,19.7,19.73,2493,19.73,20.15,19.7,19.73,2493,0.0,1.0
2022-10-18,20.0,20.14,19.98,19.99,3325,20.0,20.14,19.98,19.99,3325,0.0,1.0
2022-10-19,20.1,20.255,19.83,19.94,2595,20.1,20.255,19.83,19.94,2595,0.0,1.0
2022-10-20,19.79,20.08,19.79,19.91,1284,19.79,20.08,19.79,19.91,1284,0.0,1.0
2022-10-21,20.125,20.24,19.89,20.15,1609,20.125,20.24,19.89,20.15,1609,0.0,1.0
2022-10-24,20.24,20.24,20.24,20.24,431,20.24,20.24,20.24,20.24,431,0.0,1.0
2022-10-25,20.17,20.5,20.12,20.12,1541,20.17,20.5,20.12,20.12,1541,0.0,1.0
2022-10-26,20.9995,21.43,20.28,20.28,15794,20.9995,21.43,20.28,20.28,15794,0.0,1.0
2022-10-27,21.13,21.7,20.5,20.71,1849,21.13,21.7,20.5,20.71,1849,0.0,1.0
2022-10-28,22.24,22.6,20.76,20.76,4795,22.24,22.6,20.76,20.76,4795,0.0,1.0
2022-10-31,21.13,22.7399,21.13,21.4,3117,21.13,22.7399,21.13,21.4,3117,0.0,1.0
2022-11-01,21.605,21.93,20.9147,21.82,2717,21.605,21.93,20.9147,21.82,2717,0.0,1.0
2022-11-02,22.46,22.8,21.67,21.9,4660,22.46,22.8,21.67,21.9,4660,0.0,1.0
2022-11-03,22.25,22.25,21.29,21.29,446,22.25,22.25,21.29,21.29,446,0.0,1.0
2022-11-04,25.23,28.5163,23.66,25.06,14901,25.23,28.5163,23.66,25.06,14901,0.0,1.0
2022-11-07,24.97,25.0,22.0301,24.47,8344,24.97,25.0,22.0301,24.47,8344,0.0,1.0
2022-11-08,26.66,27.24,25.18,25.21,17447,26.66,27.24,25.18,25.21,17447,0.0,1.0
2022-11-09,27.07,27.08,25.64,26.6,9666,27.07,27.08,25.64,26.6,9666,0.0,1.0
2022-11-10,26.51,27.87,26.51,27.0,2287,26.51,27.87,26.51,27.0,2287,0.0,1.0
2022-11-11,25.87,26.5,25.3592,26.5,10054,25.87,26.5,25.3592,26.5,10054,0.0,1.0
2022-11-14,25.3,26.14,24.47,26.14,2598,25.3,26.14,24.47,26.14,2598,0.0,1.0
2022-11-15,25.05,25.54,24.35,25.31,8748,25.05,25.54,24.35,25.31,8748,0.0,1.0
2022-11-16,25.61,25.72,24.76,24.76,3877,25.61,25.72,24.76,24.76,3877,0.0,1.0
2022-11-17,25.31,25.57,25.09,25.57,2605,25.31,25.57,25.09,25.57,2605,0.0,1.0
2022-11-18,25.5,25.93,24.84,24.84,3258,25.5,25.93,24.84,24.84,3258,0.0,1.0
2022-11-21,25.7,26.1,25.51,26.1,2209,25.7,26.1,25.51,26.1,2209,0.0,1.0
2022-11-22,25.51,26.05,25.42,25.42,3068,25.51,26.05,25.42,25.42,3068,0.0,1.0
2022-11-23,27.0,27.0,25.55,25.55,952,27.0,27.0,25.55,25.55,952,0.0,1.0
2022-11-25,27.5,28.1,27.15,27.16,5076,27.5,28.1,27.15,27.16,5076,0.0,1.0
2022-11-28,26.5,27.6,26.5,27.6,6152,26.5,27.6,26.5,27.6,6152,0.0,1.0
2022-11-29,26.31,27.0036,25.55,26.1,4061,26.31,27.0036,25.55,26.1,4061,0.0,1.0
2022-11-30,26.74,26.74,26.46,26.46,1480,26.74,26.74,26.46,26.46,1480,0.0,1.0
2022-12-01,26.79,28.0,26.0,26.5,11698,26.79,28.0,26.0,26.5,11698,0.0,1.0
2022-12-02,27.83,27.83,26.72,26.76,6642,27.83,27.83,26.72,26.76,6642,0.0,1.0
2022-12-05,27.01,27.71,26.63,27.71,5058,27.01,27.71,26.63,27.71,5058,0.0,1.0
2022-12-06,26.21,26.78,26.165,26.78,1551,26.21,26.78,26.165,26.78,1551,0.0,1.0
2022-12-07,26.7744,26.7744,25.92,26.4,2236,26.7744,26.7744,25.92,26.4,2236,0.0,1.0
2022-12-08,26.53,27.4,26.505,27.4,5500,26.53,27.4,26.505,27.4,5500,0.0,1.0
2022-12-09,26.815,26.815,26.23,26.23,952,26.815,26.815,26.23,26.23,952,0.0,1.0
2022-12-12,25.51,26.0,25.0517,25.99,10187,25.51,26.0,25.0517,25.99,10187,0.0,1.0
2022-12-13,26.4,26.645,25.74,26.2,3603,26.4,26.645,25.74,26.2,3603,0.0,1.0
2022-12-14,25.51,26.2701,25.51,26.1,2990,25.51,26.2701,25.51,26.1,2990,0.0,1.0
2022-12-15,25.39,26.67,25.2,25.2,4515,25.39,26.67,25.2,25.2,4515,0.0,1.0
2022-12-16,25.12,25.92,25.12,25.55,3728,25.12,25.92,25.12,25.55,3728,0.0,1.0
2022-12-19,25.51,25.95,25.41,25.41,1455,25.51,25.95,25.41,25.41,1455,0.0,1.0
2022-12-20,26.12,27.5999,25.7035,25.77,3728,26.12,27.5999,25.7035,25.77,3728,0.0,1.0
2022-12-21,25.66,28.0,25.65,26.31,4968,25.66,28.0,25.65,26.31,4968,0.0,1.0
2022-12-22,24.45,25.75,24.16,25.75,13505,24.45,25.75,24.16,25.75,13505,0.0,1.0
2022-12-23,25.0,25.185,23.72,23.72,10111,25.0,25.185,23.72,23.72,10111,0.0,1.0
2022-12-27,25.51,25.51,24.63,25.1,1603,25.51,25.51,24.63,25.1,1603,0.0,1.0
2022-12-28,24.86,25.51,24.86,25.1,3120,24.86,25.51,24.86,25.1,3120,0.0,1.0
2022-12-29,25.13,25.77,24.6,25.5,6814,25.13,25.77,24.6,25.5,6814,0.0,1.0
2022-12-30,25.04,25.04,24.53,24.97,1612,25.04,25.04,24.53,24.97,1612,0.0,1.0
2023-01-03,26.98,26.98,25.14,25.14,8135,26.98,26.98,25.14,25.14,8135,0.0,1.0
2023-01-04,26.7,28.06,26.315,28.06,14435,26.7,28.06,26.315,28.06,14435,0.0,1.0
2023-01-05,26.8719,26.8719,26.8719,26.8719,1935,26.8719,26.8719,26.8719,26.8719,1935,0.0,1.0
2023-01-06,26.9,26.9,26.9,26.9,1013,26.9,26.9,26.9,26.9,1013,0.0,1.0
2023-01-09,26.7,27.44,26.7,27.44,3740,26.7,27.44,26.7,27.44,3740,0.0,1.0
2023-01-10,26.745,27.63,26.5558,26.5558,15689,26.745,27.63,26.5558,26.5558,15689,0.0,1.0
2023-01-11,26.705,26.84,26.7,26.84,8790,26.705,26.84,26.7,26.84,8790,0.0,1.0
2023-01-12,27.0,27.08,26.81,27.08,699,27.0,27.08,26.81,27.08,699,0.0,1.0
2023-01-13,27.39,27.39,26.755,26.755,17817,27.39,27.39,26.755,26.755,17817,0.0,1.0
2023-01-17,27.38,27.685,26.89,27.12,14364,27.38,27.685,26.89,27.12,14364,0.0,1.0
2023-01-18,27.4,27.61,27.25,27.61,1574,27.4,27.61,27.25,27.61,1574,0.0,1.0
2023-01-19,27.99,27.99,27.2,27.3,863,27.99,27.99,27.2,27.3,863,0.0,1.0
2023-01-20,27.01,27.49,27.01,27.49,1724,27.01,27.49,27.01,27.49,1724,0.0,1.0
2023-01-23,26.68,26.9,26.28,26.6232,5506,26.68,26.9,26.28,26.6232,5506,0.0,1.0
2023-01-24,26.4,26.45,26.0001,26.43,3879,26.4,26.45,26.0001,26.43,3879,0.0,1.0
2023-01-25,26.226,26.28,26.226,26.25,1274,26.226,26.28,26.226,26.25,1274,0.0,1.0
2023-01-26,25.9572,26.23,25.9572,26.23,840,25.9572,26.23,25.9572,26.23,840,0.0,1.0
2023-01-27,26.265,26.37,26.2601,26.265,1593,26.265,26.37,26.2601,26.265,1593,0.0,1.0
2023-01-30,25.905,26.28,25.4,25.95,4411,25.905,26.28,25.4,25.95,4411,0.0,1.0
2023-01-31,27.71,27.9,25.68,25.68,22036,27.71,27.9,25.68,25.68,22036,0.0,1.0
2023-02-01,28.24,28.75,27.75,27.92,32109,28.24,28.75,27.75,27.92,32109,0.0,1.0
2023-02-02,28.39,29.2,28.27,29.0,14882,28.39,29.2,28.27,29.0,14882,0.0,1.0
2023-02-03,27.5,28.81,27.5,28.14,19343,27.5,28.81,27.5,28.14,19343,0.0,1.0
2023-02-06,28.71,28.77,27.55,27.55,11763,28.71,28.77,27.55,27.55,11763,0.0,1.0
2023-02-07,28.58,29.0,28.2755,28.68,21258,28.58,29.0,28.2755,28.68,21258,0.0,1.0
2023-02-08,28.42,28.5,27.84,28.5,26777,28.42,28.5,27.84,28.5,26777,0.0,1.0
2023-02-09,27.6301,28.52,27.6301,28.45,9048,27.6301,28.52,27.6301,28.45,9048,0.0,1.0
2023-02-10,27.75,28.27,27.75,27.97,5248,27.75,28.27,27.75,27.97,5248,0.0,1.0
2023-02-13,28.5,28.66,27.97,28.46,10814,28.5,28.66,27.97,28.46,10814,0.0,1.0
2023-02-14,28.5,28.544,28.12,28.5,3181,28.5,28.544,28.12,28.5,3181,0.0,1.0
2023-02-15,28.14,28.3391,28.01,28.18,8409,28.14,28.3391,28.01,28.18,8409,0.0,1.0
2023-02-16,27.55,27.99,27.51,27.99,18243,27.55,27.99,27.51,27.99,18243,0.0,1.0
2023-02-17,27.1,27.48,26.81,27.2,18445,27.1,27.48,26.81,27.2,18445,0.0,1.0
2023-02-21,26.56,27.22,26.4,26.93,19665,26.56,27.22,26.4,26.93,19665,0.0,1.0
2023-02-22,27.06,27.54,26.57,26.59,13856,27.06,27.54,26.57,26.59,13856,0.0,1.0
2023-02-23,26.49,27.19,26.32,27.05,13836,26.49,27.19,26.32,27.05,13836,0.0,1.0
2023-02-24,26.01,26.36,25.73,26.0,5564,26.01,26.36,25.73,26.0,5564,0.0,1.0
2023-02-27,25.31,26.31,25.263,25.6,14821,25.31,26.31,25.263,25.6,14821,0.0,1.0
2023-02-28,26.09,26.25,25.04,25.32,3999,26.09,26.25,25.04,25.32,3999,0.0,1.0
2023-03-01,25.65,26.815,25.65,26.56,8039,25.65,26.815,25.65,26.56,8039,0.0,1.0
2023-03-02,25.97,26.09,25.33,25.45,8940,25.97,26.09,25.33,25.45,8940,0.0,1.0
2023-03-03,26.0015,26.22,25.95,25.98,5030,26.0015,26.22,25.95,25.98,5030,0.0,1.0
2023-03-06,23.1,25.63,22.6,25.63,25906,23.1,25.63,22.6,25.63,25906,0.0,1.0
2023-03-07,22.6,23.91,22.52,23.91,9020,22.6,23.91,22.52,23.91,9020,0.0,1.0
2023-03-08,23.19,23.65,22.51,22.85,4354,23.19,23.65,22.51,22.85,4354,0.0,1.0
2023-03-09,23.04,23.5,22.9,23.27,4703,23.04,23.5,22.9,23.27,4703,0.0,1.0
2023-03-10,22.76,23.74,22.6288,22.89,4456,22.76,23.74,22.6288,22.89,4456,0.0,1.0
2023-03-13,22.0,23.03,22.0,23.03,3803,22.0,23.03,22.0,23.03,3803,0.0,1.0
2023-03-14,22.01,22.79,22.0,22.2,5339,22.01,22.79,22.0,22.2,5339,0.0,1.0
2023-03-15,20.71,22.0,20.71,22.0,13361,20.71,22.0,20.71,22.0,13361,0.0,1.0
2023-03-16,21.44,21.89,20.8197,21.89,12923,21.44,21.89,20.8197,21.89,12923,0.0,1.0
2023-03-17,21.5,21.7788,20.8,21.5,14306,21.5,21.7788,20.8,21.5,14306,0.0,1.0
2023-03-20,20.8485,21.28,20.42,21.28,9996,20.8485,21.28,20.42,21.28,9996,0.0,1.0
2023-03-21,20.93,21.4467,20.93,21.21,9751,20.93,21.4467,20.93,21.21,9751,0.0,1.0
2023-03-22,21.01,21.25,20.7,21.2,3389,21.01,21.25,20.7,21.2,3389,0.0,1.0
2023-03-23,21.4,21.4,21.02,21.245,4628,21.4,21.4,21.02,21.245,4628,0.0,1.0
2023-03-24,20.96,21.17,20.92,21.17,1879,20.96,21.17,20.92,21.17,1879,0.0,1.0
2023-03-27,21.23,21.618,20.8568,21.238,9907,21.23,21.618,20.8568,21.238,9907,0.0,1.0
2023-03-28,21.49,21.6,21.45,21.45,2488,21.49,21.6,21.45,21.45,2488,0.0,1.0
2023-03-29,21.51,22.47,21.45,22.47,4709,21.51,22.47,21.45,22.47,4709,0.0,1.0
2023-03-30,21.0,21.42,20.74,21.42,2860,21.0,21.42,20.74,21.42,2860,0.0,1.0
2023-03-31,21.025,21.35,20.8,21.35,6997,21.025,21.35,20.8,21.35,6997,0.0,1.0
2023-04-03,21.05,21.1674,21.05,21.1674,1277,21.05,21.1674,21.05,21.1674,1277,0.0,1.0
2023-04-04,20.89,20.95,20.89,20.9,2620,20.89,20.95,20.89,20.9,2620,0.0,1.0
2023-04-05,20.82,21.21,20.6001,21.21,2720,20.82,21.21,20.6001,21.21,2720,0.0,1.0
2023-04-06,20.66,20.75,20.39,20.6,4464,20.66,20.75,20.39,20.6,4464,0.0,1.0
2023-04-10,20.54,20.65,20.2,20.65,10007,20.54,20.65,20.2,20.65,10007,0.0,1.0
2023-04-11,20.73,20.73,20.26,20.27,13267,20.73,20.73,20.26,20.27,13267,0.0,1.0
2023-04-12,20.0,20.74,20.0,20.5,13004,20.0,20.74,20.0,20.5,13004,0.0,1.0
2023-04-13,19.98,20.49,19.93,20.49,2498,19.98,20.49,19.93,20.49,2498,0.0,1.0
2023-04-14,19.98,19.98,19.57,19.9,7180,19.98,19.98,19.57,19.9,7180,0.0,1.0
2023-04-17,19.93,19.93,19.5,19.5,2414,19.93,19.93,19.5,19.5,2414,0.0,1.0
2023-04-18,19.7,19.98,19.35,19.67,3470,19.7,19.98,19.35,19.67,3470,0.0,1.0
2023-04-19,19.47,19.98,19.33,19.98,7975,19.47,19.98,19.33,19.98,7975,0.0,1.0
2023-04-20,18.95,19.5,18.95,19.5,4252,18.95,19.5,18.95,19.5,4252,0.0,1.0
2023-04-21,18.25,18.9899,18.1807,18.1807,13558,18.25,18.9899,18.1807,18.1807,13558,0.0,1.0
2023-04-24,18.39,18.39,17.54,18.24,16157,18.39,18.39,17.54,18.24,16157,0.0,1.0
2023-04-25,17.76,18.62,17.57,18.29,7889,17.76,18.62,17.57,18.29,7889,0.0,1.0
2023-04-26,17.26,17.8,17.23,17.65,8084,17.26,17.8,17.23,17.65,8084,0.0,1.0
2023-04-27,17.67,18.25,17.0301,17.0301,4622,17.67,18.25,17.0301,17.0301,4622,0.0,1.0
2023-04-28,18.8276,19.75,18.2052,18.2757,11869,18.8276,19.75,18.2052,18.2757,11869,0.0,1.0
2023-05-01,19.32,19.7,18.89,18.95,4005,19.32,19.7,18.89,18.95,4005,0.0,1.0
2023-05-02,20.16,20.16,19.36,19.42,3246,20.16,20.16,19.36,19.42,3246,0.0,1.0
2023-05-03,20.32,20.84,19.48,20.31,3991,20.32,20.84,19.48,20.31,3991,0.0,1.0
2023-05-04,19.86,20.245,19.0,19.0,3485,19.86,20.245,19.0,19.0,3485,0.0,1.0
2023-05-05,19.9899,19.99,19.43,19.6,9505,19.9899,19.99,19.43,19.6,9505,0.0,1.0
2023-05-08,20.01,20.0695,19.5001,19.99,19667,20.01,20.0695,19.5001,19.99,19667,0.0,1.0
2023-05-09,19.2,19.24,19.2,19.24,2812,19.2,19.24,19.2,19.24,2812,0.0,1.0
2023-05-10,19.45,19.72,19.45,19.46,1727,19.45,19.72,19.45,19.46,1727,0.0,1.0
2023-05-11,19.36,19.68,18.74,19.4501,9608,19.36,19.68,18.74,19.4501,9608,0.0,1.0
2023-05-12,20.8248,20.95,19.65,19.65,8292,20.8248,20.95,19.65,19.65,8292,0.0,1.0
2023-05-15,20.95,20.97,19.67,20.49,2824,20.95,20.97,19.67,20.49,2824,0.0,1.0
2023-05-16,20.58,20.99,20.58,20.99,647,20.58,20.99,20.58,20.99,647,0.0,1.0
2023-05-17,20.83,21.0,20.06,20.495,5654,20.83,21.0,20.06,20.495,5654,0.0,1.0
2023-05-18,20.43,20.7728,20.385,20.41,2845,20.43,20.7728,20.385,20.41,2845,0.0,1.0
2023-05-19,20.2608,21.5,19.855,21.0,11008,20.2608,21.5,19.855,21.0,11008,0.0,1.0
2023-05-22,19.42,20.43,19.42,20.41,9088,19.42,20.43,19.42,20.41,9088,0.0,1.0
2023-05-23,19.6,20.4,19.15,19.39,4393,19.6,20.4,19.15,19.39,4393,0.0,1.0
2023-05-24,19.8095,19.8095,19.45,19.74,2928,19.8095,19.8095,19.45,19.74,2928,0.0,1.0
2023-05-25,20.07,20.2,19.38,19.82,2669,20.07,20.2,19.38,19.82,2669,0.0,1.0
2023-05-26,19.96,20.22,19.96,20.22,933,19.96,20.22,19.96,20.22,933,0.0,1.0
2023-05-30,19.6,19.96,19.5,19.635,4014,19.6,19.96,19.5,19.635,4014,0.0,1.0
2023-05-31,19.63,20.14,19.2,20.14,1614,19.63,20.14,19.2,20.14,1614,0.0,1.0
2023-06-01,19.67,19.96,19.6,19.96,1501,19.67,19.96,19.6,19.96,1501,0.0,1.0
2023-06-02,19.1,19.5,18.82,19.5,5543,19.1,19.5,18.82,19.5,5543,0.0,1.0
2023-06-05,18.935,19.06,18.77,19.0,2002,18.935,19.06,18.77,19.0,2002,0.0,1.0
2023-06-06,18.935,18.935,18.935,18.935,292,18.935,18.935,18.935,18.935,292,0.0,1.0
2023-06-07,18.7,19.0,18.61,18.68,7578,18.7,19.0,18.61,18.68,7578,0.0,1.0
2023-06-08,18.6,19.17,18.6,18.98,8566,18.6,19.17,18.6,18.98,8566,0.0,1.0
2023-06-09,18.72,18.885,18.35,18.8,4331,18.72,18.885,18.35,18.8,4331,0.0,1.0
2023-06-12,19.08,19.08,19.08,19.08,1552,19.08,19.08,19.08,19.08,1552,0.0,1.0
2023-06-13,18.5,19.1,18.31,18.31,4074,18.5,19.1,18.31,18.31,4074,0.0,1.0
2023-06-14,18.45,18.83,18.29,18.83,8090,18.45,18.83,18.29,18.83,8090,0.0,1.0
2023-06-15,18.845,19.0,18.4,18.4,3721,18.845,19.0,18.4,18.4,3721,0.0,1.0
2023-06-16,19.5,19.5,18.52,18.77,23446,19.5,19.5,18.52,18.77,23446,0.0,1.0
2023-06-20,18.92,19.26,18.92,19.19,7260,18.92,19.26,18.92,19.19,7260,0.0,1.0
2023-06-21,19.27,19.31,19.0,19.07,4860,19.27,19.31,19.0,19.07,4860,0.0,1.0
2023-06-22,19.33,19.5,19.27,19.5,7134,19.33,19.5,19.27,19.5,7134,0.0,1.0
2023-06-23,19.5,19.5,19.17,19.33,5515,19.5,19.5,19.17,19.33,5515,0.0,1.0
2023-06-26,19.45,19.88,19.289,19.49,5281,19.45,19.88,19.289,19.49,5281,0.0,1.0
2023-06-27,19.3,19.62,19.3,19.62,4262,19.3,19.62,19.3,19.62,4262,0.0,1.0
2023-06-28,19.05,19.4601,19.05,19.3,3411,19.05,19.4601,19.05,19.3,3411,0.0,1.0
2023-06-29,18.8,19.5,18.55,19.08,12589,18.8,19.5,18.55,19.08,12589,0.0,1.0
2023-06-30,18.79,18.9499,18.53,18.53,2616,18.79,18.9499,18.53,18.53,2616,0.0,1.0
2023-07-03,18.87,19.16,18.77,19.16,4009,18.87,19.16,18.77,19.16,4009,0.0,1.0
2023-07-05,18.5868,18.87,18.5868,18.8,4279,18.5868,18.87,18.5868,18.8,4279,0.0,1.0
2023-07-06,18.689,19.091,18.29,18.78,3718,18.689,19.091,18.29,18.78,3718,0.0,1.0
2023-07-07,19.3664,19.3664,18.69,18.86,3789,19.3664,19.3664,18.69,18.86,3789,0.0,1.0
2023-07-10,19.11,19.39,18.98,19.12,4671,19.11,19.39,18.98,19.12,4671,0.0,1.0
2023-07-11,19.14,19.4,18.99,19.3,8994,19.14,19.4,18.99,19.3,8994,0.0,1.0
2023-07-12,19.38,19.38,19.01,19.03,4789,19.38,19.38,19.01,19.03,4789,0.0,1.0
2023-07-13,19.38,19.67,19.32,19.389,3382,19.38,19.67,19.32,19.389,3382,0.0,1.0
2023-07-14,19.32,19.4,18.59,19.4,3202,19.32,19.4,18.59,19.4,3202,0.0,1.0
2023-07-17,19.23,19.39,18.8292,18.8292,3625,19.23,19.39,18.8292,18.8292,3625,0.0,1.0
2023-07-18,19.3,19.3,18.8967,19.16,10136,19.3,19.3,18.8967,19.16,10136,0.0,1.0
2023-07-19,19.205,19.41,19.14,19.14,5732,19.205,19.41,19.14,19.14,5732,0.0,1.0
2023-07-20,19.5,19.995,19.47,19.75,1890,19.5,19.995,19.47,19.75,1890,0.0,1.0
2023-07-21,19.98,20.43,19.5101,19.5101,9561,19.98,20.43,19.5101,19.5101,9561,0.0,1.0
2023-07-24,19.8913,20.24,19.725,20.0,4464,19.8913,20.24,19.725,20.0,4464,0.0,1.0
2023-07-25,20.12,20.12,19.825,19.995,886,20.12,20.12,19.825,19.995,886,0.0,1.0
2023-07-26,19.995,20.0,19.75,19.95,5464,19.995,20.0,19.75,19.95,5464,0.0,1.0
2023-07-27,19.85,19.99,19.56,19.9546,7177,19.85,19.99,19.56,19.9546,7177,0.0,1.0
2023-07-28,20.15,20.5,19.85,19.85,1428,20.15,20.5,19.85,19.85,1428,0.0,1.0
2023-07-31,21.35,21.5,20.21,20.21,9040,21.35,21.5,20.21,20.21,9040,0.0,1.0
2023-08-01,21.25,21.7315,21.0,21.0,7963,21.25,21.7315,21.0,21.0,7963,0.0,1.0
2023-08-02,22.72,22.97,21.5,21.5,12935,22.72,22.97,21.5,21.5,12935,0.0,1.0
2023-08-03,21.92,22.81,21.92,22.72,2411,21.92,22.81,21.92,22.72,2411,0.0,1.0
2023-08-04,22.0,22.67,21.99,22.3246,9224,22.0,22.67,21.99,22.3246,9224,0.0,1.0
2023-08-07,22.21,22.2216,22.21,22.2216,874,22.21,22.2216,22.21,22.2216,874,0.0,1.0
2023-08-08,21.45,23.3963,21.45,23.3963,6825,21.45,23.3963,21.45,23.3963,6825,0.0,1.0
2023-08-09,20.0,21.75,19.65,21.6,13540,20.0,21.75,19.65,21.6,13540,0.0,1.0
2023-08-10,20.11,20.5658,19.2,20.5658,10377,20.11,20.5658,19.2,20.5658,10377,0.0,1.0
2023-08-11,21.69,22.5082,21.03,21.03,25258,21.69,22.5082,21.03,21.03,25258,0.0,1.0
2023-08-14,22.21,22.76,21.7001,22.18,23951,22.21,22.76,21.7001,22.18,23951,0.0,1.0
2023-08-15,22.04,22.5,21.3,21.89,10649,22.04,22.5,21.3,21.89,10649,0.0,1.0
2023-08-16,21.84,22.14,21.84,22.0,4470,21.84,22.14,21.84,22.0,4470,0.0,1.0
2023-08-17,21.68,22.29,21.28,21.69,7863,21.68,22.29,21.28,21.69,7863,0.0,1.0
2023-08-18,21.73,21.73,21.28,21.615,2120,21.73,21.73,21.28,21.615,2120,0.0,1.0
2023-08-21,21.3,21.73,21.24,21.73,5590,21.3,21.73,21.24,21.73,5590,0.0,1.0
2023-08-22,20.91,21.71,20.82,21.24,7480,20.91,21.71,20.82,21.24,7480,0.0,1.0
2023-08-23,20.59,20.92,20.47,20.92,12905,20.59,20.92,20.47,20.92,12905,0.0,1.0
2023-08-24,19.9501,20.9099,19.95,20.54,5947,19.9501,20.9099,19.95,20.54,5947,0.0,1.0
2023-08-25,19.99,20.5,19.72,20.5,11975,19.99,20.5,19.72,20.5,11975,0.0,1.0
2023-08-28,19.99,20.13,19.84,19.9,5071,19.99,20.13,19.84,19.9,5071,0.0,1.0
2023-08-29,21.5,21.7499,20.59,20.59,20586,21.5,21.7499,20.59,20.59,20586,0.0,1.0
2023-08-30,20.65,21.5,20.2501,21.24,26902,20.65,21.5,20.2501,21.24,26902,0.0,1.0
2023-08-31,21.3,21.5,20.9,20.9,5532,21.3,21.5,20.9,20.9,5532,0.0,1.0
2023-09-01,21.01,21.33,21.01,21.17,9740,21.01,21.33,21.01,21.17,9740,0.0,1.0
2023-09-05,21.0,21.5,20.5515,21.5,14814,21.0,21.5,20.5515,21.5,14814,0.0,1.0
2023-09-06,20.84,20.87,20.67,20.77,2288,20.84,20.87,20.67,20.77,2288,0.0,1.0
2023-09-07,20.94,21.0,20.35,21.0,6369,20.94,21.0,20.35,21.0,6369,0.0,1.0
2023-09-08,20.54,20.98,20.15,20.45,8040,20.54,20.98,20.15,20.45,8040,0.0,1.0
2023-09-11,20.3,20.94,20.2709,20.5,12443,20.3,20.94,20.2709,20.5,12443,0.0,1.0
2023-09-12,19.91,20.55,19.91,20.3,11882,19.91,20.55,19.91,20.3,11882,0.0,1.0
2023-09-13,19.59,20.08,19.59,20.08,2314,19.59,20.08,19.59,20.08,2314,0.0,1.0
2023-09-14,20.16,20.94,19.745,20.03,14681,20.16,20.94,19.745,20.03,14681,0.0,1.0
2023-09-15,19.71,20.225,19.71,20.1,6031,19.71,20.225,19.71,20.1,6031,0.0,1.0
2023-09-18,19.53,19.76,19.53,19.55,3927,19.53,19.76,19.53,19.55,3927,0.0,1.0
2023-09-19,19.5099,19.58,19.255,19.515,10235,19.5099,19.58,19.255,19.515,10235,0.0,1.0
2023-09-20,19.32,19.73,19.3006,19.51,6405,19.32,19.73,19.3006,19.51,6405,0.0,1.0
2023-09-21,19.01,19.49,18.3701,19.1,24922,19.01,19.49,18.3701,19.1,24922,0.0,1.0
2023-09-22,18.63,18.63,18.63,18.63,1469,18.63,18.63,18.63,18.63,1469,0.0,1.0
2023-09-25,18.99,19.13,18.89,19.0,4484,18.99,19.13,18.89,19.0,4484,0.0,1.0
2023-09-26,18.41,19.1323,18.41,18.75,9237,18.41,19.1323,18.41,18.75,9237,0.0,1.0
2023-09-27,18.64,19.45,18.35,18.65,15157,18.64,19.45,18.35,18.65,15157,0.0,1.0
2023-09-28,18.93,19.03,18.61,19.03,1713,18.93,19.03,18.61,19.03,1713,0.0,1.0
2023-09-29,18.8,19.0,18.51,19.0,1226,18.8,19.0,18.51,19.0,1226,0.0,1.0
2023-10-02,18.3,18.66,18.3,18.4,3263,18.3,18.66,18.3,18.4,3263,0.0,1.0
2023-10-03,17.94,18.4425,17.94,18.1,10091,17.94,18.4425,17.94,18.1,10091,0.0,1.0
2023-10-04,18.0,18.44,18.0,18.0,4557,18.0,18.44,18.0,18.0,4557,0.0,1.0
2023-10-05,17.89,18.1425,17.53,17.94,4957,17.89,18.1425,17.53,17.94,4957,0.0,1.0
2023-10-06,17.68,17.89,17.68,17.7,2112,17.68,17.89,17.68,17.7,2112,0.0,1.0
2023-10-09,17.61,18.23,17.52,17.52,9111,17.61,18.23,17.52,17.52,9111,0.0,1.0
2023-10-10,17.52,18.1,16.985,18.08,25978,17.52,18.1,16.985,18.08,25978,0.0,1.0
2023-10-11,17.25,17.61,17.25,17.61,4997,17.25,17.61,17.25,17.61,4997,0.0,1.0
2023-10-12,17.26,17.4,17.05,17.28,5132,17.26,17.4,17.05,17.28,5132,0.0,1.0
2023-10-13,17.0,17.5,17.0,17.3,4472,17.0,17.5,17.0,17.3,4472,0.0,1.0
2023-10-16,17.25,17.89,16.74,17.89,11708,17.25,17.89,16.74,17.89,11708,0.0,1.0
2023-10-17,16.96,17.535,16.96,17.08,4779,16.96,17.535,16.96,17.08,4779,0.0,1.0
2023-10-18,17.525,17.55,17.04,17.04,5565,17.525,17.55,17.04,17.04,5565,0.0,1.0
2023-10-19,17.13,17.97,17.13,17.63,2344,17.13,17.97,17.13,17.63,2344,0.0,1.0
2023-10-20,17.48,17.55,17.3,17.51,2678,17.48,17.55,17.3,17.51,2678,0.0,1.0
2023-10-23,17.44,17.65,17.1,17.2,4819,17.44,17.65,17.1,17.2,4819,0.0,1.0
2023-10-24,17.5,17.69,17.49,17.49,5776,17.5,17.69,17.49,17.49,5776,0.0,1.0
2023-10-25,17.3047,17.59,17.3,17.59,5496,17.3047,17.59,17.3,17.59,5496,0.0,1.0
2023-10-26,17.0585,17.5,16.82,17.3133,10393,17.0585,17.5,16.82,17.3133,10393,0.0,1.0
2023-10-27,17.085,17.29,17.0,17.26,2232,17.085,17.29,17.0,17.26,2232,0.0,1.0
2023-10-30,17.0101,17.855,17.0101,17.02,2583,17.0101,17.855,17.0101,17.02,2583,0.0,1.0
2023-10-31,17.44,17.44,17.19,17.23,817,17.44,17.44,17.19,17.23,817,0.0,1.0
2023-11-01,17.328,17.48,17.22,17.25,3586,17.328,17.48,17.22,17.25,3586,0.0,1.0
2023-11-02,18.599,19.0,17.9,17.99,2965,18.599,19.0,17.9,17.99,2965,0.0,1.0
2023-11-03,18.3,18.6101,18.3,18.6101,3318,18.3,18.6101,18.3,18.6101,3318,0.0,1.0
2023-11-06,17.45,18.0,17.45,18.0,15005,17.45,18.0,17.45,18.0,15005,0.0,1.0
2023-11-07,17.47,18.3,17.47,17.97,6268,17.47,18.3,17.47,17.97,6268,0.0,1.0
2023-11-08,17.69,17.7,17.42,17.47,2926,17.69,17.7,17.42,17.47,2926,0.0,1.0
2023-11-09,18.6,18.6,17.3,17.75,3701,18.6,18.6,17.3,17.75,3701,0.0,1.0
2023-11-10,15.95,18.23,15.95,17.22,8607,15.95,18.23,15.95,17.22,8607,0.0,1.0
2023-11-13,15.0,15.356,14.5,15.26,16323,15.0,15.356,14.5,15.26,16323,0.0,1.0
2023-11-14,15.44,15.56,15.0,15.0,6368,15.44,15.56,15.0,15.0,6368,0.0,1.0
2023-11-15,15.82,15.82,15.1,15.33,8534,15.82,15.82,15.1,15.33,8534,0.0,1.0
2023-11-16,15.52,15.66,15.155,15.66,3239,15.52,15.66,15.155,15.66,3239,0.0,1.0
2023-11-17,16.22,16.22,15.415,15.415,5992,16.22,16.22,15.415,15.415,5992,0.0,1.0
2023-11-20,16.0501,16.36,15.57,16.12,2714,16.0501,16.36,15.57,16.12,2714,0.0,1.0
2023-11-21,16.31,16.94,16.01,16.05,2909,16.31,16.94,16.01,16.05,2909,0.0,1.0
2023-11-22,15.86,16.06,15.8,15.8198,3858,15.86,16.06,15.8,15.8198,3858,0.0,1.0
2023-11-24,15.86,15.86,15.7,15.75,1677,15.86,15.86,15.7,15.75,1677,0.0,1.0
2023-11-27,15.58,16.1,15.58,16.1,12440,15.58,16.1,15.58,16.1,12440,0.0,1.0
2023-11-28,15.69,15.71,15.48,15.6,3222,15.69,15.71,15.48,15.6,3222,0.0,1.0
2023-11-29,15.48,15.7,15.48,15.49,1500,15.48,15.7,15.48,15.49,1500,0.0,1.0
2023-11-30,15.25,15.45,15.03,15.45,4030,15.25,15.45,15.03,15.45,4030,0.0,1.0
2023-12-01,15.37,15.37,15.0552,15.2,3415,15.37,15.37,15.0552,15.2,3415,0.0,1.0
2023-12-04,15.1,15.4,15.0,15.1,13747,15.1,15.4,15.0,15.1,13747,0.0,1.0
2023-12-05,15.19,15.215,15.0,15.0739,12233,15.19,15.215,15.0,15.0739,12233,0.0,1.0
2023-12-06,15.0,15.96,14.9017,15.96,19363,15.0,15.96,14.9017,15.96,19363,0.0,1.0
2023-12-07,14.96,15.259,14.81,15.15,17188,14.96,15.259,14.81,15.15,17188,0.0,1.0
2023-12-08,15.25,15.31,15.05,15.1,6116,15.25,15.31,15.05,15.1,6116,0.0,1.0
2023-12-11,15.19,15.72,14.882,15.72,29932,15.19,15.72,14.882,15.72,29932,0.0,1.0
2023-12-12,14.96,15.25,14.96,15.25,48020,14.96,15.25,14.96,15.25,48020,0.0,1.0
2023-12-13,15.07,15.3999,15.0,15.1,7992,15.07,15.3999,15.0,15.1,7992,0.0,1.0
2023-12-14,15.26,15.805,15.19,15.38,10862,15.26,15.805,15.19,15.38,10862,0.0,1.0
2023-12-15,15.2,15.89,15.0601,15.24,5659,15.2,15.89,15.0601,15.24,5659,0.0,1.0
2023-12-18,15.22,15.67,15.11,15.67,17161,15.22,15.67,15.11,15.67,17161,0.0,1.0
2023-12-19,15.14,15.7967,15.14,15.25,20799,15.14,15.7967,15.14,15.25,20799,0.0,1.0
2023-12-20,15.44,15.69,15.14,15.654,3696,15.44,15.69,15.14,15.654,3696,0.0,1.0
2023-12-21,15.335,15.79,15.15,15.79,23670,15.335,15.79,15.15,15.79,23670,0.0,1.0
2023-12-22,15.36,15.55,15.05,15.35,4378,15.36,15.55,15.05,15.35,4378,0.0,1.0
2023-12-26,15.97,16.0,15.58,15.58,3556,15.97,16.0,15.58,15.58,3556,0.0,1.0
2023-12-27,16.935,17.0,15.3456,15.7,13028,16.935,17.0,15.3456,15.7,13028,0.0,1.0
2023-12-28,17.3501,17.84,17.0,17.0,6700,17.3501,17.84,17.0,17.0,6700,0.0,1.0
2023-12-29,18.13,18.15,17.29,17.59,5760,18.13,18.15,17.29,17.59,5760,0.0,1.0
2024-01-02,18.95,19.03,17.4212,17.4212,4050,18.95,19.03,17.4212,17.4212,4050,0.0,1.0
2024-01-03,17.34,18.37,16.58,18.37,21886,17.34,18.37,16.58,18.37,21886,0.0,1.0
2024-01-04,16.65,17.0677,16.3,16.94,5113,16.65,17.0677,16.3,16.94,5113,0.0,1.0
2024-01-05,16.25,17.34,16.2,16.2,5971,16.25,17.34,16.2,16.2,5971,0.0,1.0
2024-01-08,16.52,16.6,15.81,16.23,2852,16.52,16.6,15.81,16.23,2852,0.0,1.0
2024-01-09,16.4866,16.56,16.4866,16.56,2489,16.4866,16.56,16.4866,16.56,2489,0.0,1.0
2024-01-10,16.2423,16.41,15.8335,16.41,3883,16.2423,16.41,15.8335,16.41,3883,0.0,1.0
2024-01-11,15.66,16.83,15.66,16.83,1916,15.66,16.83,15.66,16.83,1916,0.0,1.0
2024-01-12,15.99,15.9999,15.662,15.73,2399,15.99,15.9999,15.662,15.73,2399,0.0,1.0
2024-01-16,15.5,15.7,15.425,15.7,2446,15.5,15.7,15.425,15.7,2446,0.0,1.0
2024-01-17,15.39,15.9942,15.15,15.4,8937,15.39,15.9942,15.15,15.4,8937,0.0,1.0
2024-01-18,15.32,15.8,15.13,15.7,13926,15.32,15.8,15.13,15.7,13926,0.0,1.0
2024-01-19,15.23,15.37,15.23,15.37,3355,15.23,15.37,15.23,15.37,3355,0.0,1.0
2024-01-22,15.25,16.18,15.25,15.3,25927,15.25,16.18,15.25,15.3,25927,0.0,1.0
2024-01-23,15.25,16.015,15.25,15.32,1039,15.25,16.015,15.25,15.32,1039,0.0,1.0
2024-01-24,15.26,15.5155,15.11,15.11,38186,15.26,15.5155,15.11,15.11,38186,0.0,1.0
2024-01-25,15.42,15.42,15.0,15.25,79332,15.42,15.42,15.0,15.25,79332,0.0,1.0
2024-01-26,15.6,16.924,15.24,16.924,3592,15.6,16.924,15.24,16.924,3592,0.0,1.0
2024-01-29,15.15,15.7291,15.15,15.68,5495,15.15,15.7291,15.15,15.68,5495,0.0,1.0
2024-01-30,15.25,15.365,15.2,15.2,12766,15.25,15.365,15.2,15.2,12766,0.0,1.0
2024-01-31,15.15,15.25,15.15,15.2,3465,15.15,15.25,15.15,15.2,3465,0.0,1.0
2024-02-01,15.01,15.38,15.01,15.15,5741,15.01,15.38,15.01,15.15,5741,0.0,1.0
2024-02-02,15.25,15.53,15.01,15.01,2358,15.25,15.53,15.01,15.01,2358,0.0,1.0
2024-02-05,15.01,15.306,14.8,15.01,30402,15.01,15.306,14.8,15.01,30402,0.0,1.0
2024-02-06,15.01,15.18,14.92,15.01,12300,15.01,15.18,14.92,15.01,12300,0.0,1.0
2024-02-07,15.15,15.5,15.12,15.435,1923,15.15,15.5,15.12,15.435,1923,0.0,1.0
2024-02-08,15.01,15.18,14.89,15.18,2457,15.01,15.18,14.89,15.18,2457,0.0,1.0
2024-02-09,15.18,15.5592,15.01,15.164,5729,15.18,15.5592,15.01,15.164,5729,0.0,1.0
2024-02-12,15.15,15.35,14.9,15.01,25183,15.15,15.35,14.9,15.01,25183,0.0,1.0
2024-02-13,15.01,15.735,15.01,15.02,2563,15.01,15.735,15.01,15.02,2563,0.0,1.0
2024-02-14,15.39,15.39,15.0,15.0699,2609,15.39,15.39,15.0,15.0699,2609,0.0,1.0
2024-02-15,15.3,16.83,15.2,16.83,18514,15.3,16.83,15.2,16.83,18514,0.0,1.0
2024-02-16,15.1799,15.1799,14.85,15.11,18381,15.1799,15.1799,14.85,15.11,18381,0.0,1.0
2024-02-20,15.08,15.3999,14.94,14.94,2891,15.08,15.3999,14.94,14.94,2891,0.0,1.0
2024-02-21,15.255,15.255,15.0,15.0,17933,15.255,15.255,15.0,15.0,17933,0.0,1.0
2024-02-22,14.84,15.1869,14.84,15.01,10733,14.84,15.1869,14.84,15.01,10733,0.0,1.0
2024-02-23,15.0,15.1,14.8286,14.845,9439,15.0,15.1,14.8286,14.845,9439,0.0,1.0
2024-02-26,15.475,15.475,14.885,15.0,16886,15.475,15.475,14.885,15.0,16886,0.0,1.0
2024-02-27,15.04,15.8674,14.7501,15.49,3533,15.04,15.8674,14.7501,15.49,3533,0.0,1.0
2024-02-28,15.155,15.5099,15.155,15.5099,1071,15.155,15.5099,15.155,15.5099,1071,0.0,1.0
2024-02-29,15.0,15.4069,14.85,15.05,9108,15.0,15.4069,14.85,15.05,9108,0.0,1.0
2024-03-01,15.17,15.495,14.87,15.05,3962,15.17,15.495,14.87,15.05,3962,0.0,1.0
2024-03-04,15.1,15.1,15.1,15.1,1190,15.1,15.1,15.1,15.1,1190,0.0,1.0
2024-03-05,14.86,15.022,14.86,15.022,1566,14.86,15.022,14.86,15.022,1566,0.0,1.0
2024-03-06,14.54,14.91,14.52,14.91,2356,14.54,14.91,14.52,14.91,2356,0.0,1.0
2024-03-07,14.69,15.46,14.69,14.985,3723,14.69,15.46,14.69,14.985,3723,0.0,1.0
2024-03-08,13.55,14.39,13.0,14.39,22466,13.55,14.39,13.0,14.39,22466,0.0,1.0
2024-03-11,13.37,13.8,13.3,13.5,6671,13.37,13.8,13.3,13.5,6671,0.0,1.0
2024-03-12,12.95,13.36,12.94,13.36,17183,12.95,13.36,12.94,13.36,17183,0.0,1.0
2024-03-13,12.53,13.0,12.53,13.0,12453,12.53,13.0,12.53,13.0,12453,0.0,1.0
2024-03-14,11.76,12.5,11.5,12.5,257178,11.76,12.5,11.5,12.5,257178,0.0,1.0
2024-03-15,11.9,12.03,11.7701,11.7701,18035,11.9,12.03,11.7701,11.7701,18035,0.0,1.0
2024-03-18,11.55,11.98,11.55,11.9,4359,11.55,11.98,11.55,11.9,4359,0.0,1.0
2024-03-19,12.0,12.12,11.67,11.67,21297,12.0,12.12,11.67,11.67,21297,0.0,1.0
2024-03-20,12.14,12.3,11.7057,12.04,5418,12.14,12.3,11.7057,12.04,5418,0.0,1.0
2024-03-21,11.99,12.18,11.7601,11.78,18416,11.99,12.18,11.7601,11.78,18416,0.0,1.0
2024-03-22,12.86,12.86,11.88,11.88,17667,12.86,12.86,11.88,11.88,17667,0.0,1.0
2024-03-25,13.335,13.55,12.66,12.66,5718,13.335,13.55,12.66,12.66,5718,0.0,1.0
2024-03-26,12.87,13.2,12.6786,13.2,5628,12.87,13.2,12.6786,13.2,5628,0.0,1.0
2024-03-27,13.42,13.49,12.16,12.91,4838,13.42,13.49,12.16,12.91,4838,0.0,1.0
2024-03-28,12.92,13.31,12.76,12.81,6967,12.92,13.31,12.76,12.81,6967,0.0,1.0
2024-04-01,12.715,12.89,12.53,12.53,3748,12.715,12.89,12.53,12.53,3748,0.0,1.0
2024-04-02,12.87,12.9,12.675,12.79,11091,12.87,12.9,12.675,12.79,11091,0.0,1.0
2024-04-03,12.71,12.75,12.4035,12.4035,1661,12.71,12.75,12.4035,12.4035,1661,0.0,1.0
2024-04-04,12.71,12.71,12.5,12.5545,4134,12.71,12.71,12.5,12.5545,4134,0.0,1.0
2024-04-05,12.71,12.71,12.71,12.71,399,12.71,12.71,12.71,12.71,399,0.0,1.0
2024-04-08,12.13,12.7,12.07,12.42,11412,12.13,12.7,12.07,12.42,11412,0.0,1.0
2024-04-09,12.49,12.49,11.9202,12.0101,2068,12.49,12.49,11.9202,12.0101,2068,0.0,1.0
2024-04-10,12.38,12.49,12.0,12.12,2121,12.38,12.49,12.0,12.12,2121,0.0,1.0
2024-04-11,11.9,12.5341,11.9,12.5341,8826,11.9,12.5341,11.9,12.5341,8826,0.0,1.0
2024-04-12,11.9,11.9,11.9,11.9,707,11.9,11.9,11.9,11.9,707,0.0,1.0
2024-04-15,11.622,11.86,11.622,11.82,2854,11.622,11.86,11.622,11.82,2854,0.0,1.0
2024-04-16,11.65,11.825,11.525,11.56,3580,11.65,11.825,11.525,11.56,3580,0.0,1.0
2024-04-17,11.59,11.89,11.59,11.89,2954,11.59,11.89,11.59,11.89,2954,0.0,1.0
2024-04-18,11.595,11.595,11.55,11.59,1922,11.595,11.595,11.55,11.59,1922,0.0,1.0
2024-04-19,11.5332,11.6001,11.5,11.6,2810,11.5332,11.6001,11.5,11.6,2810,0.0,1.0
2024-04-22,11.85,11.85,11.5,11.5,2496,11.85,11.85,11.5,11.5,2496,0.0,1.0
2024-04-23,11.65,11.96,11.45,11.45,2359,11.65,11.96,11.45,11.45,2359,0.0,1.0
2024-04-24,11.65,11.65,11.65,11.65,391,11.65,11.65,11.65,11.65,391,0.0,1.0
2024-04-25,11.59,11.59,11.46,11.46,640,11.59,11.59,11.46,11.46,640,0.0,1.0
2024-04-26,11.95,11.9899,11.95,11.9899,1387,11.95,11.9899,11.95,11.9899,1387,0.0,1.0
2024-04-29,11.45,11.77,11.3101,11.3101,5331,11.45,11.77,11.3101,11.3101,5331,0.0,1.0
2024-04-30,11.575,11.7,11.575,11.7,6417,11.575,11.7,11.575,11.7,6417,0.0,1.0
2024-05-01,11.97,11.97,11.4,11.4,3340,11.97,11.97,11.4,11.4,3340,0.0,1.0
2024-05-02,11.75,12.0,11.51,12.0,1188,11.75,12.0,11.51,12.0,1188,0.0,1.0
2024-05-03,11.566,11.99,11.2501,11.55,16678,11.566,11.99,11.2501,11.55,16678,0.0,1.0
2024-05-06,11.28,11.57,11.28,11.45,8899,11.28,11.57,11.28,11.45,8899,0.0,1.0
2024-05-07,11.25,11.6849,11.25,11.4346,7089,11.25,11.6849,11.25,11.4346,7089,0.0,1.0
2024-05-08,11.85,11.85,11.2,11.8101,5539,11.85,11.85,11.2,11.8101,5539,0.0,1.0
2024-05-09,11.99,12.0,11.1957,11.91,39921,11.99,12.0,11.1957,11.91,39921,0.0,1.0
2024-05-10,10.0,10.79,9.7501,10.79,50304,10.0,10.79,9.7501,10.79,50304,0.0,1.0
2024-05-13,9.85,10.02,9.65,10.0,27626,9.85,10.02,9.65,10.0,27626,0.0,1.0
2024-05-14,10.08,10.08,9.67,9.9509,44352,10.08,10.08,9.67,9.9509,44352,0.0,1.0
2024-05-15,10.13,10.78,10.0,10.55,20805,10.13,10.78,10.0,10.55,20805,0.0,1.0
2024-05-16,10.19,10.55,10.01,10.01,11668,10.19,10.55,10.01,10.01,11668,0.0,1.0
2024-05-17,9.99,10.48,9.91,10.0,24646,9.99,10.48,9.91,10.0,24646,0.0,1.0
2024-05-20,10.07,10.16,9.98,9.98,5795,10.07,10.16,9.98,9.98,5795,0.0,1.0
2024-05-21,9.9,10.02,9.83,10.0,5862,9.9,10.02,9.83,10.0,5862,0.0,1.0
2024-05-22,9.91,9.9452,9.8978,9.8978,2829,9.91,9.9452,9.8978,9.8978,2829,0.0,1.0
2024-05-23,9.85,9.915,9.8,9.915,5109,9.85,9.915,9.8,9.915,5109,0.0,1.0
2024-05-24,9.94,9.94,9.75,9.94,7114,9.94,9.94,9.75,9.94,7114,0.0,1.0
2024-05-28,9.29,10.0249,9.18,10.0249,47198,9.29,10.0249,9.18,10.0249,47198,0.0,1.0
2024-05-29,9.53,9.53,9.16,9.28,17406,9.53,9.53,9.16,9.28,17406,0.0,1.0
2024-05-30,9.5,9.89,9.18,9.34,3022,9.5,9.89,9.18,9.34,3022,0.0,1.0
2024-05-31,9.7,9.7998,9.55,9.6,6391,9.7,9.7998,9.55,9.6,6391,0.0,1.0
2024-06-03,9.7,9.75,9.5,9.56,9193,9.7,9.75,9.5,9.56,9193,0.0,1.0
2024-06-04,9.501,9.501,9.501,9.501,603,9.501,9.501,9.501,9.501,603,0.0,1.0
2024-06-05,9.67,9.93,9.3,9.4,14346,9.67,9.93,9.3,9.4,14346,0.0,1.0
2024-06-06,9.365,9.58,9.21,9.22,14887,9.365,9.58,9.21,9.22,14887,0.0,1.0
2024-06-07,9.48,9.57,8.88,9.01,13623,9.48,9.57,8.88,9.01,13623,0.0,1.0
2024-06-10,8.99,9.28,8.9,9.11,18741,8.99,9.28,8.9,9.11,18741,0.0,1.0
2024-06-11,9.13,9.25,8.9,8.92,18353,9.13,9.25,8.9,8.92,18353,0.0,1.0
2024-06-12,9.08,9.21,8.9001,8.9623,6560,9.08,9.21,8.9001,8.9623,6560,0.0,1.0
2024-06-13,9.01,9.2,9.01,9.15,4199,9.01,9.2,9.01,9.15,4199,0.0,1.0
2024-06-14,8.97,8.97,8.71,8.9,5590,8.97,8.97,8.71,8.9,5590,0.0,1.0
2024-06-17,8.8,9.0899,8.77,8.77,2388,8.8,9.0899,8.77,8.77,2388,0.0,1.0
2024-06-18,8.9,8.9,8.56,8.7,5314,8.9,8.9,8.56,8.7,5314,0.0,1.0
2024-06-20,8.18,8.7814,8.01,8.64,21347,8.18,8.7814,8.01,8.64,21347,0.0,1.0
2024-06-21,8.31,8.51,8.31,8.51,3383,8.31,8.51,8.31,8.51,3383,0.0,1.0
2024-06-24,8.28,8.28,8.06,8.07,4719,8.28,8.28,8.06,8.07,4719,0.0,1.0
2024-06-25,7.635,8.19,7.61,8.1349,11617,7.635,8.19,7.61,8.1349,11617,0.0,1.0
2024-06-26,7.94,7.95,7.66,7.78,8183,7.94,7.95,7.66,7.78,8183,0.0,1.0
2024-06-27,7.87,8.05,7.735,7.78,30456,7.87,8.05,7.735,7.78,30456,0.0,1.0
2024-06-28,7.845,8.01,7.7139,7.86,1960,7.845,8.01,7.7139,7.86,1960,0.0,1.0
2024-07-01,8.055,8.15,7.81,7.85,3268,8.055,8.15,7.81,7.85,3268,0.0,1.0
2024-07-02,8.29,8.55,7.99,7.99,3625,8.29,8.55,7.99,7.99,3625,0.0,1.0
2024-07-03,8.4,8.41,8.29,8.29,1387,8.4,8.41,8.29,8.29,1387,0.0,1.0
2024-07-05,8.1,8.35,8.04,8.35,8631,8.1,8.35,8.04,8.35,8631,0.0,1.0
2024-07-08,8.01,8.2,7.9,8.15,3935,8.01,8.2,7.9,8.15,3935,0.0,1.0
2024-07-09,8.24,8.43,8.025,8.075,4747,8.24,8.43,8.025,8.075,4747,0.0,1.0
2024-07-10,8.27,8.84,7.92,7.92,21220,8.27,8.84,7.92,7.92,21220,0.0,1.0
2024-07-11,8.34,8.6523,8.34,8.4,1676,8.34,8.6523,8.34,8.4,1676,0.0,1.0
2024-07-12,8.53,8.74,8.36,8.4,4036,8.53,8.74,8.36,8.4,4036,0.0,1.0
2024-07-15,8.32,8.7966,8.32,8.5,2283,8.32,8.7966,8.32,8.5,2283,0.0,1.0
2024-07-16,8.55,8.6501,8.31,8.31,1931,8.55,8.6501,8.31,8.31,1931,0.0,1.0
2024-07-17,9.25,9.25,8.57,8.74,10762,9.25,9.25,8.57,8.74,10762,0.0,1.0
2024-07-18,9.35,9.65,9.05,9.09,11117,9.35,9.65,9.05,9.09,11117,0.0,1.0
2024-07-19,9.09,9.3,8.6224,9.27,6176,9.09,9.3,8.6224,9.27,6176,0.0,1.0
2024-07-22,8.6,8.98,8.6,8.795,3765,8.6,8.98,8.6,8.795,3765,0.0,1.0
2024-07-23,8.74,8.74,8.16,8.5501,2271,8.74,8.74,8.16,8.5501,2271,0.0,1.0
2024-07-24,8.5059,8.95,8.2,8.25,5282,8.5059,8.95,8.2,8.25,5282,0.0,1.0
2024-07-25,8.42,8.7,8.42,8.7,2109,8.42,8.7,8.42,8.7,2109,0.0,1.0
2024-07-26,8.685,9.12,8.56,8.76,6716,8.685,9.12,8.56,8.76,6716,0.0,1.0
2024-07-29,8.71,8.92,8.39,8.56,7889,8.71,8.92,8.39,8.56,7889,0.0,1.0
2024-07-30,9.16,9.8,8.95,8.98,6696,9.16,9.8,8.95,8.98,6696,0.0,1.0
2024-07-31,9.53,9.75,9.2,9.2,8571,9.53,9.75,9.2,9.2,8571,0.0,1.0
2024-08-01,9.55,10.0,9.4001,9.63,10489,9.55,10.0,9.4001,9.63,10489,0.0,1.0
2024-08-02,9.62,9.9,9.3115,9.43,8033,9.62,9.9,9.3115,9.43,8033,0.0,1.0
2024-08-05,8.95,9.34,7.8,9.17,24193,8.95,9.34,7.8,9.17,24193,0.0,1.0
2024-08-06,9.19,9.35,8.972,9.09,8519,9.19,9.35,8.972,9.09,8519,0.0,1.0
2024-08-07,8.8,9.22,8.8,9.0,12787,8.8,9.22,8.8,9.0,12787,0.0,1.0
2024-08-08,9.25,9.51,8.6466,9.14,4279,9.25,9.51,8.6466,9.14,4279,0.0,1.0
2024-08-09,9.515,9.68,9.17,9.17,5701,9.515,9.68,9.17,9.17,5701,0.0,1.0
2024-08-12,9.63,9.65,9.49,9.54,2771,9.63,9.65,9.49,9.54,2771,0.0,1.0
2024-08-13,9.3,9.81,9.05,9.71,4430,9.3,9.81,9.05,9.71,4430,0.0,1.0
2024-08-14,9.11,9.45,8.88,8.88,3595,9.11,9.45,8.88,8.88,3595,0.0,1.0
2024-08-15,9.15,9.4,9.15,9.25,1734,9.15,9.4,9.15,9.25,1734,0.0,1.0
2024-08-16,8.92,9.7,8.65,9.7,12549,8.92,9.7,8.65,9.7,12549,0.0,1.0
2024-08-19,9.48,9.78,8.91,8.91,18571,9.48,9.78,8.91,8.91,18571,0.0,1.0
2024-08-20,9.03,9.8,9.0101,9.8,12230,9.03,9.8,9.0101,9.8,12230,0.0,1.0
2024-08-21,9.05,9.33,9.01,9.2,12448,9.05,9.33,9.01,9.2,12448,0.0,1.0
2024-08-22,9.09,9.28,8.91,9.1,8436,9.09,9.28,8.91,9.1,8436,0.0,1.0
2024-08-23,9.45,9.45,9.11,9.23,18653,9.45,9.45,9.11,9.23,18653,0.0,1.0
2024-08-26,9.45,9.51,9.13,9.13,8579,9.45,9.51,9.13,9.13,8579,0.0,1.0
2024-08-27,9.81,9.9,9.475,9.51,30760,9.81,9.9,9.475,9.51,30760,0.0,1.0
2024-08-28,9.45,9.88,9.45,9.87,6321,9.45,9.88,9.45,9.87,6321,0.0,1.0
2024-08-29,10.73,10.9,9.6,9.6,20953,10.73,10.9,9.6,9.6,20953,0.0,1.0
2024-08-30,12.06,12.13,10.574,10.84,15333,12.06,12.13,10.574,10.84,15333,0.0,1.0
2024-09-03,11.69,12.48,11.19,11.93,22185,11.69,12.48,11.19,11.93,22185,0.0,1.0
2024-09-04,11.7,12.1,11.5,11.73,11250,11.7,12.1,11.5,11.73,11250,0.0,1.0
2024-09-05,11.18,11.84,11.18,11.76,1902,11.18,11.84,11.18,11.76,1902,0.0,1.0
2024-09-06,10.49,11.5,10.03,11.25,12493,10.49,11.5,10.03,11.25,12493,0.0,1.0
2024-09-09,11.525,11.61,10.5,10.5,40004,11.525,11.61,10.5,10.5,40004,0.0,1.0
2024-09-10,11.14,11.21,10.5001,11.21,10596,11.14,11.21,10.5001,11.21,10596,0.0,1.0
2024-09-11,10.64,11.18,10.6019,10.96,5432,10.64,11.18,10.6019,10.96,5432,0.0,1.0
2024-09-12,10.53,10.63,10.01,10.63,15237,10.53,10.63,10.01,10.63,15237,0.0,1.0
2024-09-13,10.66,10.79,10.2,10.67,19334,10.66,10.79,10.2,10.67,19334,0.0,1.0
2024-09-16,10.12,10.34,9.85,9.85,26836,10.12,10.34,9.85,9.85,26836,0.0,1.0
2024-09-17,10.34,10.43,10.045,10.29,3959,10.34,10.43,10.045,10.29,3959,0.0,1.0
2024-09-18,10.3,10.67,10.25,10.4,7728,10.3,10.67,10.25,10.4,7728,0.0,1.0
2024-09-19,10.585,10.86,10.273,10.56,16357,10.585,10.86,10.273,10.56,16357,0.0,1.0
2024-09-20,10.4,10.68,10.06,10.52,37402,10.4,10.68,10.06,10.52,37402,0.0,1.0
2024-09-23,10.7,10.95,10.1021,10.2,14704,10.7,10.95,10.1021,10.2,14704,0.0,1.0
2024-09-24,10.27,10.99,10.27,10.55,9303,10.27,10.99,10.27,10.55,9303,0.0,1.0
2024-09-25,11.15,11.15,10.1001,10.1001,7465,11.15,11.15,10.1001,10.1001,7465,0.0,1.0
2024-09-26,11.235,11.646,10.95,11.12,7772,11.235,11.646,10.95,11.12,7772,0.0,1.0
2024-09-27,11.39,12.19,11.39,11.8,25681,11.39,12.19,11.39,11.8,25681,0.0,1.0
2024-09-30,11.95,11.98,11.35,11.35,25446,11.95,11.98,11.35,11.35,25446,0.0,1.0
2024-10-01,11.22,11.73,10.7501,11.6,39772,11.22,11.73,10.7501,11.6,39772,0.0,1.0
2024-10-02,11.0,11.388,11.0,11.21,3344,11.0,11.388,11.0,11.21,3344,0.0,1.0
2024-10-03,10.6,10.85,10.52,10.66,10406,10.6,10.85,10.52,10.66,10406,0.0,1.0
2024-10-04,10.5,10.575,10.1501,10.2748,14246,10.5,10.575,10.1501,10.2748,14246,0.0,1.0
2024-10-07,10.25,10.364,10.1,10.1157,4073,10.25,10.364,10.1,10.1157,4073,0.0,1.0
2024-10-08,10.0505,10.35,10.05,10.345,7139,10.0505,10.35,10.05,10.345,7139,0.0,1.0
2024-10-09,10.0,10.14,9.7094,10.05,11048,10.0,10.14,9.7094,10.05,11048,0.0,1.0
2024-10-10,9.78,10.12,9.7689,10.1,4978,9.78,10.12,9.7689,10.1,4978,0.0,1.0
2024-10-11,10.26,10.26,9.77,9.77,12718,10.26,10.26,9.77,9.77,12718,0.0,1.0
2024-10-14,11.0,11.4,10.05,10.26,14831,11.0,11.4,10.05,10.26,14831,0.0,1.0
2024-10-15,10.52,11.15,10.52,10.99,2736,10.52,11.15,10.52,10.99,2736,0.0,1.0
2024-10-16,10.53,10.8,10.53,10.6,1440,10.53,10.8,10.53,10.6,1440,0.0,1.0
2024-10-17,10.88,10.88,10.69,10.69,861,10.88,10.88,10.69,10.69,861,0.0,1.0
2024-10-18,10.61,10.76,10.61,10.7415,4223,10.61,10.76,10.61,10.7415,4223,0.0,1.0
2024-10-21,10.8,10.94,10.5,10.61,7688,10.8,10.94,10.5,10.61,7688,0.0,1.0
2024-10-22,10.5,10.73,10.3916,10.3916,10234,10.5,10.73,10.3916,10.3916,10234,0.0,1.0
2024-10-23,10.625,10.83,10.43,10.44,8173,10.625,10.83,10.43,10.44,8173,0.0,1.0
2024-10-24,10.4299,10.48,10.1841,10.48,1335,10.4299,10.48,10.1841,10.48,1335,0.0,1.0
2024-10-25,10.4,10.9,10.22,10.225,8717,10.4,10.9,10.22,10.225,8717,0.0,1.0
2024-10-28,10.2,10.349,10.08,10.18,11607,10.2,10.349,10.08,10.18,11607,0.0,1.0
2024-10-29,10.0,10.39,9.98,10.05,7098,10.0,10.39,9.98,10.05,7098,0.0,1.0
2024-10-30,9.75,9.88,9.41,9.51,6900,9.75,9.88,9.41,9.51,6900,0.0,1.0
2024-10-31,9.72,9.9601,9.35,9.9,7822,9.72,9.9601,9.35,9.9,7822,0.0,1.0
2024-11-01,9.69,9.9301,9.69,9.74,12880,9.69,9.9301,9.69,9.74,12880,0.0,1.0
2024-11-04,9.73,9.9589,9.73,9.75,11356,9.73,9.9589,9.73,9.75,11356,0.0,1.0
2024-11-05,10.1,10.5,9.95,10.0,10078,10.1,10.5,9.95,10.0,10078,0.0,1.0
2024-11-06,10.25,11.112342,9.98,9.98,21818,10.25,11.112342,9.98,9.98,21818,0.0,1.0
2024-11-07,10.41,10.41,9.89,10.0837,9684,10.41,10.41,9.89,10.0837,9684,0.0,1.0
2024-11-08,9.92,10.185,9.92,10.185,2964,9.92,10.185,9.92,10.185,2964,0.0,1.0
2024-11-11,9.975,10.24,9.9,9.9,3807,9.975,10.24,9.9,9.9,3807,0.0,1.0
2024-11-12,10.14,10.16,10.0,10.0,4180,10.14,10.16,10.0,10.0,4180,0.0,1.0
2024-11-13,9.93,10.05,9.7,9.84,8701,9.93,10.05,9.7,9.84,8701,0.0,1.0
2024-11-14,9.93,9.98,9.73,9.8,6369,9.93,9.98,9.73,9.8,6369,0.0,1.0
2024-11-15,9.7,9.9001,9.63,9.9,8363,9.7,9.9001,9.63,9.9,8363,0.0,1.0
2024-11-18,9.86,10.0,9.5389,9.62,5836,9.86,10.0,9.5389,9.62,5836,0.0,1.0
2024-11-19,9.68,9.775,9.59,9.59,6216,9.68,9.775,9.59,9.59,6216,0.0,1.0
2024-11-20,9.75,9.75,9.75,9.75,2736,9.75,9.75,9.75,9.75,2736,0.0,1.0
2024-11-21,9.7656,9.7656,9.4101,9.6,11881,9.7656,9.7656,9.4101,9.6,11881,0.0,1.0
2024-11-22,9.645,9.6764,9.45,9.67,14475,9.645,9.6764,9.45,9.67,14475,0.0,1.0
2024-11-25,9.73,9.87,9.5,9.51,7720,9.73,9.87,9.5,9.51,7720,0.0,1.0
2024-11-26,9.98,10.0,9.7,9.71,4207,9.98,10.0,9.7,9.71,4207,0.0,1.0
2024-11-27,10.0,10.0,9.84,9.98,2141,10.0,10.0,9.84,9.98,2141,0.0,1.0
2024-11-29,10.0,10.02,9.72,9.75,3628,10.0,10.02,9.72,9.75,3628,0.0,1.0
2024-12-02,9.7,9.9,9.7,9.85,2215,9.7,9.9,9.7,9.85,2215,0.0,1.0
2024-12-03,9.8,9.8,9.74,9.74,1074,9.8,9.8,9.74,9.74,1074,0.0,1.0
2024-12-04,9.73,9.9475,9.55,9.55,2885,9.73,9.9475,9.55,9.55,2885,0.0,1.0
2024-12-05,9.94,9.9664,9.73,9.8512,2652,9.94,9.9664,9.73,9.8512,2652,0.0,1.0
2024-12-06,9.93,10.02,9.93,10.0,6325,9.93,10.02,9.93,10.0,6325,0.0,1.0
2024-12-09,9.75,10.0,9.73,9.73,3241,9.75,10.0,9.73,9.73,3241,0.0,1.0
2024-12-10,9.96,9.9749,9.77,9.7713,1863,9.96,9.9749,9.77,9.7713,1863,0.0,1.0
2024-12-11,9.857,10.01,9.8,10.01,3391,9.857,10.01,9.8,10.01,3391,0.0,1.0
2024-12-12,9.6,10.0,9.6,9.68,11514,9.6,10.0,9.6,9.68,11514,0.0,1.0
2024-12-13,9.79,9.85,9.75,9.8,2450,9.79,9.85,9.75,9.8,2450,0.0,1.0
2024-12-16,9.765,9.92,9.69,9.69,8058,9.765,9.92,9.69,9.69,8058,0.0,1.0
2024-12-17,9.6,9.8675,9.57,9.81,3387,9.6,9.8675,9.57,9.81,3387,0.0,1.0
2024-12-18,9.1,9.525,9.1,9.36,4656,9.1,9.525,9.1,9.36,4656,0.0,1.0
2024-12-19,9.165,9.82,8.62,9.42,27310,9.165,9.82,8.62,9.42,27310,0.0,1.0
2024-12-20,9.14,9.46,8.6124,9.45,13065,9.14,9.46,8.6124,9.45,13065,0.0,1.0
2024-12-23,8.81,9.42,8.81,9.08,17757,8.81,9.42,8.81,9.08,17757,0.0,1.0
2024-12-24,8.98,9.035,8.75,8.89,4961,8.98,9.035,8.75,8.89,4961,0.0,1.0
2024-12-26,8.85,9.12,8.7324,9.12,10002,8.85,9.12,8.7324,9.12,10002,0.0,1.0
2024-12-27,8.765,8.82,8.51,8.76,24247,8.765,8.82,8.51,8.76,24247,0.0,1.0
2024-12-30,8.69,9.49,8.55,8.7,26669,8.69,9.49,8.55,8.7,26669,0.0,1.0
2024-12-31,8.94,9.11,8.62,8.62,12155,8.94,9.11,8.62,8.62,12155,0.0,1.0
2025-01-02,9.02,9.02,8.8,8.94,1976,9.02,9.02,8.8,8.94,1976,0.0,1.0
2025-01-03,9.13,9.13,8.83,9.0626,4047,9.13,9.13,8.83,9.0626,4047,0.0,1.0
2025-01-06,9.05,9.05,8.55,9.04,19723,9.05,9.05,8.55,9.04,19723,0.0,1.0
2025-01-07,9.0,9.0,8.51,8.53,19567,9.0,9.0,8.51,8.53,19567,0.0,1.0
2025-01-08,8.73,8.88,8.26,8.88,13696,8.73,8.88,8.26,8.88,13696,0.0,1.0
2025-01-10,8.31,8.89,8.3,8.47,13404,8.31,8.89,8.3,8.47,13404,0.0,1.0
2025-01-13,8.77,8.83,8.3,8.3,4326,8.77,8.83,8.3,8.3,4326,0.0,1.0
2025-01-14,8.97,8.97,8.41,8.51,17810,8.97,8.97,8.41,8.51,17810,0.0,1.0
2025-01-15,8.86,9.0,8.59,8.59,16187,8.86,9.0,8.59,8.59,16187,0.0,1.0
2025-01-16,8.89,9.09,8.89,9.0,22657,8.89,9.09,8.89,9.0,22657,0.0,1.0
2025-01-17,9.3,9.6,8.54,8.82,24664,9.3,9.6,8.54,8.82,24664,0.0,1.0
2025-01-21,9.5,9.5,9.03,9.406,6341,9.5,9.5,9.03,9.406,6341,0.0,1.0
2025-01-22,9.22,9.5,9.22,9.38,16893,9.22,9.5,9.22,9.38,16893,0.0,1.0
2025-01-23,9.45,9.6,9.12,9.12,12300,9.45,9.6,9.12,9.12,12300,0.0,1.0
2025-01-24,9.65,9.7,9.4565,9.6687,32250,9.65,9.7,9.4565,9.6687,32250,0.0,1.0
2025-01-27,9.75,9.75,8.5999,9.53,12287,9.75,9.75,8.5999,9.53,12287,0.0,1.0
2025-01-28,10.21,11.57,9.36,9.36,21552,10.21,11.57,9.36,9.36,21552,0.0,1.0
2025-01-29,9.96,11.01,9.76,9.92,32950,9.96,11.01,9.76,9.92,32950,0.0,1.0
2025-01-30,9.98,10.15,9.36,9.77,6421,9.98,10.15,9.36,9.77,6421,0.0,1.0
2025-01-31,10.06,10.07,9.5,9.5,5100,10.06,10.07,9.5,9.5,5100,0.0,1.0
2025-02-03,9.54,9.7629,9.26,9.55,4354,9.54,9.7629,9.26,9.55,4354,0.0,1.0
2025-02-04,9.55,10.21,9.5,9.99,4722,9.55,10.21,9.5,9.99,4722,0.0,1.0
2025-02-05,9.58,9.89,9.29,9.54,10965,9.58,9.89,9.29,9.54,10965,0.0,1.0
2025-02-06,9.68,9.825,9.4,9.77,2785,9.68,9.825,9.4,9.77,2785,0.0,1.0
2025-02-07,9.97,9.97,9.5711,9.6,3892,9.97,9.97,9.5711,9.6,3892,0.0,1.0
2025-02-10,9.6,10.02,9.5,10.02,4276,9.6,10.02,9.5,10.02,4276,0.0,1.0
2025-02-11,9.6,9.6,9.6,9.6,972,9.6,9.6,9.6,9.6,972,0.0,1.0
2025-02-12,9.91,10.35,9.6,9.6,4919,9.91,10.35,9.6,9.6,4919,0.0,1.0
2025-02-13,10.1263,10.1263,9.6,9.61,2112,10.1263,10.1263,9.6,9.61,2112,0.0,1.0
2025-02-14,10.7221,10.7221,9.75,9.75,12295,10.7221,10.7221,9.75,9.75,12295,0.0,1.0
2025-02-18,9.67,10.7299,9.54,9.7504,6031,9.67,10.7299,9.54,9.7504,6031,0.0,1.0
2025-02-19,9.7,9.9,9.36,9.4807,5902,9.7,9.9,9.36,9.4807,5902,0.0,1.0
2025-02-20,9.7,9.8,9.69,9.69,6745,9.7,9.8,9.69,9.69,6745,0.0,1.0
2025-02-21,10.0,10.0,9.75,9.92,3018,10.0,10.0,9.75,9.92,3018,0.0,1.0
2025-02-24,9.15,10.495,9.15,10.01,19114,9.15,10.495,9.15,10.01,19114,0.0,1.0
2025-02-25,9.75,9.99,9.18,9.65,15327,9.75,9.99,9.18,9.65,15327,0.0,1.0
2025-02-26,9.84,9.85,9.35,9.8,13966,9.84,9.85,9.35,9.8,13966,0.0,1.0
2025-02-27,9.6552,9.8,9.26,9.5,5761,9.6552,9.8,9.26,9.5,5761,0.0,1.0
2025-02-28,9.68,9.85,9.68,9.85,1252,9.68,9.85,9.68,9.85,1252,0.0,1.0
2025-03-03,9.75,9.85,9.7,9.7,5455,9.75,9.85,9.7,9.7,5455,0.0,1.0
2025-03-04,9.6,9.7,9.6,9.65,8171,9.6,9.7,9.6,9.65,8171,0.0,1.0
2025-03-05,9.13,9.575,9.13,9.55,1229,9.13,9.575,9.13,9.55,1229,0.0,1.0
2025-03-06,9.6999,9.6999,8.86,8.86,2748,9.6999,9.6999,8.86,8.86,2748,0.0,1.0
2025-03-07,9.4,9.7,8.79,9.5,4997,9.4,9.7,8.79,9.5,4997,0.0,1.0
2025-03-10,9.25,9.65,9.1,9.4,2494,9.25,9.65,9.1,9.4,2494,0.0,1.0
2025-03-11,9.25,9.36,9.2459,9.35,2737,9.25,9.36,9.2459,9.35,2737,0.0,1.0
2025-03-12,9.19,9.2291,9.11,9.11,2424,9.19,9.2291,9.11,9.11,2424,0.0,1.0
2025-03-13,9.19,9.32,9.19,9.22,1299,9.19,9.32,9.19,9.22,1299,0.0,1.0
2025-03-14,9.11,9.4866,9.1,9.4866,2600,9.11,9.4866,9.1,9.4866,2600,0.0,1.0
2025-03-17,9.22,9.3,9.22,9.28,1512,9.22,9.3,9.22,9.28,1512,0.0,1.0
2025-03-18,9.3,9.3,9.26,9.3,2300,9.3,9.3,9.26,9.3,2300,0.0,1.0
2025-03-19,9.0,9.17,9.0,9.0035,2513,9.0,9.17,9.0,9.0035,2513,0.0,1.0
2025-03-20,9.05,9.295,9.05,9.295,640,9.05,9.295,9.05,9.295,640,0.0,1.0
2025-03-21,9.31,9.31,8.92,9.0,5114,9.31,9.31,8.92,9.0,5114,0.0,1.0
2025-03-24,9.25,9.7,9.25,9.48,4500,9.25,9.7,9.25,9.48,4500,0.0,1.0
2025-03-25,9.55,9.6695,9.36,9.5,4481,9.55,9.6695,9.36,9.5,4481,0.0,1.0
2025-03-26,9.25,9.68,9.17,9.17,6279,9.25,9.68,9.17,9.17,6279,0.0,1.0
2025-03-27,9.49,9.49,9.3001,9.3001,1478,9.49,9.49,9.3001,9.3001,1478,0.0,1.0
2025-03-28,9.25,9.475,9.25,9.475,9346,9.25,9.475,9.25,9.475,9346,0.0,1.0
2025-03-31,8.83,9.58,8.83,9.02,12318,8.83,9.58,8.83,9.02,12318,0.0,1.0
2025-04-01,9.1,9.52,8.96,9.0,5715,9.1,9.52,8.96,9.0,5715,0.0,1.0
2025-04-02,8.88,9.592,8.71,9.592,7488,8.88,9.592,8.71,9.592,7488,0.0,1.0
2025-04-03,9.03,9.48,8.94,8.94,1362,9.03,9.48,8.94,8.94,1362,0.0,1.0
2025-04-04,8.8118,9.11,8.2,9.06,7363,8.8118,9.11,8.2,9.06,7363,0.0,1.0
2025-04-07,8.35,8.6,7.79,8.5,3274,8.35,8.6,7.79,8.5,3274,0.0,1.0
2025-04-08,8.25,8.83,8.25,8.81,5099,8.25,8.83,8.25,8.81,5099,0.0,1.0
2025-04-09,8.35,8.7,8.2,8.2,5390,8.35,8.7,8.2,8.2,5390,0.0,1.0
2025-04-10,8.51,8.51,8.3,8.3,8436,8.51,8.51,8.3,8.3,8436,0.0,1.0
2025-04-11,8.1,8.51,8.1,8.51,1476,8.1,8.51,8.1,8.51,1476,0.0,1.0
2025-04-14,8.4,8.4326,8.21,8.21,2231,8.4,8.4326,8.21,8.21,2231,0.0,1.0
2025-04-15,8.5,8.68,8.1682,8.3712,3243,8.5,8.68,8.1682,8.3712,3243,0.0,1.0
2025-04-16,8.4,8.4,8.4,8.4,285,8.4,8.4,8.4,8.4,285,0.0,1.0
2025-04-17,8.4,8.45,8.28,8.28,2814,8.4,8.45,8.28,8.28,2814,0.0,1.0
2025-04-21,8.35,8.75,8.34,8.34,3060,8.35,8.75,8.34,8.34,3060,0.0,1.0
2025-04-22,8.35,8.66,8.23,8.23,7679,8.35,8.66,8.23,8.23,7679,0.0,1.0
2025-04-23,8.65,8.76,8.154,8.58,11176,8.65,8.76,8.154,8.58,11176,0.0,1.0
2025-04-24,8.575,8.6,8.35,8.35,1502,8.575,8.6,8.35,8.35,1502,0.0,1.0
2025-04-25,8.4474,8.74,8.35,8.69,5505,8.4474,8.74,8.35,8.69,5505,0.0,1.0
2025-04-28,8.77,8.77,8.22,8.22,8936,8.77,8.77,8.22,8.22,8936,0.0,1.0
2025-04-29,8.5,8.69,8.49,8.51,2994,8.5,8.69,8.49,8.51,2994,0.0,1.0
2025-04-30,8.15,8.36,8.15,8.36,3848,8.15,8.36,8.15,8.36,3848,0.0,1.0
2025-05-01,8.35,8.35,8.34,8.34,1740,8.35,8.35,8.34,8.34,1740,0.0,1.0
2025-05-02,8.3936,8.5,8.35,8.35,1932,8.3936,8.5,8.35,8.35,1932,0.0,1.0
2025-05-05,8.5,8.7,8.4,8.7,8945,8.5,8.7,8.4,8.7,8945,0.0,1.0
2025-05-06,8.74,8.74,8.47,8.495,6446,8.74,8.74,8.47,8.495,6446,0.0,1.0
2025-05-07,9.07,9.29,8.522,8.67,25280,9.07,9.29,8.522,8.67,25280,0.0,1.0
2025-05-08,8.98,9.5,8.89,9.1,22571,8.98,9.5,8.89,9.1,22571,0.0,1.0
2025-05-09,8.9,9.26,8.9,9.26,4234,8.9,9.26,8.9,9.26,4234,0.0,1.0
2025-05-12,9.0,9.04,9.0,9.04,1090,9.0,9.04,9.0,9.04,1090,0.0,1.0
2025-05-13,9.02,9.26,8.765,9.26,13311,9.02,9.26,8.765,9.26,13311,0.0,1.0
2025-05-14,8.84,9.09,8.84,9.01,4453,8.84,9.09,8.84,9.01,4453,0.0,1.0
2025-05-15,8.99,8.99,8.99,8.99,982,8.99,8.99,8.99,8.99,982,0.0,1.0
2025-05-16,9.0,9.25,9.0,9.105,3710,9.0,9.25,9.0,9.105,3710,0.0,1.0
2025-05-19,9.0,9.0,9.0,9.0,226,9.0,9.0,9.0,9.0,226,0.0,1.0
2025-05-20,9.0501,9.13,9.0,9.0,1610,9.0501,9.13,9.0,9.0,1610,0.0,1.0
2025-05-21,9.101,9.1623,9.01,9.1443,4426,9.101,9.1623,9.01,9.1443,4426,0.0,1.0
2025-05-22,9.26,9.26,9.01,9.01,14909,9.26,9.26,9.01,9.01,14909,0.0,1.0
2025-05-23,10.5,10.5,9.3503,9.49,6099,10.5,10.5,9.3503,9.49,6099,0.0,1.0
2025-05-27,10.04,10.5328,9.75,10.5,12017,10.04,10.5328,9.75,10.5,12017,0.0,1.0
2025-05-28,10.1,10.4165,10.0601,10.391,11732,10.1,10.4165,10.0601,10.391,11732,0.0,1.0
2025-05-29,10.1,10.31,10.1,10.31,3036,10.1,10.31,10.1,10.31,3036,0.0,1.0
2025-05-30,10.1151,10.1151,10.05,10.05,2569,10.1151,10.1151,10.05,10.05,2569,0.0,1.0
2025-06-02,10.237,10.237,9.805,9.8811,1568,10.237,10.237,9.805,9.8811,1568,0.0,1.0
2025-06-03,10.15,10.2999,10.125,10.125,1985,10.15,10.2999,10.125,10.125,1985,0.0,1.0
2025-06-04,10.15,10.15,9.85,10.11,2884,10.15,10.15,9.85,10.11,2884,0.0,1.0
2025-06-05,9.83,10.3298,9.83,10.17,15881,9.83,10.3298,9.83,10.17,15881,0.0,1.0
2025-06-06,10.15,10.5,9.59,9.975,10795,10.15,10.5,9.59,9.975,10795,0.0,1.0
2025-06-09,10.49,10.49,10.25,10.25,1210,10.49,10.49,10.25,10.25,1210,0.0,1.0
2025-06-10,10.44,10.5,9.3626,9.3626,1625,10.44,10.5,9.3626,9.3626,1625,0.0,1.0
2025-06-11,11.95,12.1,10.13,10.3771,23145,11.95,12.1,10.13,10.3771,23145,0.0,1.0
2025-06-12,12.08,13.35,11.76,11.91,20075,12.08,13.35,11.76,11.91,20075,0.0,1.0
2025-06-13,11.75,11.75,10.3867,11.17,4588,11.75,11.75,10.3867,11.17,4588,0.0,1.0
2025-06-16,11.5,12.0,11.5,11.82,8896,11.5,12.0,11.5,11.82,8896,0.0,1.0
2025-06-17,11.75,12.07,11.5001,12.07,6563,11.75,12.07,11.5001,12.07,6563,0.0,1.0
2025-06-18,11.6,11.85,11.15,11.5001,11018,11.6,11.85,11.15,11.5001,11018,0.0,1.0
2025-06-20,11.29,12.26,11.2,11.5,20904,11.29,12.26,11.2,11.5,20904,0.0,1.0
2025-06-23,11.56,12.19,11.3,11.36,16775,11.56,12.19,11.3,11.36,16775,0.0,1.0
2025-06-24,11.6,12.095,11.6,11.85,8573,11.6,12.095,11.6,11.85,8573,0.0,1.0
2025-06-25,11.8,11.8,11.6,11.6,833,11.8,11.8,11.6,11.6,833,0.0,1.0
2025-06-26,11.75,11.95,11.48,11.8,5535,11.75,11.95,11.48,11.8,5535,0.0,1.0
2025-06-27,12.54,12.54,11.76,11.7872,5632,12.54,12.54,11.76,11.7872,5632,0.0,1.0
2025-06-30,12.3,12.5,11.82,12.0,31135,12.3,12.5,11.82,12.0,31135,0.0,1.0
2025-07-01,12.17,12.27,12.17,12.27,2428,12.17,12.27,12.17,12.27,2428,0.0,1.0
2025-07-02,12.27,12.27,12.27,12.27,313,12.27,12.27,12.27,12.27,313,0.0,1.0
2025-07-03,11.6,12.99,11.6,12.02,16066,11.6,12.99,11.6,12.02,16066,0.0,1.0
2025-07-07,11.63,12.8,11.63,12.0,18715,11.63,12.8,11.63,12.0,18715,0.0,1.0
2025-07-08,11.8,11.8,11.62,11.62,3586,11.8,11.8,11.62,11.62,3586,0.0,1.0
2025-07-09,11.9778,11.9778,11.9778,11.9778,390,11.9778,11.9778,11.9778,11.9778,390,0.0,1.0
2025-07-10,11.75,12.1,11.5,11.74,15883,11.75,12.1,11.5,11.74,15883,0.0,1.0
2025-07-11,11.76,11.8,11.75,11.8,1215,11.76,11.8,11.75,11.8,1215,0.0,1.0
2025-07-14,12.1,12.2,11.7,11.8,8150,12.1,12.2,11.7,11.8,8150,0.0,1.0
2025-07-15,11.73,12.96,11.73,12.96,27067,11.73,12.96,11.73,12.96,27067,0.0,1.0
2025-07-16,11.99,12.31,11.82,11.82,11102,11.99,12.31,11.82,11.82,11102,0.0,1.0
2025-07-17,12.11,12.44,11.8,11.89,22040,12.11,12.44,11.8,11.89,22040,0.0,1.0
2025-07-18,12.02,12.35,11.82,12.1,29610,12.02,12.35,11.82,12.1,29610,0.0,1.0
2025-07-21,11.92,12.35,11.75,12.05,16838,11.92,12.35,11.75,12.05,16838,0.0,1.0
2025-07-22,11.69,12.3357,11.69,12.1,5334,11.69,12.3357,11.69,12.1,5334,0.0,1.0
2025-07-23,12.15,12.15,11.9,11.92,5475,12.15,12.15,11.9,11.92,5475,0.0,1.0
2025-07-24,11.93,12.315,11.93,12.25,5790,11.93,12.315,11.93,12.25,5790,0.0,1.0
2025-07-25,12.05,12.13,11.775,12.13,6044,12.05,12.13,11.775,12.13,6044,0.0,1.0
2025-07-28,12.0,12.0,12.0,12.0,614,12.0,12.0,12.0,12.0,614,0.0,1.0
2025-07-29,11.9,13.1,11.0,11.9,68721,11.9,13.1,11.0,11.9,68721,0.0,1.0
2025-07-30,12.37,12.37,11.69,11.7,24273,12.37,12.37,11.69,11.7,24273,0.0,1.0
2025-07-31,11.85,12.05,11.85,12.01,11264,11.85,12.05,11.85,12.01,11264,0.0,1.0
2025-08-01,12.2,12.4,11.8,11.8,9945,12.2,12.4,11.8,11.8,9945,0.0,1.0
2025-08-04,11.99,12.3,11.99,12.0,4462,11.99,12.3,11.99,12.0,4462,0.0,1.0
2025-08-05,11.995,12.25,11.995,12.25,1465,11.995,12.25,11.995,12.25,1465,0.0,1.0
2025-08-06,12.0,12.44,11.88,12.44,3154,12.0,12.44,11.88,12.44,3154,0.0,1.0
2025-08-07,11.61,12.11,11.4737,11.7601,15847,11.61,12.11,11.4737,11.7601,15847,0.0,1.0
2025-08-08,12.25,12.25,11.79,11.8,4713,12.25,12.25,11.79,11.8,4713,0.0,1.0
2025-08-11,12.1,12.115,11.9,11.91,29717,12.1,12.115,11.9,11.91,29717,0.0,1.0
2025-08-12,12.0,12.2,11.11,11.11,55456,12.0,12.2,11.11,11.11,55456,0.0,1.0
2025-08-13,11.4,12.0,10.99,12.0,25728,11.4,12.0,10.99,12.0,25728,0.0,1.0
2025-08-14,11.01,12.0,10.17,11.3,5054,11.01,12.0,10.17,11.3,5054,0.0,1.0
2025-08-15,11.0,11.75,10.95,11.3,4995,11.0,11.75,10.95,11.3,4995,0.0,1.0
2025-08-18,11.04,11.7037,10.98,11.7037,5442,11.04,11.7037,10.98,11.7037,5442,0.0,1.0
2025-08-19,10.82,11.295,10.82,10.85,3771,10.82,11.295,10.82,10.85,3771,0.0,1.0
2025-08-20,11.03,11.285,10.83,11.2,10084,11.03,11.285,10.83,11.2,10084,0.0,1.0
2025-08-21,11.01,11.17,10.8,10.99,9801,11.01,11.17,10.8,10.99,9801,0.0,1.0
2025-08-22,10.9,11.3788,10.8001,11.3788,7031,10.9,11.3788,10.8001,11.3788,7031,0.0,1.0
2025-08-25,10.97,11.2,10.8,10.94,5005,10.97,11.2,10.8,10.94,5005,0.0,1.0
2025-08-26,10.99,11.02,10.8451,11.0,4462,10.99,11.02,10.8451,11.0,4462,0.0,1.0
2025-08-27,10.86,11.1533,10.86,11.1533,2932,10.86,11.1533,10.86,11.1533,2932,0.0,1.0
2025-08-28,10.6,11.01,10.5787,10.846,10968,10.6,11.01,10.5787,10.846,10968,0.0,1.0
2025-08-29,11.0,11.0,10.5054,10.75,8161,11.0,11.0,10.5054,10.75,8161,0.0,1.0
2025-09-02,10.83,10.84,10.7159,10.84,989,10.83,10.84,10.7159,10.84,989,0.0,1.0
2025-09-03,10.45,10.63,10.32,10.63,14286,10.45,10.63,10.32,10.63,14286,0.0,1.0
2025-09-04,10.86,10.86,10.3,10.41,2938,10.86,10.86,10.3,10.41,2938,0.0,1.0
2025-09-05,10.9,10.98,10.65,10.8,6739,10.9,10.98,10.65,10.8,6739,0.0,1.0
2025-09-08,10.88,11.0,10.703,10.9205,1738,10.88,11.0,10.703,10.9205,1738,0.0,1.0
2025-09-09,10.53,10.8,10.53,10.8,7708,10.53,10.8,10.53,10.8,7708,0.0,1.0
2025-09-10,10.89,10.89,10.5,10.5,2051,10.89,10.89,10.5,10.5,2051,0.0,1.0
2025-09-11,10.71,10.89,10.35,10.35,2754,10.71,10.89,10.35,10.35,2754,0.0,1.0
2025-09-12,10.42,10.99,10.3925,10.9096,1556,10.42,10.99,10.3925,10.9096,1556,0.0,1.0
2025-09-15,10.4401,10.7,10.42,10.42,1280,10.4401,10.7,10.42,10.42,1280,0.0,1.0
2025-09-16,10.67,10.67,10.46,10.56,712,10.67,10.67,10.46,10.56,712,0.0,1.0
2025-09-17,10.75,10.89,10.57,10.6,3051,10.75,10.89,10.57,10.6,3051,0.0,1.0
2025-09-18,11.0,11.0,11.0,11.0,609,11.0,11.0,11.0,11.0,609,0.0,1.0
2025-09-19,10.12,11.0,10.12,11.0,7653,10.12,11.0,10.12,11.0,7653,0.0,1.0
2025-09-22,10.7924,10.7924,9.0,9.11,6857,10.7924,10.7924,9.0,9.11,6857,0.0,1.0
2025-09-23,10.9867,11.11,10.8,10.8,38922,10.9867,11.11,10.8,10.8,38922,0.0,1.0
2025-09-24,11.0,11.3499,10.1757,10.68,10572,11.0,11.3499,10.1757,10.68,10572,0.0,1.0
2025-09-25,10.74,11.0,10.42,10.425,12831,10.74,11.0,10.42,10.425,12831,0.0,1.0
2025-09-26,10.75,10.89,10.45,10.7,3787,10.75,10.89,10.45,10.7,3787,0.0,1.0
2025-09-29,10.64,10.94,10.64,10.94,3698,10.64,10.94,10.64,10.94,3698,0.0,1.0
2025-09-30,10.73,10.73,10.6,10.6,799,10.73,10.73,10.6,10.6,799,0.0,1.0
2025-10-01,10.7999,10.9,10.2487,10.2487,1089,10.7999,10.9,10.2487,10.2487,1089,0.0,1.0
2025-10-02,10.61,10.7,10.5,10.636,3201,10.61,10.7,10.5,10.636,3201,0.0,1.0
2025-10-03,10.6499,10.7,10.485,10.7,1206,10.6499,10.7,10.485,10.7,1206,0.0,1.0
2025-10-06,10.64,10.64,10.64,10.64,677,10.64,10.64,10.64,10.64,677,0.0,1.0
2025-10-07,10.5,10.6,10.375,10.4,9078,10.5,10.6,10.375,10.4,9078,0.0,1.0
2025-10-08,10.32,10.6,10.32,10.6,4055,10.32,10.6,10.32,10.6,4055,0.0,1.0
2025-10-09,10.3,10.3,10.3,10.3,743,10.3,10.3,10.3,10.3,743,0.0,1.0
2025-10-10,10.1,10.25,9.93,10.1674,1870,10.1,10.25,9.93,10.1674,1870,0.0,1.0
2025-10-13,10.15,10.23,9.51,10.23,1663,10.15,10.23,9.51,10.23,1663,0.0,1.0
2025-10-14,10.0,10.0,9.8,9.8,1139,10.0,10.0,9.8,9.8,1139,0.0,1.0
2025-10-15,9.78,9.85,9.7,9.844,3477,9.78,9.85,9.7,9.844,3477,0.0,1.0
2025-10-16,9.99,9.99,9.55,9.605,12802,9.99,9.99,9.55,9.605,12802,0.0,1.0
2025-10-17,9.96,9.96,9.55,9.68,4455,9.96,9.96,9.55,9.68,4455,0.0,1.0
2025-10-20,9.7896,9.9316,9.5,9.64,3166,9.7896,9.9316,9.5,9.64,3166,0.0,1.0
2025-10-21,9.52,9.8,9.51,9.65,4408,9.52,9.8,9.51,9.65,4408,0.0,1.0
2025-10-22,9.51,9.82,9.47,9.5,17034,9.51,9.82,9.47,9.5,17034,0.0,1.0
2025-10-23,9.72,9.9899,9.4,9.55,15555,9.72,9.9899,9.4,9.55,15555,0.0,1.0
2025-10-24,9.72,9.89,9.43,9.53,25333,9.72,9.89,9.43,9.53,25333,0.0,1.0
2025-10-27,9.41,9.8699,9.4,9.68,19739,9.41,9.8699,9.4,9.68,19739,0.0,1.0
2025-10-28,9.43,9.73,9.43,9.53,30496,9.43,9.73,9.43,9.53,30496,0.0,1.0
2025-10-29,9.51,9.62,9.3613,9.53,3182,9.51,9.62,9.3613,9.53,3182,0.0,1.0
2025-10-30,9.57,9.57,9.57,9.57,362,9.57,9.57,9.57,9.57,362,0.0,1.0
2025-10-31,9.5064,9.5749,9.3,9.43,3991,9.5064,9.5749,9.3,9.43,3991,0.0,1.0
2025-11-03,9.59,9.6,9.3001,9.456,20401,9.59,9.6,9.3001,9.456,20401,0.0,1.0
2025-11-04,9.0125,9.2901,8.91,9.28,16186,9.0125,9.2901,8.91,9.28,16186,0.0,1.0
2025-11-05,9.475,9.64,8.55,9.15,22260,9.475,9.64,8.55,9.15,22260,0.0,1.0
2025-11-06,9.04,9.59,8.5,9.59,12663,9.04,9.59,8.5,9.59,12663,0.0,1.0
2025-11-07,9.0899,9.0899,9.0899,9.0899,2477,9.0899,9.0899,9.0899,9.0899,2477,0.0,1.0
2025-11-10,8.9,9.4355,8.82,8.87,12472,8.9,9.4355,8.82,8.87,12472,0.0,1.0
2025-11-11,9.37,9.3797,9.06,9.09,6193,9.37,9.3797,9.06,9.09,6193,0.0,1.0
2025-11-12,9.05,9.34,8.89,9.19,11216,9.05,9.34,8.89,9.19,11216,0.0,1.0
2025-11-13,9.6,9.7235,8.97,8.97,16315,9.6,9.7235,8.97,8.97,16315,0.0,1.0
2025-11-14,9.4501,9.64,9.1401,9.33,4948,9.4501,9.64,9.1401,9.33,4948,0.0,1.0
2025-11-17,8.0,9.44,7.97,9.2,67557,8.0,9.44,7.97,9.2,67557,0.0,1.0
2025-11-18,8.15,8.25,7.905,8.07,13957,8.15,8.25,7.905,8.07,13957,0.0,1.0
2025-11-19,8.14,8.1982,8.14,8.15,2786,8.14,8.1982,8.14,8.15,2786,0.0,1.0
2025-11-20,7.95,8.185,7.87,8.1,39047,7.95,8.185,7.87,8.1,39047,0.0,1.0
2025-11-21,8.01,8.115,7.72,7.8751,2278,8.01,8.115,7.72,7.8751,2278,0.0,1.0
2025-11-24,7.95,8.1,7.7965,8.1,7853,7.95,8.1,7.7965,8.1,7853,0.0,1.0
2025-11-25,8.21,8.21,8.05,8.05,6973,8.21,8.21,8.05,8.05,6973,0.0,1.0
2025-11-26,8.12,8.5,8.12,8.16,26738,8.12,8.5,8.12,8.16,26738,0.0,1.0