date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2004-11-17,12.9,12.95,12.9,12.91,1500,12.0054046852373,12.0519372615367,12.0054046852373,12.0147112004972,1611.7740723721,0.0,1.0
2004-11-18,12.5,12.75,12.5,12.6,2400,11.6331440748424,11.8658069563392,11.6331440748424,11.7262092274411,2578.83851579535,0.0,1.0
2004-11-19,12.9,13.0,11.75,12.15,16700,12.0054046852373,12.0984698378361,10.9351554303518,11.3074160407468,17944.4180057427,0.0,1.0
2004-11-22,12.5,12.5,12.5,12.5,200,11.6331440748424,11.6331440748424,11.6331440748424,11.6331440748424,214.903209649612,0.0,1.0
2004-11-23,13.0,13.0,12.75,12.9,8300,12.0984698378361,12.0984698378361,11.8658069563392,12.0054046852373,8918.4832004589,0.0,1.0
2004-11-24,13.4,13.4,12.9,13.0,3000,12.470730448231,12.470730448231,12.0054046852373,12.0984698378361,3223.5481447442,0.0,1.0
2004-11-26,13.4,13.4,13.4,13.4,0,12.470730448231,12.470730448231,12.470730448231,12.470730448231,0,0.0,1.0
2004-11-29,13.4,13.4,13.2,13.2,3000,12.470730448231,12.470730448231,12.2846001430335,12.2846001430335,3223.5481447442,0.0,1.0
2004-11-30,12.75,13.9,12.75,13.5,10100,11.8658069563392,12.9360562112247,11.8658069563392,12.5637956008297,10852.6120873055,0.0,1.0
2004-12-01,13.5,13.5,13.5,13.5,1000,12.5637956008297,12.5637956008297,12.5637956008297,12.5637956008297,1074.51604824807,0.0,1.0
2004-12-02,13.5,13.5,13.5,13.5,0,12.5637956008297,12.5637956008297,12.5637956008297,12.5637956008297,0,0.0,1.0
2004-12-03,14.0,14.0,14.0,14.0,400,13.0291213638234,13.0291213638234,13.0291213638234,13.0291213638234,429.806419299227,0.0,1.0
2004-12-06,14.0,14.0,14.0,14.0,0,13.0291213638234,13.0291213638234,13.0291213638234,13.0291213638234,0,0.0,1.0
2004-12-07,12.75,12.85,12.75,12.85,2000,11.8658069563392,11.9588721089379,11.8658069563392,11.9588721089379,2149.03209649613,0.0,1.0
2004-12-08,12.75,12.75,12.75,12.75,0,11.8658069563392,11.8658069563392,11.8658069563392,11.8658069563392,0,0.0,1.0
2004-12-09,13.0,13.0,13.0,13.0,500,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,537.25802412403,0.0,1.0
2004-12-10,13.0,13.0,13.0,13.0,0,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,0,0.0,1.0
2004-12-13,13.0,13.0,13.0,13.0,0,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,0,0.0,1.0
2004-12-14,13.0,13.0,13.0,13.0,0,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,0,0.0,1.0
2004-12-15,13.0,13.0,13.0,13.0,0,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,0,0.0,1.0
2004-12-16,13.0,13.0,13.0,13.0,0,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,0,0.0,1.0
2004-12-17,13.0,13.0,13.0,13.0,1500,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,1611.77407237209,0.0,1.0
2004-12-20,12.25,13.0,12.25,13.0,600,11.4004811933455,12.0984698378361,11.4004811933455,12.0984698378361,644.70962894884,0.0,1.0
2004-12-21,13.0,13.0,13.0,13.0,900,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,967.064443423254,0.0,1.0
2004-12-22,13.0,13.0,13.0,13.0,0,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,0,0.0,1.0
2004-12-23,13.0,13.0,13.0,13.0,2500,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,2686.29012062015,0.0,1.0
2004-12-27,13.0,13.0,13.0,13.0,300,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,322.354814474418,0.0,1.0
2004-12-28,13.0,13.0,13.0,13.0,0,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,0,0.0,1.0
2004-12-29,13.0,13.0,12.8,12.8,1000,12.0984698378361,12.0984698378361,11.9123395326386,11.9123395326386,1074.51604824806,0.0,1.0
2004-12-30,13.0,13.0,13.0,13.0,0,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,0,0.0,1.0
2004-12-31,13.0,13.0,13.0,13.0,0,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,0,0.0,1.0
2005-01-03,13.0,13.0,12.5,12.95,3700,12.0984698378361,12.0984698378361,11.6331440748424,12.0519372615367,3975.70937851782,0.0,1.0
2005-01-04,13.0,13.0,13.0,13.0,1200,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,1289.41925789767,0.0,1.0
2005-01-05,13.0,13.0,13.0,13.0,0,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,0,0.0,1.0
2005-01-06,13.0,13.0,13.0,13.0,400,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,429.806419299224,0.0,1.0
2005-01-07,13.0,13.0,13.0,13.0,500,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,537.25802412403,0.0,1.0
2005-01-10,12.8,13.0,12.8,13.0,22500,11.9123395326386,12.0984698378361,11.9123395326386,12.0984698378361,24176.6110855814,0.0,1.0
2005-01-11,13.2,13.2,13.2,13.2,7500,12.2846001430335,12.2846001430335,12.2846001430335,12.2846001430335,8058.8703618605,0.0,1.0
2005-01-12,13.2,13.2,13.2,13.2,0,12.2846001430335,12.2846001430335,12.2846001430335,12.2846001430335,0,0.0,1.0
2005-01-13,13.2,13.2,13.2,13.2,0,12.2846001430335,12.2846001430335,12.2846001430335,12.2846001430335,0,0.0,1.0
2005-01-14,13.2,13.2,13.2,13.2,0,12.2846001430335,12.2846001430335,12.2846001430335,12.2846001430335,0,0.0,1.0
2005-01-18,13.0,13.0,13.0,13.0,1000,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,1074.51604824806,0.0,1.0
2005-01-19,13.0,13.0,13.0,13.0,0,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,0,0.0,1.0
2005-01-20,13.5,13.5,13.0,13.0,5700,12.5637956008297,12.5637956008297,12.0984698378361,12.0984698378361,6124.74147501399,0.0,1.0
2005-01-21,13.5,13.5,13.5,13.5,0,12.5637956008297,12.5637956008297,12.5637956008297,12.5637956008297,0,0.0,1.0
2005-01-24,12.5,13.5,11.85,13.5,10200,11.6331440748424,12.5637956008297,11.0282205829506,12.5637956008297,10960.0636921302,0.0,1.0
2005-01-25,12.5,12.5,12.5,12.5,500,11.6331440748424,11.6331440748424,11.6331440748424,11.6331440748424,537.25802412403,0.0,1.0
2005-01-26,12.75,12.75,12.75,12.75,1200,11.8658069563392,11.8658069563392,11.8658069563392,11.8658069563392,1289.41925789768,0.0,1.0
2005-01-27,12.75,12.75,12.75,12.75,0,11.8658069563392,11.8658069563392,11.8658069563392,11.8658069563392,0,0.0,1.0
2005-01-28,12.75,12.75,12.75,12.75,0,11.8658069563392,11.8658069563392,11.8658069563392,11.8658069563392,0,0.0,1.0
2005-01-31,13.0,13.0,13.0,13.0,800,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,859.612838598448,0.0,1.0
2005-02-01,12.6,13.0,12.6,13.0,2000,11.7262092274411,12.0984698378361,11.7262092274411,12.0984698378361,2149.03209649613,0.0,1.0
2005-02-02,12.6,12.6,12.6,12.6,0,11.7262092274411,11.7262092274411,11.7262092274411,11.7262092274411,0,0.0,1.0
2005-02-03,12.6,12.6,12.6,12.6,1900,11.7262092274411,11.7262092274411,11.7262092274411,11.7262092274411,2041.58049167132,0.0,1.0
2005-02-04,12.6,12.6,12.6,12.6,600,11.7262092274411,11.7262092274411,11.7262092274411,11.7262092274411,644.709628948839,0.0,1.0
2005-02-07,12.6,12.6,12.6,12.6,400,11.7262092274411,11.7262092274411,11.7262092274411,11.7262092274411,429.806419299226,0.0,1.0
2005-02-08,12.6,12.6,12.6,12.6,0,11.7262092274411,11.7262092274411,11.7262092274411,11.7262092274411,0,0.0,1.0
2005-02-09,12.9,12.9,12.75,12.75,1900,12.0054046852373,12.0054046852373,11.8658069563392,11.8658069563392,2041.58049167133,0.0,1.0
2005-02-10,12.75,12.75,12.6,12.6,3200,11.8658069563392,11.8658069563392,11.7262092274411,11.7262092274411,3438.45135439381,0.0,1.0
2005-02-11,12.75,12.75,12.75,12.75,0,11.8658069563392,11.8658069563392,11.8658069563392,11.8658069563392,0,0.0,1.0
2005-02-14,12.75,12.75,12.75,12.75,0,11.8658069563392,11.8658069563392,11.8658069563392,11.8658069563392,0,0.0,1.0
2005-02-15,12.75,12.75,12.75,12.75,0,11.8658069563392,11.8658069563392,11.8658069563392,11.8658069563392,0,0.0,1.0
2005-02-16,12.9,12.9,12.9,12.9,200,12.0054046852373,12.0054046852373,12.0054046852373,12.0054046852373,214.903209649613,0.0,1.0
2005-02-17,12.9,12.9,12.9,12.9,0,12.0054046852373,12.0054046852373,12.0054046852373,12.0054046852373,0,0.0,1.0
2005-02-18,12.9,12.9,12.9,12.9,0,12.0054046852373,12.0054046852373,12.0054046852373,12.0054046852373,0,0.0,1.0
2005-02-22,12.25,12.75,12.25,12.75,13000,11.4004811933455,11.8658069563392,11.4004811933455,11.8658069563392,13968.7086272249,0.0,1.0
2005-02-23,12.5,12.5,12.5,12.5,500,11.6331440748424,11.6331440748424,11.6331440748424,11.6331440748424,537.25802412403,0.0,1.0
2005-02-24,12.5,12.5,12.5,12.5,0,11.6331440748424,11.6331440748424,11.6331440748424,11.6331440748424,0,0.0,1.0
2005-02-25,12.5,12.5,12.5,12.5,400,11.6331440748424,11.6331440748424,11.6331440748424,11.6331440748424,429.806419299224,0.0,1.0
2005-02-28,12.5,12.5,12.5,12.5,0,11.6331440748424,11.6331440748424,11.6331440748424,11.6331440748424,0,0.0,1.0
2005-03-01,12.5,12.5,12.5,12.5,0,11.6331440748424,11.6331440748424,11.6331440748424,11.6331440748424,0,0.0,1.0
2005-03-02,12.25,12.25,12.25,12.25,200,11.4004811933455,11.4004811933455,11.4004811933455,11.4004811933455,214.903209649613,0.0,1.0
2005-03-03,12.0,12.25,12.0,12.25,900,11.1678183118487,11.4004811933455,11.1678183118487,11.4004811933455,967.064443423255,0.0,1.0
2005-03-04,12.0,12.0,12.0,12.0,1200,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,1289.41925789767,0.0,1.0
2005-03-07,11.75,11.75,11.75,11.75,200,10.9351554303518,10.9351554303518,10.9351554303518,10.9351554303518,214.903209649613,0.0,1.0
2005-03-08,11.5,11.55,11.5,11.55,1000,10.702492548855,10.7490251251543,10.702492548855,10.7490251251543,1074.51604824806,0.0,1.0
2005-03-09,11.5,11.5,11.25,11.25,4000,10.702492548855,10.702492548855,10.4698296673581,10.4698296673581,4298.06419299225,0.0,1.0
2005-03-10,11.5,11.5,11.5,11.5,0,10.702492548855,10.702492548855,10.702492548855,10.702492548855,0,0.0,1.0
2005-03-11,11.5,11.5,11.5,11.5,0,10.702492548855,10.702492548855,10.702492548855,10.702492548855,0,0.0,1.0
2005-03-14,11.5,11.5,11.5,11.5,0,10.702492548855,10.702492548855,10.702492548855,10.702492548855,0,0.0,1.0
2005-03-15,11.49,11.49,11.49,11.49,1000,10.6931860335951,10.6931860335951,10.6931860335951,10.6931860335951,1074.51604824806,0.0,1.0
2005-03-16,11.26,11.26,11.26,11.26,1000,10.479136182618,10.479136182618,10.479136182618,10.479136182618,1074.51604824806,0.0,1.0
2005-03-17,11.5,11.5,11.26,11.26,6800,10.702492548855,10.702492548855,10.479136182618,10.479136182618,7306.70912808682,0.0,1.0
2005-03-18,11.5,11.5,11.5,11.5,0,10.702492548855,10.702492548855,10.702492548855,10.702492548855,0,0.0,1.0
2005-03-21,11.27,11.27,11.26,11.26,2600,10.4884426978779,10.4884426978779,10.479136182618,10.479136182618,2793.74172544496,0.0,1.0
2005-03-22,11.25,11.25,11.25,11.25,2900,10.4698296673581,10.4698296673581,10.4698296673581,10.4698296673581,3116.09653991939,0.0,1.0
2005-03-23,11.25,11.25,11.25,11.25,0,10.4698296673581,10.4698296673581,10.4698296673581,10.4698296673581,0,0.0,1.0
2005-03-24,11.25,11.25,11.25,11.25,0,10.4698296673581,10.4698296673581,10.4698296673581,10.4698296673581,0,0.0,1.0
2005-03-28,11.5,11.5,11.3,11.3,3100,10.702492548855,10.702492548855,10.5163622436575,10.5163622436575,3330.99974956899,0.0,1.0
2005-03-29,11.5,11.5,11.5,11.5,1000,10.702492548855,10.702492548855,10.702492548855,10.702492548855,1074.51604824806,0.0,1.0
2005-03-30,11.5,11.5,11.5,11.5,0,10.702492548855,10.702492548855,10.702492548855,10.702492548855,0,0.0,1.0
2005-03-31,12.19,12.2,11.75,11.75,6700,11.3446421017863,11.3539486170461,10.9351554303518,10.9351554303518,7199.25752326201,0.0,1.0
2005-04-01,12.2,12.2,12.0,12.0,1600,11.3539486170461,11.3539486170461,11.1678183118487,11.1678183118487,1719.22567719691,0.0,1.0
2005-04-04,12.2,12.2,12.2,12.2,1200,11.3539486170461,11.3539486170461,11.3539486170461,11.3539486170461,1289.41925789768,0.0,1.0
2005-04-05,12.4,12.4,12.4,12.4,5100,11.5400789222436,11.5400789222436,11.5400789222436,11.5400789222436,5480.03184606514,0.0,1.0
2005-04-06,12.0,12.0,12.0,12.0,2200,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,2363.93530614574,0.0,1.0
2005-04-07,12.4,12.4,12.0,12.0,4200,11.5400789222436,11.5400789222436,11.1678183118487,11.1678183118487,4512.96740264188,0.0,1.0
2005-04-08,12.0,12.0,12.0,12.0,2200,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,2363.93530614574,0.0,1.0
2005-04-11,12.0,12.0,11.99,11.99,2200,11.1678183118487,11.1678183118487,11.1585117965888,11.1585117965888,2363.93530614574,0.0,1.0
2005-04-12,11.75,11.75,11.75,11.75,100,10.9351554303518,10.9351554303518,10.9351554303518,10.9351554303518,107.451604824807,0.0,1.0
2005-04-13,11.75,11.75,11.75,11.75,0,10.9351554303518,10.9351554303518,10.9351554303518,10.9351554303518,0,0.0,1.0
2005-04-14,11.75,11.75,11.75,11.75,0,10.9351554303518,10.9351554303518,10.9351554303518,10.9351554303518,0,0.0,1.0
2005-04-15,11.75,11.75,11.75,11.75,0,10.9351554303518,10.9351554303518,10.9351554303518,10.9351554303518,0,0.0,1.0
2005-04-18,12.0,12.0,12.0,12.0,500,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,537.258024124031,0.0,1.0
2005-04-19,12.0,12.0,12.0,12.0,2500,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,2686.29012062015,0.0,1.0
2005-04-20,12.0,12.0,12.0,12.0,0,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,0,0.0,1.0
2005-04-21,11.99,11.99,11.99,11.99,500,11.1585117965888,11.1585117965888,11.1585117965888,11.1585117965888,537.258024124032,0.0,1.0
2005-04-22,12.0,12.0,12.0,12.0,300,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,322.354814474418,0.0,1.0
2005-04-25,12.0,12.0,12.0,12.0,0,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,0,0.0,1.0
2005-04-26,12.0,12.0,12.0,12.0,0,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,0,0.0,1.0
2005-04-27,11.75,11.75,11.75,11.75,500,10.9351554303518,10.9351554303518,10.9351554303518,10.9351554303518,537.258024124033,0.0,1.0
2005-04-28,11.75,11.75,11.75,11.75,0,10.9351554303518,10.9351554303518,10.9351554303518,10.9351554303518,0,0.0,1.0
2005-04-29,11.75,11.75,11.75,11.75,0,10.9351554303518,10.9351554303518,10.9351554303518,10.9351554303518,0,0.0,1.0
2005-05-02,11.9,11.9,11.9,11.9,300,11.0747531592499,11.0747531592499,11.0747531592499,11.0747531592499,322.35481447442,0.0,1.0
2005-05-03,11.9,11.9,11.9,11.9,0,11.0747531592499,11.0747531592499,11.0747531592499,11.0747531592499,0,0.0,1.0
2005-05-04,11.9,11.9,11.9,11.9,0,11.0747531592499,11.0747531592499,11.0747531592499,11.0747531592499,0,0.0,1.0
2005-05-05,12.0,12.0,12.0,12.0,200,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,214.903209649612,0.0,1.0
2005-05-06,11.75,12.0,11.75,12.0,2500,10.9351554303518,11.1678183118487,10.9351554303518,11.1678183118487,2686.29012062017,0.0,1.0
2005-05-09,11.95,11.95,11.95,11.95,200,11.1212857355493,11.1212857355493,11.1212857355493,11.1212857355493,214.903209649613,0.0,1.0
2005-05-10,12.0,12.0,11.95,11.95,1000,11.1678183118487,11.1678183118487,11.1212857355493,11.1212857355493,1074.51604824806,0.0,1.0
2005-05-11,12.0,12.0,12.0,12.0,0,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,0,0.0,1.0
2005-05-12,12.0,12.0,12.0,12.0,0,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,0,0.0,1.0
2005-05-13,12.0,12.0,12.0,12.0,0,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,0,0.0,1.0
2005-05-16,11.5,11.85,11.5,11.85,18100,10.702492548855,11.0282205829506,10.702492548855,11.0282205829506,19448.7404732899,0.0,1.0
2005-05-17,11.5,11.5,11.5,11.5,100,10.702492548855,10.702492548855,10.702492548855,10.702492548855,107.451604824806,0.0,1.0
2005-05-18,11.5,11.5,11.5,11.5,0,10.702492548855,10.702492548855,10.702492548855,10.702492548855,0,0.0,1.0
2005-05-19,11.5,11.5,11.5,11.5,0,10.702492548855,10.702492548855,10.702492548855,10.702492548855,0,0.0,1.0
2005-05-20,11.35,11.4,11.35,11.4,700,10.5628948199569,10.6094273962562,10.5628948199569,10.6094273962562,752.161233773642,0.0,1.0
2005-05-23,11.35,11.35,11.35,11.35,0,10.5628948199569,10.5628948199569,10.5628948199569,10.5628948199569,0,0.0,1.0
2005-05-24,11.35,11.35,11.35,11.35,0,10.5628948199569,10.5628948199569,10.5628948199569,10.5628948199569,0,0.0,1.0
2005-05-25,11.9,11.9,11.9,11.9,800,11.0747531592499,11.0747531592499,11.0747531592499,11.0747531592499,859.612838598454,0.0,1.0
2005-05-26,11.9,11.9,11.9,11.9,0,11.0747531592499,11.0747531592499,11.0747531592499,11.0747531592499,0,0.0,1.0
2005-05-27,11.9,11.9,11.9,11.9,0,11.0747531592499,11.0747531592499,11.0747531592499,11.0747531592499,0,0.0,1.0
2005-05-31,11.9,11.9,11.9,11.9,0,11.0747531592499,11.0747531592499,11.0747531592499,11.0747531592499,0,0.0,1.0
2005-06-01,11.4,11.4,11.35,11.4,8100,10.6094273962562,10.6094273962562,10.5628948199569,10.6094273962562,8703.57999080935,0.0,1.0
2005-06-02,11.4,11.4,11.4,11.4,0,10.6094273962562,10.6094273962562,10.6094273962562,10.6094273962562,0,0.0,1.0
2005-06-03,11.4,11.4,11.4,11.4,0,10.6094273962562,10.6094273962562,10.6094273962562,10.6094273962562,0,0.0,1.0
2005-06-06,11.4,11.4,11.4,11.4,0,10.6094273962562,10.6094273962562,10.6094273962562,10.6094273962562,0,0.0,1.0
2005-06-07,11.4,11.4,11.4,11.4,0,10.6094273962562,10.6094273962562,10.6094273962562,10.6094273962562,0,0.0,1.0
2005-06-08,11.4,11.4,11.4,11.4,0,10.6094273962562,10.6094273962562,10.6094273962562,10.6094273962562,0,0.0,1.0
2005-06-09,12.5,13.0,12.0,12.0,5800,11.6331440748424,12.0984698378361,11.1678183118487,11.1678183118487,6232.19307983875,0.0,1.0
2005-06-10,13.0,13.0,13.0,13.0,500,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,537.25802412403,0.0,1.0
2005-06-13,13.0,13.0,13.0,13.0,0,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,0,0.0,1.0
2005-06-14,13.45,13.45,13.0,13.0,1300,12.5172630245304,12.5172630245304,12.0984698378361,12.0984698378361,1396.87086272248,0.0,1.0
2005-06-15,13.5,13.5,13.5,13.5,1000,12.5637956008297,12.5637956008297,12.5637956008297,12.5637956008297,1074.51604824807,0.0,1.0
2005-06-16,13.5,13.5,13.5,13.5,0,12.5637956008297,12.5637956008297,12.5637956008297,12.5637956008297,0,0.0,1.0
2005-06-17,13.5,13.5,13.5,13.5,0,12.5637956008297,12.5637956008297,12.5637956008297,12.5637956008297,0,0.0,1.0
2005-06-20,13.5,13.5,13.5,13.5,200,12.5637956008297,12.5637956008297,12.5637956008297,12.5637956008297,214.903209649614,0.0,1.0
2005-06-21,13.5,13.5,13.5,13.5,0,12.5637956008297,12.5637956008297,12.5637956008297,12.5637956008297,0,0.0,1.0
2005-06-22,13.0,13.0,13.0,13.0,200,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,214.903209649612,0.0,1.0
2005-06-23,13.0,13.0,13.0,13.0,0,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,0,0.0,1.0
2005-06-24,13.0,13.0,13.0,13.0,0,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,0,0.0,1.0
2005-06-27,13.49,13.49,13.25,13.25,700,12.5544890855699,12.5544890855699,12.3311327193329,12.3311327193329,752.161233773644,0.0,1.0
2005-06-28,13.49,13.49,13.49,13.49,0,12.5544890855699,12.5544890855699,12.5544890855699,12.5544890855699,0,0.0,1.0
2005-06-29,13.49,13.49,13.49,13.49,0,12.5544890855699,12.5544890855699,12.5544890855699,12.5544890855699,0,0.0,1.0
2005-06-30,13.0,13.4,13.0,13.1,1500,12.0984698378361,12.470730448231,12.0984698378361,12.1915349904348,1611.77407237209,0.0,1.0
2005-07-01,13.0,13.0,13.0,13.0,0,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,0,0.0,1.0
2005-07-05,13.0,13.0,13.0,13.0,0,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,0,0.0,1.0
2005-07-06,13.0,13.0,13.0,13.0,0,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,0,0.0,1.0
2005-07-07,13.0,13.0,13.0,13.0,400,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,429.806419299224,0.0,1.0
2005-07-08,13.0,13.0,13.0,13.0,0,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,0,0.0,1.0
2005-07-11,13.0,13.0,13.0,13.0,0,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,0,0.0,1.0
2005-07-12,13.0,13.0,13.0,13.0,0,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,0,0.0,1.0
2005-07-13,13.0,13.0,13.0,13.0,500,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,537.25802412403,0.0,1.0
2005-07-14,13.0,13.0,13.0,13.0,0,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,0,0.0,1.0
2005-07-15,13.0,13.0,13.0,13.0,0,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,0,0.0,1.0
2005-07-18,13.0,13.0,13.0,13.0,0,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,0,0.0,1.0
2005-07-19,13.0,13.0,13.0,13.0,0,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,0,0.0,1.0
2005-07-20,13.0,13.0,13.0,13.0,0,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,0,0.0,1.0
2005-07-21,13.0,13.0,13.0,13.0,0,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,0,0.0,1.0
2005-07-22,12.65,12.65,12.65,12.65,2500,11.7727418037405,11.7727418037405,11.7727418037405,11.7727418037405,2686.29012062015,0.0,1.0
2005-07-25,12.5,12.5,12.5,12.5,200,11.6331440748424,11.6331440748424,11.6331440748424,11.6331440748424,214.903209649612,0.0,1.0
2005-07-26,12.5,12.5,12.5,12.5,0,11.6331440748424,11.6331440748424,11.6331440748424,11.6331440748424,0,0.0,1.0
2005-07-27,12.5,12.5,12.5,12.5,0,11.6331440748424,11.6331440748424,11.6331440748424,11.6331440748424,0,0.0,1.0
2005-07-28,12.5,12.5,12.5,12.5,0,11.6331440748424,11.6331440748424,11.6331440748424,11.6331440748424,0,0.0,1.0
2005-07-29,12.5,12.5,12.5,12.5,600,11.6331440748424,11.6331440748424,11.6331440748424,11.6331440748424,644.709628948837,0.0,1.0
2005-08-01,12.5,12.5,12.5,12.5,0,11.6331440748424,11.6331440748424,11.6331440748424,11.6331440748424,0,0.0,1.0
2005-08-02,12.5,12.5,12.5,12.5,200,11.6331440748424,11.6331440748424,11.6331440748424,11.6331440748424,214.903209649612,0.0,1.0
2005-08-03,12.25,12.25,12.25,12.25,500,11.4004811933455,11.4004811933455,11.4004811933455,11.4004811933455,537.258024124033,0.0,1.0
2005-08-04,12.25,12.25,12.25,12.25,0,11.4004811933455,11.4004811933455,11.4004811933455,11.4004811933455,0,0.0,1.0
2005-08-05,12.25,12.25,12.25,12.25,400,11.4004811933455,11.4004811933455,11.4004811933455,11.4004811933455,429.806419299226,0.0,1.0
2005-08-08,12.25,12.25,12.25,12.25,0,11.4004811933455,11.4004811933455,11.4004811933455,11.4004811933455,0,0.0,1.0
2005-08-09,12.25,12.25,12.25,12.25,0,11.4004811933455,11.4004811933455,11.4004811933455,11.4004811933455,0,0.0,1.0
2005-08-10,12.25,12.25,12.25,12.25,200,11.4004811933455,11.4004811933455,11.4004811933455,11.4004811933455,214.903209649613,0.0,1.0
2005-08-11,12.25,12.25,12.25,12.25,0,11.4004811933455,11.4004811933455,11.4004811933455,11.4004811933455,0,0.0,1.0
2005-08-12,12.25,12.25,12.25,12.25,0,11.4004811933455,11.4004811933455,11.4004811933455,11.4004811933455,0,0.0,1.0
2005-08-15,12.25,12.25,12.25,12.25,0,11.4004811933455,11.4004811933455,11.4004811933455,11.4004811933455,0,0.0,1.0
2005-08-16,12.25,12.25,12.25,12.25,0,11.4004811933455,11.4004811933455,11.4004811933455,11.4004811933455,0,0.0,1.0
2005-08-17,12.35,12.35,12.35,12.35,500,11.4935463459442,11.4935463459442,11.4935463459442,11.4935463459442,537.258024124035,0.0,1.0
2005-08-18,12.3,12.3,12.3,12.3,400,11.4470137696449,11.4470137696449,11.4470137696449,11.4470137696449,429.806419299225,0.0,1.0
2005-08-19,12.3,12.3,12.3,12.3,0,11.4470137696449,11.4470137696449,11.4470137696449,11.4470137696449,0,0.0,1.0
2005-08-22,12.3,12.3,12.3,12.3,0,11.4470137696449,11.4470137696449,11.4470137696449,11.4470137696449,0,0.0,1.0
2005-08-23,12.3,12.3,12.3,12.3,0,11.4470137696449,11.4470137696449,11.4470137696449,11.4470137696449,0,0.0,1.0
2005-08-24,12.2,12.25,12.15,12.25,3700,11.3539486170461,11.4004811933455,11.3074160407468,11.4004811933455,3975.70937851785,0.0,1.0
2005-08-25,12.15,12.2,12.15,12.2,2100,11.3074160407468,11.3539486170461,11.3074160407468,11.3539486170461,2256.48370132093,0.0,1.0
2005-08-26,12.05,12.25,12.0,12.0,2200,11.214350888148,11.4004811933455,11.1678183118487,11.1678183118487,2363.93530614575,0.0,1.0
2005-08-29,11.6,11.8,11.6,11.8,1400,10.7955577014537,10.9816880066512,10.7955577014537,10.9816880066512,1504.32246754729,0.0,1.0
2005-08-30,11.6,11.6,11.6,11.6,200,10.7955577014537,10.7955577014537,10.7955577014537,10.7955577014537,214.903209649613,0.0,1.0
2005-08-31,11.6,11.6,11.6,11.6,0,10.7955577014537,10.7955577014537,10.7955577014537,10.7955577014537,0,0.0,1.0
2005-09-01,11.6,11.6,11.6,11.6,0,10.7955577014537,10.7955577014537,10.7955577014537,10.7955577014537,0,0.0,1.0
2005-09-02,11.6,11.6,11.6,11.6,0,10.7955577014537,10.7955577014537,10.7955577014537,10.7955577014537,0,0.0,1.0
2005-09-06,11.75,11.75,11.75,11.75,500,10.9351554303518,10.9351554303518,10.9351554303518,10.9351554303518,537.258024124033,0.0,1.0
2005-09-07,11.75,11.75,11.75,11.75,0,10.9351554303518,10.9351554303518,10.9351554303518,10.9351554303518,0,0.0,1.0
2005-09-08,11.75,11.75,11.75,11.75,0,10.9351554303518,10.9351554303518,10.9351554303518,10.9351554303518,0,0.0,1.0
2005-09-09,11.5,11.5,11.5,11.5,200,10.702492548855,10.702492548855,10.702492548855,10.702492548855,214.903209649612,0.0,1.0
2005-09-12,11.5,11.5,11.5,11.5,0,10.702492548855,10.702492548855,10.702492548855,10.702492548855,0,0.0,1.0
2005-09-13,11.4,11.5,11.4,11.5,600,10.6094273962562,10.702492548855,10.6094273962562,10.702492548855,644.709628948841,0.0,1.0
2005-09-14,11.4,11.4,11.4,11.4,0,10.6094273962562,10.6094273962562,10.6094273962562,10.6094273962562,0,0.0,1.0
2005-09-15,11.4,11.4,11.4,11.4,0,10.6094273962562,10.6094273962562,10.6094273962562,10.6094273962562,0,0.0,1.0
2005-09-16,11.25,11.5,11.25,11.4,4200,10.4698296673581,10.702492548855,10.4698296673581,10.6094273962562,4512.96740264188,0.0,1.0
2005-09-19,11.25,11.25,11.25,11.25,0,10.4698296673581,10.4698296673581,10.4698296673581,10.4698296673581,0,0.0,1.0
2005-09-20,11.25,11.25,11.25,11.25,0,10.4698296673581,10.4698296673581,10.4698296673581,10.4698296673581,0,0.0,1.0
2005-09-21,11.25,11.25,11.25,11.25,0,10.4698296673581,10.4698296673581,10.4698296673581,10.4698296673581,0,0.0,1.0
2005-09-22,11.25,11.25,11.25,11.25,0,10.4698296673581,10.4698296673581,10.4698296673581,10.4698296673581,0,0.0,1.0
2005-09-23,11.25,11.25,11.25,11.25,0,10.4698296673581,10.4698296673581,10.4698296673581,10.4698296673581,0,0.0,1.0
2005-09-26,11.5,11.5,11.4,11.4,40000,10.702492548855,10.702492548855,10.6094273962562,10.6094273962562,42980.6419299225,0.0,1.0
2005-09-27,11.75,11.75,11.75,11.75,300,10.9351554303518,10.9351554303518,10.9351554303518,10.9351554303518,322.35481447442,0.0,1.0
2005-09-28,11.6,11.9,11.6,11.9,600,10.7955577014537,11.0747531592499,10.7955577014537,11.0747531592499,644.709628948839,0.0,1.0
2005-09-29,11.6,11.6,11.6,11.6,0,10.7955577014537,10.7955577014537,10.7955577014537,10.7955577014537,0,0.0,1.0
2005-09-30,11.6,11.6,11.6,11.6,0,10.7955577014537,10.7955577014537,10.7955577014537,10.7955577014537,0,0.0,1.0
2005-10-03,11.5,11.5,11.5,11.5,200,10.702492548855,10.702492548855,10.702492548855,10.702492548855,214.903209649612,0.0,1.0
2005-10-04,11.5,11.5,11.5,11.5,0,10.702492548855,10.702492548855,10.702492548855,10.702492548855,0,0.0,1.0
2005-10-05,11.5,11.5,11.5,11.5,0,10.702492548855,10.702492548855,10.702492548855,10.702492548855,0,0.0,1.0
2005-10-06,11.5,11.5,11.5,11.5,1200,10.702492548855,10.702492548855,10.702492548855,10.702492548855,1289.41925789767,0.0,1.0
2005-10-07,11.4,11.4,11.4,11.4,2800,10.6094273962562,10.6094273962562,10.6094273962562,10.6094273962562,3008.64493509459,0.0,1.0
2005-10-10,11.4,11.4,11.4,11.4,500,10.6094273962562,10.6094273962562,10.6094273962562,10.6094273962562,537.258024124034,0.0,1.0
2005-10-11,11.5,11.5,11.5,11.5,100,10.702492548855,10.702492548855,10.702492548855,10.702492548855,107.451604824806,0.0,1.0
2005-10-12,11.5,11.5,11.5,11.5,0,10.702492548855,10.702492548855,10.702492548855,10.702492548855,0,0.0,1.0
2005-10-13,11.5,11.5,11.5,11.5,0,10.702492548855,10.702492548855,10.702492548855,10.702492548855,0,0.0,1.0
2005-10-14,11.5,11.5,11.5,11.5,0,10.702492548855,10.702492548855,10.702492548855,10.702492548855,0,0.0,1.0
2005-10-17,11.5,11.5,11.5,11.5,0,10.702492548855,10.702492548855,10.702492548855,10.702492548855,0,0.0,1.0
2005-10-18,11.5,11.5,11.5,11.5,0,10.702492548855,10.702492548855,10.702492548855,10.702492548855,0,0.0,1.0
2005-10-19,11.5,11.5,11.5,11.5,0,10.702492548855,10.702492548855,10.702492548855,10.702492548855,0,0.0,1.0
2005-10-20,11.5,11.5,11.5,11.5,0,10.702492548855,10.702492548855,10.702492548855,10.702492548855,0,0.0,1.0
2005-10-21,11.5,11.5,11.5,11.5,0,10.702492548855,10.702492548855,10.702492548855,10.702492548855,0,0.0,1.0
2005-10-24,11.5,11.5,11.5,11.5,0,10.702492548855,10.702492548855,10.702492548855,10.702492548855,0,0.0,1.0
2005-10-25,11.5,11.5,11.5,11.5,200,10.702492548855,10.702492548855,10.702492548855,10.702492548855,214.903209649612,0.0,1.0
2005-10-26,11.5,11.5,11.5,11.5,4700,10.702492548855,10.702492548855,10.702492548855,10.702492548855,5050.22542676589,0.0,1.0
2005-10-27,11.5,11.5,11.5,11.5,0,10.702492548855,10.702492548855,10.702492548855,10.702492548855,0,0.0,1.0
2005-10-28,11.5,11.5,11.5,11.5,0,10.702492548855,10.702492548855,10.702492548855,10.702492548855,0,0.0,1.0
2005-10-31,11.5,11.5,11.5,11.5,0,10.702492548855,10.702492548855,10.702492548855,10.702492548855,0,0.0,1.0
2005-11-01,11.5,11.5,11.5,11.5,0,10.702492548855,10.702492548855,10.702492548855,10.702492548855,0,0.0,1.0
2005-11-02,12.25,12.25,11.9,11.9,9200,11.4004811933455,11.4004811933455,11.0747531592499,11.0747531592499,9885.54764388221,0.0,1.0
2005-11-03,12.5,12.5,12.25,12.25,3800,11.6331440748424,11.6331440748424,11.4004811933455,11.4004811933455,4083.16098334263,0.0,1.0
2005-11-04,12.5,12.5,12.5,12.5,0,11.6331440748424,11.6331440748424,11.6331440748424,11.6331440748424,0,0.0,1.0
2005-11-07,12.1,12.1,12.1,12.1,2800,11.2608834644474,11.2608834644474,11.2608834644474,11.2608834644474,3008.64493509458,0.0,1.0
2005-11-08,12.1,12.1,12.1,12.1,0,11.2608834644474,11.2608834644474,11.2608834644474,11.2608834644474,0,0.0,1.0
2005-11-09,12.1,12.1,12.1,12.1,1000,11.2608834644474,11.2608834644474,11.2608834644474,11.2608834644474,1074.51604824807,0.0,1.0
2005-11-10,12.0,12.0,12.0,12.0,200,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,214.903209649612,0.0,1.0
2005-11-11,12.0,12.0,12.0,12.0,0,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,0,0.0,1.0
2005-11-14,12.0,12.0,12.0,12.0,0,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,0,0.0,1.0
2005-11-15,12.0,12.0,12.0,12.0,0,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,0,0.0,1.0
2005-11-16,12.0,12.0,12.0,12.0,0,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,0,0.0,1.0
2005-11-17,12.0,12.0,12.0,12.0,0,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,0,0.0,1.0
2005-11-18,12.3,12.3,11.95,11.95,14000,11.4470137696449,11.4470137696449,11.1212857355493,11.1212857355493,15043.2246754729,0.0,1.0
2005-11-21,12.3,12.3,12.3,12.3,0,11.4470137696449,11.4470137696449,11.4470137696449,11.4470137696449,0,0.0,1.0
2005-11-22,11.75,11.75,11.75,11.75,200,10.9351554303518,10.9351554303518,10.9351554303518,10.9351554303518,214.903209649613,0.0,1.0
2005-11-23,11.75,11.75,11.75,11.75,2000,10.9351554303518,10.9351554303518,10.9351554303518,10.9351554303518,2149.03209649613,0.0,1.0
2005-11-25,11.75,11.75,11.75,11.75,0,10.9351554303518,10.9351554303518,10.9351554303518,10.9351554303518,0,0.0,1.0
2005-11-28,11.75,11.75,11.75,11.75,0,10.9351554303518,10.9351554303518,10.9351554303518,10.9351554303518,0,0.0,1.0
2005-11-29,11.75,11.75,11.75,11.75,0,10.9351554303518,10.9351554303518,10.9351554303518,10.9351554303518,0,0.0,1.0
2005-11-30,12.0,12.0,12.0,12.0,500,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,537.258024124031,0.0,1.0
2005-12-01,12.0,12.0,12.0,12.0,0,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,0,0.0,1.0
2005-12-02,12.0,12.0,12.0,12.0,0,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,0,0.0,1.0
2005-12-05,12.0,12.0,12.0,12.0,0,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,0,0.0,1.0
2005-12-06,12.3,12.3,11.75,11.75,1000,11.4470137696449,11.4470137696449,10.9351554303518,10.9351554303518,1074.51604824806,0.0,1.0
2005-12-07,12.3,12.3,12.3,12.3,0,11.4470137696449,11.4470137696449,11.4470137696449,11.4470137696449,0,0.0,1.0
2005-12-08,12.3,12.3,12.3,12.3,0,11.4470137696449,11.4470137696449,11.4470137696449,11.4470137696449,0,0.0,1.0
2005-12-09,12.3,12.3,12.3,12.3,0,11.4470137696449,11.4470137696449,11.4470137696449,11.4470137696449,0,0.0,1.0
2005-12-12,12.0,12.0,12.0,12.0,200,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,214.903209649612,0.0,1.0
2005-12-13,12.0,12.0,12.0,12.0,0,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,0,0.0,1.0
2005-12-14,12.0,12.0,12.0,12.0,0,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,0,0.0,1.0
2005-12-15,12.3,12.3,12.25,12.25,1400,11.4470137696449,11.4470137696449,11.4004811933455,11.4004811933455,1504.32246754729,0.0,1.0
2005-12-16,12.35,12.35,12.35,12.35,2000,11.4935463459442,11.4935463459442,11.4935463459442,11.4935463459442,2149.03209649614,0.0,1.0
2005-12-19,12.35,12.35,12.35,12.35,0,11.4935463459442,11.4935463459442,11.4935463459442,11.4935463459442,0,0.0,1.0
2005-12-20,12.35,12.35,12.35,12.35,0,11.4935463459442,11.4935463459442,11.4935463459442,11.4935463459442,0,0.0,1.0
2005-12-21,12.5,12.5,11.95,11.95,4600,11.6331440748424,11.6331440748424,11.1212857355493,11.1212857355493,4942.77382194108,0.0,1.0
2005-12-22,12.5,12.5,12.5,12.5,0,11.6331440748424,11.6331440748424,11.6331440748424,11.6331440748424,0,0.0,1.0
2005-12-23,12.35,12.35,12.35,12.35,500,11.4935463459442,11.4935463459442,11.4935463459442,11.4935463459442,537.258024124035,0.0,1.0
2005-12-27,11.65,11.65,11.4,11.5,4200,10.8420902777531,10.8420902777531,10.6094273962562,10.702492548855,4512.96740264186,0.0,1.0
2005-12-28,11.9,11.9,11.9,11.9,2500,11.0747531592499,11.0747531592499,11.0747531592499,11.0747531592499,2686.29012062017,0.0,1.0
2005-12-29,11.9,11.9,11.9,11.9,200,11.0747531592499,11.0747531592499,11.0747531592499,11.0747531592499,214.903209649613,0.0,1.0
2005-12-30,12.0,12.0,12.0,12.0,400,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,429.806419299225,0.0,1.0
2006-01-03,12.0,12.0,12.0,12.0,0,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,0,0.0,1.0
2006-01-04,11.4,11.4,11.4,11.4,1300,10.6094273962562,10.6094273962562,10.6094273962562,10.6094273962562,1396.87086272249,0.0,1.0
2006-01-05,11.5,11.5,11.4,11.4,14700,10.702492548855,10.702492548855,10.6094273962562,10.6094273962562,15795.3859092465,0.0,1.0
2006-01-06,12.25,12.25,11.5,11.5,69200,11.4004811933455,11.4004811933455,10.702492548855,10.702492548855,74356.5105387661,0.0,1.0
2006-01-09,12.25,12.25,12.25,12.25,0,11.4004811933455,11.4004811933455,11.4004811933455,11.4004811933455,0,0.0,1.0
2006-01-10,12.5,12.5,11.5,11.75,10400,11.6331440748424,11.6331440748424,10.702492548855,10.9351554303518,11174.9669017798,0.0,1.0
2006-01-11,12.75,12.75,12.75,12.75,1300,11.8658069563392,11.8658069563392,11.8658069563392,11.8658069563392,1396.87086272248,0.0,1.0
2006-01-12,13.25,13.25,12.95,12.95,2200,12.3311327193329,12.3311327193329,12.0519372615367,12.0519372615367,2363.93530614574,0.0,1.0
2006-01-13,13.25,13.25,13.25,13.25,0,12.3311327193329,12.3311327193329,12.3311327193329,12.3311327193329,0,0.0,1.0
2006-01-17,13.4,13.4,13.0,13.0,5800,12.470730448231,12.470730448231,12.0984698378361,12.0984698378361,6232.19307983878,0.0,1.0
2006-01-18,13.4,13.4,13.4,13.4,0,12.470730448231,12.470730448231,12.470730448231,12.470730448231,0,0.0,1.0
2006-01-19,13.0,13.0,13.0,13.0,2400,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,2578.83851579535,0.0,1.0
2006-01-20,13.4,13.5,13.0,13.0,18700,12.470730448231,12.5637956008297,12.0984698378361,12.0984698378361,20093.4501022388,0.0,1.0
2006-01-23,13.0,13.1,13.0,13.1,2200,12.0984698378361,12.1915349904348,12.0984698378361,12.1915349904348,2363.93530614573,0.0,1.0
2006-01-24,13.0,13.4,13.0,13.4,6700,12.0984698378361,12.470730448231,12.0984698378361,12.470730448231,7199.257523262,0.0,1.0
2006-01-25,13.0,13.0,13.0,13.0,0,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,0,0.0,1.0
2006-01-26,12.8,12.8,12.8,12.8,500,11.9123395326386,11.9123395326386,11.9123395326386,11.9123395326386,537.258024124031,0.0,1.0
2006-01-27,12.8,12.8,12.8,12.8,0,11.9123395326386,11.9123395326386,11.9123395326386,11.9123395326386,0,0.0,1.0
2006-01-30,12.8,12.8,12.8,12.8,0,11.9123395326386,11.9123395326386,11.9123395326386,11.9123395326386,0,0.0,1.0
2006-01-31,12.8,12.8,12.8,12.8,0,11.9123395326386,11.9123395326386,11.9123395326386,11.9123395326386,0,0.0,1.0
2006-02-01,12.75,12.75,12.75,12.75,5500,11.8658069563392,11.8658069563392,11.8658069563392,11.8658069563392,5909.83826536436,0.0,1.0
2006-02-02,12.85,12.85,12.55,12.75,25600,11.9588721089379,11.9588721089379,11.6796766511417,11.8658069563392,27507.6108351506,0.0,1.0
2006-02-03,12.85,12.85,12.85,12.85,0,11.9588721089379,11.9588721089379,11.9588721089379,11.9588721089379,0,0.0,1.0
2006-02-06,12.85,12.85,12.85,12.85,0,11.9588721089379,11.9588721089379,11.9588721089379,11.9588721089379,0,0.0,1.0
2006-02-07,12.85,12.85,12.85,12.85,0,11.9588721089379,11.9588721089379,11.9588721089379,11.9588721089379,0,0.0,1.0
2006-02-08,12.85,12.85,12.85,12.85,0,11.9588721089379,11.9588721089379,11.9588721089379,11.9588721089379,0,0.0,1.0
2006-02-09,12.85,12.85,12.85,12.85,0,11.9588721089379,11.9588721089379,11.9588721089379,11.9588721089379,0,0.0,1.0
2006-02-10,12.25,12.7,12.25,12.7,7200,11.4004811933455,11.8192743800398,11.4004811933455,11.8192743800398,7736.51554738607,0.0,1.0
2006-02-13,12.85,12.85,12.5,12.5,8200,11.9588721089379,11.9588721089379,11.6331440748424,11.6331440748424,8811.03159563416,0.0,1.0
2006-02-14,12.8,12.9,12.8,12.9,2900,11.9123395326386,12.0054046852373,11.9123395326386,12.0054046852373,3116.09653991938,0.0,1.0
2006-02-15,12.8,12.8,12.8,12.8,0,11.9123395326386,11.9123395326386,11.9123395326386,11.9123395326386,0,0.0,1.0
2006-02-16,12.8,12.8,12.8,12.8,0,11.9123395326386,11.9123395326386,11.9123395326386,11.9123395326386,0,0.0,1.0
2006-02-17,12.85,12.85,12.85,12.85,500,11.9588721089379,11.9588721089379,11.9588721089379,11.9588721089379,537.258024124034,0.0,1.0
2006-02-21,12.85,12.85,12.85,12.85,0,11.9588721089379,11.9588721089379,11.9588721089379,11.9588721089379,0,0.0,1.0
2006-02-22,12.85,12.85,12.85,12.85,0,11.9588721089379,11.9588721089379,11.9588721089379,11.9588721089379,0,0.0,1.0
2006-02-23,12.5,12.5,12.5,12.5,10000,11.6331440748424,11.6331440748424,11.6331440748424,11.6331440748424,10745.1604824806,0.0,1.0
2006-02-24,12.5,12.5,12.5,12.5,0,11.6331440748424,11.6331440748424,11.6331440748424,11.6331440748424,0,0.0,1.0
2006-02-27,12.75,12.75,12.75,12.75,100,11.8658069563392,11.8658069563392,11.8658069563392,11.8658069563392,107.451604824807,0.0,1.0
2006-02-28,12.5,12.75,12.5,12.75,1000,11.6331440748424,11.8658069563392,11.6331440748424,11.8658069563392,1074.51604824806,0.0,1.0
2006-03-01,12.5,12.5,12.5,12.5,0,11.6331440748424,11.6331440748424,11.6331440748424,11.6331440748424,0,0.0,1.0
2006-03-02,12.5,12.5,12.5,12.5,2400,11.6331440748424,11.6331440748424,11.6331440748424,11.6331440748424,2578.83851579535,0.0,1.0
2006-03-03,12.9,12.9,12.5,12.5,19600,12.0054046852373,12.0054046852373,11.6331440748424,11.6331440748424,21060.5145456621,0.0,1.0
2006-03-06,13.1,13.1,12.9,12.9,22000,12.1915349904348,12.1915349904348,12.0054046852373,12.0054046852373,23639.3530614574,0.0,1.0
2006-03-07,13.1,13.1,13.1,13.1,300,12.1915349904348,12.1915349904348,12.1915349904348,12.1915349904348,322.354814474419,0.0,1.0
2006-03-08,13.1,13.1,13.05,13.05,6800,12.1915349904348,12.1915349904348,12.1450024141354,12.1450024141354,7306.70912808684,0.0,1.0
2006-03-09,13.1,13.1,13.1,13.1,3200,12.1915349904348,12.1915349904348,12.1915349904348,12.1915349904348,3438.4513543938,0.0,1.0
2006-03-10,13.0,13.0,12.9,12.95,1300,12.0984698378361,12.0984698378361,12.0054046852373,12.0519372615367,1396.87086272248,0.0,1.0
2006-03-13,13.0,13.0,13.0,13.0,0,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,0,0.0,1.0
2006-03-14,13.1,13.1,13.0,13.0,3100,12.1915349904348,12.1915349904348,12.0984698378361,12.0984698378361,3330.999749569,0.0,1.0
2006-03-15,13.1,13.1,13.1,13.1,0,12.1915349904348,12.1915349904348,12.1915349904348,12.1915349904348,0,0.0,1.0
2006-03-16,13.1,13.1,13.1,13.1,0,12.1915349904348,12.1915349904348,12.1915349904348,12.1915349904348,0,0.0,1.0
2006-03-17,12.95,13.0,12.8,13.0,1200,12.0519372615367,12.0984698378361,11.9123395326386,12.0984698378361,1289.41925789768,0.0,1.0
2006-03-20,12.85,13.0,12.85,13.0,1296,11.9588721089379,12.0984698378361,11.9588721089379,12.0984698378361,1392.5727985295,0.0,1.0
2006-03-21,12.95,13.0,12.95,12.95,14100,12.0519372615367,12.0984698378361,12.0519372615367,12.0519372615367,15150.6762802977,0.0,1.0
2006-03-22,12.95,12.95,12.95,12.95,0,12.0519372615367,12.0519372615367,12.0519372615367,12.0519372615367,0,0.0,1.0
2006-03-23,12.95,12.95,12.95,12.95,0,12.0519372615367,12.0519372615367,12.0519372615367,12.0519372615367,0,0.0,1.0
2006-03-24,12.95,12.95,12.95,12.95,0,12.0519372615367,12.0519372615367,12.0519372615367,12.0519372615367,0,0.0,1.0
2006-03-27,12.95,12.95,12.95,12.95,0,12.0519372615367,12.0519372615367,12.0519372615367,12.0519372615367,0,0.0,1.0
2006-03-28,13.0,13.1,12.9,12.9,18500,12.0984698378361,12.1915349904348,12.0054046852373,12.0054046852373,19878.5468925891,0.0,1.0
2006-03-29,13.0,13.0,13.0,13.0,0,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,0,0.0,1.0
2006-03-30,13.0,13.0,13.0,13.0,0,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,0,0.0,1.0
2006-03-31,13.0,13.0,13.0,13.0,1996,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,2144.73403230313,0.0,1.0
2006-04-03,13.0,13.0,13.0,13.0,0,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,0,0.0,1.0
2006-04-04,13.0,13.0,13.0,13.0,0,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,0,0.0,1.0
2006-04-05,13.0,13.0,13.0,13.0,0,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,0,0.0,1.0
2006-04-06,13.0,13.0,13.0,13.0,0,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,0,0.0,1.0
2006-04-07,13.0,13.0,13.0,13.0,0,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,0,0.0,1.0
2006-04-10,13.0,13.0,13.0,13.0,0,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,0,0.0,1.0
2006-04-11,13.0,13.0,13.0,13.0,0,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,0,0.0,1.0
2006-04-12,13.0,13.0,13.0,13.0,0,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,0,0.0,1.0
2006-04-13,12.8,12.8,12.8,12.8,5800,11.9123395326386,11.9123395326386,11.9123395326386,11.9123395326386,6232.19307983876,0.0,1.0
2006-04-17,12.85,12.95,12.8,12.85,22200,11.9588721089379,12.0519372615367,11.9123395326386,11.9588721089379,23854.2562711071,0.0,1.0
2006-04-18,12.8,12.8,12.75,12.8,36500,11.9123395326386,11.9123395326386,11.8658069563392,11.9123395326386,39219.8357610543,0.0,1.0
2006-04-19,12.8,12.8,12.8,12.8,0,11.9123395326386,11.9123395326386,11.9123395326386,11.9123395326386,0,0.0,1.0
2006-04-20,12.85,12.85,12.8,12.8,5000,11.9588721089379,11.9588721089379,11.9123395326386,11.9123395326386,5372.58024124034,0.0,1.0
2006-04-21,12.85,12.85,12.8,12.85,10300,11.9588721089379,11.9588721089379,11.9123395326386,11.9588721089379,11067.5152969551,0.0,1.0
2006-04-24,12.85,12.85,12.85,12.85,0,11.9588721089379,11.9588721089379,11.9588721089379,11.9588721089379,0,0.0,1.0
2006-04-25,12.85,12.85,12.85,12.85,0,11.9588721089379,11.9588721089379,11.9588721089379,11.9588721089379,0,0.0,1.0
2006-04-26,12.85,12.85,12.85,12.85,0,11.9588721089379,11.9588721089379,11.9588721089379,11.9588721089379,0,0.0,1.0
2006-04-27,12.85,12.85,12.85,12.85,0,11.9588721089379,11.9588721089379,11.9588721089379,11.9588721089379,0,0.0,1.0
2006-04-28,12.85,12.85,12.85,12.85,0,11.9588721089379,11.9588721089379,11.9588721089379,11.9588721089379,0,0.0,1.0
2006-05-01,12.85,12.85,12.85,12.85,0,11.9588721089379,11.9588721089379,11.9588721089379,11.9588721089379,0,0.0,1.0
2006-05-02,12.85,12.85,12.85,12.85,0,11.9588721089379,11.9588721089379,11.9588721089379,11.9588721089379,0,0.0,1.0
2006-05-03,12.75,12.75,12.75,12.75,400,11.8658069563392,11.8658069563392,11.8658069563392,11.8658069563392,429.806419299226,0.0,1.0
2006-05-04,12.75,12.75,12.75,12.75,0,11.8658069563392,11.8658069563392,11.8658069563392,11.8658069563392,0,0.0,1.0
2006-05-05,12.75,12.75,12.75,12.75,0,11.8658069563392,11.8658069563392,11.8658069563392,11.8658069563392,0,0.0,1.0
2006-05-08,12.25,12.6,12.25,12.6,7600,11.4004811933455,11.7262092274411,11.4004811933455,11.7262092274411,8166.3219666853,0.0,1.0
2006-05-09,12.25,12.25,12.25,12.25,0,11.4004811933455,11.4004811933455,11.4004811933455,11.4004811933455,0,0.0,1.0
2006-05-10,12.5,12.5,12.5,12.5,500,11.6331440748424,11.6331440748424,11.6331440748424,11.6331440748424,537.25802412403,0.0,1.0
2006-05-11,12.4,12.5,12.25,12.5,8501,11.5400789222436,11.6331440748424,11.4004811933455,11.6331440748424,9134.46092615681,0.0,1.0
2006-05-12,12.4,12.4,12.4,12.4,0,11.5400789222436,11.5400789222436,11.5400789222436,11.5400789222436,0,0.0,1.0
2006-05-15,12.5,12.5,12.5,12.5,3000,11.6331440748424,11.6331440748424,11.6331440748424,11.6331440748424,3223.54814474418,0.0,1.0
2006-05-16,12.25,12.25,12.25,12.25,3000,11.4004811933455,11.4004811933455,11.4004811933455,11.4004811933455,3223.5481447442,0.0,1.0
2006-05-17,12.25,12.25,12.25,12.25,0,11.4004811933455,11.4004811933455,11.4004811933455,11.4004811933455,0,0.0,1.0
2006-05-18,12.25,12.25,12.25,12.25,200,11.4004811933455,11.4004811933455,11.4004811933455,11.4004811933455,214.903209649613,0.0,1.0
2006-05-19,12.25,12.25,12.25,12.25,0,11.4004811933455,11.4004811933455,11.4004811933455,11.4004811933455,0,0.0,1.0
2006-05-22,12.25,12.25,12.25,12.25,0,11.4004811933455,11.4004811933455,11.4004811933455,11.4004811933455,0,0.0,1.0
2006-05-23,12.75,12.75,12.5,12.5,6950,11.8658069563392,11.8658069563392,11.6331440748424,11.6331440748424,7467.88653532405,0.0,1.0
2006-05-24,12.75,12.75,12.75,12.75,1300,11.8658069563392,11.8658069563392,11.8658069563392,11.8658069563392,1396.87086272248,0.0,1.0
2006-05-25,12.5,12.5,12.5,12.5,200,11.6331440748424,11.6331440748424,11.6331440748424,11.6331440748424,214.903209649612,0.0,1.0
2006-05-26,12.5,12.5,12.5,12.5,0,11.6331440748424,11.6331440748424,11.6331440748424,11.6331440748424,0,0.0,1.0
2006-05-30,12.95,12.95,12.95,12.95,800,12.0519372615367,12.0519372615367,12.0519372615367,12.0519372615367,859.61283859845,0.0,1.0
2006-05-31,12.95,12.95,12.95,12.95,650,12.0519372615367,12.0519372615367,12.0519372615367,12.0519372615367,698.435431361241,0.0,1.0
2006-06-01,12.95,12.95,12.95,12.95,0,12.0519372615367,12.0519372615367,12.0519372615367,12.0519372615367,0,0.0,1.0
2006-06-02,12.95,12.95,12.95,12.95,0,12.0519372615367,12.0519372615367,12.0519372615367,12.0519372615367,0,0.0,1.0
2006-06-05,12.75,12.75,12.75,12.75,100,11.8658069563392,11.8658069563392,11.8658069563392,11.8658069563392,107.451604824807,0.0,1.0
2006-06-06,12.75,12.75,12.75,12.75,0,11.8658069563392,11.8658069563392,11.8658069563392,11.8658069563392,0,0.0,1.0
2006-06-07,12.95,12.95,12.5,12.5,800,12.0519372615367,12.0519372615367,11.6331440748424,11.6331440748424,859.61283859845,0.0,1.0
2006-06-08,12.7,12.7,12.5,12.5,5103,11.8192743800398,11.8192743800398,11.6331440748424,11.6331440748424,5483.25539420989,0.0,1.0
2006-06-09,12.7,12.7,12.7,12.7,0,11.8192743800398,11.8192743800398,11.8192743800398,11.8192743800398,0,0.0,1.0
2006-06-12,12.7,12.7,12.7,12.7,0,11.8192743800398,11.8192743800398,11.8192743800398,11.8192743800398,0,0.0,1.0
2006-06-13,12.7,12.7,12.7,12.7,2500,11.8192743800398,11.8192743800398,11.8192743800398,11.8192743800398,2686.29012062017,0.0,1.0
2006-06-14,12.7,12.7,12.7,12.7,0,11.8192743800398,11.8192743800398,11.8192743800398,11.8192743800398,0,0.0,1.0
2006-06-15,12.7,12.7,12.7,12.7,0,11.8192743800398,11.8192743800398,11.8192743800398,11.8192743800398,0,0.0,1.0
2006-06-16,12.65,12.7,12.65,12.7,1400,11.7727418037405,11.8192743800398,11.7727418037405,11.8192743800398,1504.32246754729,0.0,1.0
2006-06-19,12.65,12.65,12.65,12.65,0,11.7727418037405,11.7727418037405,11.7727418037405,11.7727418037405,0,0.0,1.0
2006-06-20,12.5,12.5,12.5,12.5,400,11.6331440748424,11.6331440748424,11.6331440748424,11.6331440748424,429.806419299224,0.0,1.0
2006-06-21,12.5,12.7,12.5,12.7,9000,11.6331440748424,11.8192743800398,11.6331440748424,11.8192743800398,9670.64443423255,0.0,1.0
2006-06-22,12.5,12.5,12.5,12.5,0,11.6331440748424,11.6331440748424,11.6331440748424,11.6331440748424,0,0.0,1.0
2006-06-23,12.7,12.7,12.7,12.7,2000,11.8192743800398,11.8192743800398,11.8192743800398,11.8192743800398,2149.03209649614,0.0,1.0
2006-06-26,12.7,12.7,12.7,12.7,0,11.8192743800398,11.8192743800398,11.8192743800398,11.8192743800398,0,0.0,1.0
2006-06-27,12.7,12.85,12.7,12.85,1000,11.8192743800398,11.9588721089379,11.8192743800398,11.9588721089379,1074.51604824807,0.0,1.0
2006-06-28,12.5,12.5,12.5,12.5,1600,11.6331440748424,11.6331440748424,11.6331440748424,11.6331440748424,1719.2256771969,0.0,1.0
2006-06-29,12.5,12.5,12.5,12.5,0,11.6331440748424,11.6331440748424,11.6331440748424,11.6331440748424,0,0.0,1.0
2006-06-30,12.5,12.5,12.5,12.5,0,11.6331440748424,11.6331440748424,11.6331440748424,11.6331440748424,0,0.0,1.0
2006-07-03,12.5,12.5,12.5,12.5,0,11.6331440748424,11.6331440748424,11.6331440748424,11.6331440748424,0,0.0,1.0
2006-07-05,12.5,12.5,12.5,12.5,0,11.6331440748424,11.6331440748424,11.6331440748424,11.6331440748424,0,0.0,1.0
2006-07-06,12.5,12.5,12.5,12.5,0,11.6331440748424,11.6331440748424,11.6331440748424,11.6331440748424,0,0.0,1.0
2006-07-07,12.5,12.5,12.5,12.5,0,11.6331440748424,11.6331440748424,11.6331440748424,11.6331440748424,0,0.0,1.0
2006-07-10,12.85,12.85,12.85,12.85,500,11.9588721089379,11.9588721089379,11.9588721089379,11.9588721089379,537.258024124034,0.0,1.0
2006-07-11,12.65,12.75,12.5,12.5,8500,11.7727418037405,11.8658069563392,11.6331440748424,11.6331440748424,9133.38641010853,0.0,1.0
2006-07-12,12.5,12.75,12.5,12.75,3400,11.6331440748424,11.8658069563392,11.6331440748424,11.8658069563392,3653.35456404341,0.0,1.0
2006-07-13,12.75,12.75,12.75,12.75,500,11.8658069563392,11.8658069563392,11.8658069563392,11.8658069563392,537.258024124033,0.0,1.0
2006-07-14,12.7,12.7,12.35,12.35,4600,11.8192743800398,11.8192743800398,11.4935463459442,11.4935463459442,4942.77382194111,0.0,1.0
2006-07-17,12.7,12.7,12.7,12.7,0,11.8192743800398,11.8192743800398,11.8192743800398,11.8192743800398,0,0.0,1.0
2006-07-18,12.7,12.7,12.7,12.7,0,11.8192743800398,11.8192743800398,11.8192743800398,11.8192743800398,0,0.0,1.0
2006-07-19,12.7,12.7,12.7,12.7,0,11.8192743800398,11.8192743800398,11.8192743800398,11.8192743800398,0,0.0,1.0
2006-07-20,12.3,12.3,12.3,12.3,300,11.4470137696449,11.4470137696449,11.4470137696449,11.4470137696449,322.354814474419,0.0,1.0
2006-07-21,12.3,12.3,12.3,12.3,0,11.4470137696449,11.4470137696449,11.4470137696449,11.4470137696449,0,0.0,1.0
2006-07-24,12.3,12.3,12.3,12.3,0,11.4470137696449,11.4470137696449,11.4470137696449,11.4470137696449,0,0.0,1.0
2006-07-25,12.3,12.3,12.3,12.3,0,11.4470137696449,11.4470137696449,11.4470137696449,11.4470137696449,0,0.0,1.0
2006-07-26,12.3,12.3,12.3,12.3,0,11.4470137696449,11.4470137696449,11.4470137696449,11.4470137696449,0,0.0,1.0
2006-07-27,12.3,12.3,12.3,12.3,500,11.4470137696449,11.4470137696449,11.4470137696449,11.4470137696449,537.258024124031,0.0,1.0
2006-07-28,12.3,12.3,12.3,12.3,0,11.4470137696449,11.4470137696449,11.4470137696449,11.4470137696449,0,0.0,1.0
2006-07-31,12.2,12.45,12.2,12.3,2800,11.3539486170461,11.586611498543,11.3539486170461,11.4470137696449,3008.64493509459,0.0,1.0
2006-08-01,12.2,12.2,12.2,12.2,200,11.3539486170461,11.3539486170461,11.3539486170461,11.3539486170461,214.903209649614,0.0,1.0
2006-08-02,12.2,12.2,12.2,12.2,0,11.3539486170461,11.3539486170461,11.3539486170461,11.3539486170461,0,0.0,1.0
2006-08-03,12.2,12.2,12.2,12.2,0,11.3539486170461,11.3539486170461,11.3539486170461,11.3539486170461,0,0.0,1.0
2006-08-04,12.2,12.2,12.2,12.2,0,11.3539486170461,11.3539486170461,11.3539486170461,11.3539486170461,0,0.0,1.0
2006-08-07,12.2,12.2,12.2,12.2,0,11.3539486170461,11.3539486170461,11.3539486170461,11.3539486170461,0,0.0,1.0
2006-08-08,12.4,12.4,12.2,12.3,18000,11.5400789222436,11.5400789222436,11.3539486170461,11.4470137696449,19341.2888684652,0.0,1.0
2006-08-09,12.2,12.2,12.2,12.2,12500,11.3539486170461,11.3539486170461,11.3539486170461,11.3539486170461,13431.4506031009,0.0,1.0
2006-08-10,12.2,12.2,12.2,12.2,0,11.3539486170461,11.3539486170461,11.3539486170461,11.3539486170461,0,0.0,1.0
2006-08-11,12.2,12.2,12.2,12.2,0,11.3539486170461,11.3539486170461,11.3539486170461,11.3539486170461,0,0.0,1.0
2006-08-14,12.2,12.2,12.2,12.2,0,11.3539486170461,11.3539486170461,11.3539486170461,11.3539486170461,0,0.0,1.0
2006-08-15,12.1,12.65,12.1,12.55,20900,11.2608834644474,11.7727418037405,11.2608834644474,11.6796766511417,22457.3854083846,0.0,1.0
2006-08-16,12.15,12.15,12.15,12.15,2000,11.3074160407468,11.3074160407468,11.3074160407468,11.3074160407468,2149.03209649612,0.0,1.0
2006-08-17,12.1,12.1,12.1,12.1,200,11.2608834644474,11.2608834644474,11.2608834644474,11.2608834644474,214.903209649613,0.0,1.0
2006-08-18,12.0,12.05,12.0,12.05,600,11.1678183118487,11.214350888148,11.1678183118487,11.214350888148,644.709628948837,0.0,1.0
2006-08-21,12.0,12.0,12.0,12.0,0,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,0,0.0,1.0
2006-08-22,12.0,12.0,11.95,12.0,3860,11.1678183118487,11.1678183118487,11.1212857355493,11.1678183118487,4147.63194623752,0.0,1.0
2006-08-23,12.0,12.0,12.0,12.0,0,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,0,0.0,1.0
2006-08-24,12.0,12.0,11.99,11.99,800,11.1678183118487,11.1678183118487,11.1585117965888,11.1585117965888,859.612838598449,0.0,1.0
2006-08-25,11.85,11.85,11.85,11.85,100,11.0282205829506,11.0282205829506,11.0282205829506,11.0282205829506,107.451604824806,0.0,1.0
2006-08-28,11.85,11.85,11.85,11.85,0,11.0282205829506,11.0282205829506,11.0282205829506,11.0282205829506,0,0.0,1.0
2006-08-29,11.85,11.85,11.85,11.85,0,11.0282205829506,11.0282205829506,11.0282205829506,11.0282205829506,0,0.0,1.0
2006-08-30,12.0,12.0,12.0,12.0,415,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,445.924160022945,0.0,1.0
2006-08-31,12.0,12.0,12.0,12.0,0,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,0,0.0,1.0
2006-09-01,11.75,11.75,11.75,11.75,1330,10.9351554303518,10.9351554303518,10.9351554303518,10.9351554303518,1429.10634416993,0.0,1.0
2006-09-05,12.0,12.0,12.0,12.0,700,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,752.161233773643,0.0,1.0
2006-09-06,12.0,12.0,12.0,12.0,0,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,0,0.0,1.0
2006-09-07,12.0,12.0,12.0,12.0,200,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,214.903209649612,0.0,1.0
2006-09-08,12.0,12.0,12.0,12.0,0,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,0,0.0,1.0
2006-09-11,12.0,12.0,12.0,12.0,0,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,0,0.0,1.0
2006-09-12,12.0,12.0,12.0,12.0,0,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,0,0.0,1.0
2006-09-13,11.81,12.0,11.81,12.0,1440,10.9909945219111,11.1678183118487,10.9909945219111,11.1678183118487,1547.30310947721,0.0,1.0
2006-09-14,11.81,11.81,11.81,11.81,0,10.9909945219111,10.9909945219111,10.9909945219111,10.9909945219111,0,0.0,1.0
2006-09-15,11.81,11.81,11.81,11.81,0,10.9909945219111,10.9909945219111,10.9909945219111,10.9909945219111,0,0.0,1.0
2006-09-18,11.55,11.9,11.55,11.75,18500,10.7490251251543,11.0747531592499,10.7490251251543,10.9351554303518,19878.5468925893,0.0,1.0
2006-09-19,11.7,11.75,11.5,11.75,44000,10.8886228540524,10.9351554303518,10.702492548855,10.9351554303518,47278.706122915,0.0,1.0
2006-09-20,11.7,11.7,11.5,11.6,24164,10.8886228540524,10.8886228540524,10.702492548855,10.7955577014537,25964.6057898663,0.0,1.0
2006-09-21,11.75,11.75,11.6,11.75,11800,10.9351554303518,10.9351554303518,10.7955577014537,10.9351554303518,12679.2893693272,0.0,1.0
2006-09-22,11.5,11.9,11.5,11.6,11300,10.702492548855,11.0747531592499,10.702492548855,10.7955577014537,12142.0313452031,0.0,1.0
2006-09-25,11.75,11.75,11.6,11.6,19400,10.9351554303518,10.9351554303518,10.7955577014537,10.7955577014537,20845.6113360125,0.0,1.0
2006-09-26,11.5,11.5,11.5,11.5,31400,10.702492548855,10.702492548855,10.702492548855,10.702492548855,33739.8039149891,0.0,1.0
2006-09-27,11.5,11.5,11.5,11.5,15000,10.702492548855,10.702492548855,10.702492548855,10.702492548855,16117.7407237209,0.0,1.0
2006-09-28,11.5,11.5,11.5,11.5,2000,10.702492548855,10.702492548855,10.702492548855,10.702492548855,2149.03209649612,0.0,1.0
2006-09-29,11.9,11.9,11.9,11.9,2000,11.0747531592499,11.0747531592499,11.0747531592499,11.0747531592499,2149.03209649613,0.0,1.0
2006-10-02,11.56,11.56,11.5,11.5,26200,10.7583316404142,10.7583316404142,10.702492548855,10.702492548855,28152.3204640993,0.0,1.0
2006-10-03,11.56,11.56,11.56,11.56,0,10.7583316404142,10.7583316404142,10.7583316404142,10.7583316404142,0,0.0,1.0
2006-10-04,11.75,11.75,11.5,11.5,4100,10.9351554303518,10.9351554303518,10.702492548855,10.702492548855,4405.51579781707,0.0,1.0
2006-10-05,11.5,11.5,11.5,11.5,200,10.702492548855,10.702492548855,10.702492548855,10.702492548855,214.903209649612,0.0,1.0
2006-10-06,11.5,11.5,11.5,11.5,1000,10.702492548855,10.702492548855,10.702492548855,10.702492548855,1074.51604824806,0.0,1.0
2006-10-09,11.75,11.75,11.5,11.5,67800,10.9351554303518,10.9351554303518,10.702492548855,10.702492548855,72852.1880712189,0.0,1.0
2006-10-10,11.55,11.7,11.55,11.7,400,10.7490251251543,10.8886228540524,10.7490251251543,10.8886228540524,429.806419299227,0.0,1.0
2006-10-11,11.55,11.55,11.55,11.55,4900,10.7490251251543,10.7490251251543,10.7490251251543,10.7490251251543,5265.12863641554,0.0,1.0
2006-10-12,11.7,11.7,11.55,11.55,10100,10.8886228540524,10.8886228540524,10.7490251251543,10.7490251251543,10852.6120873055,0.0,1.0
2006-10-13,11.55,11.55,11.55,11.55,1000,10.7490251251543,10.7490251251543,10.7490251251543,10.7490251251543,1074.51604824807,0.0,1.0
2006-10-16,11.55,11.55,11.55,11.55,2300,10.7490251251543,10.7490251251543,10.7490251251543,10.7490251251543,2471.38691097056,0.0,1.0
2006-10-17,11.55,11.55,11.55,11.55,3500,10.7490251251543,10.7490251251543,10.7490251251543,10.7490251251543,3760.80616886824,0.0,1.0
2006-10-18,11.55,11.55,11.55,11.55,2500,10.7490251251543,10.7490251251543,10.7490251251543,10.7490251251543,2686.29012062017,0.0,1.0
2006-10-19,11.5,11.6,11.5,11.55,9236,10.702492548855,10.7955577014537,10.702492548855,10.7490251251543,9924.2302216191,0.0,1.0
2006-10-20,11.5,11.5,11.5,11.5,500,10.702492548855,10.702492548855,10.702492548855,10.702492548855,537.258024124031,0.0,1.0
2006-10-23,11.75,11.75,11.75,11.75,1000,10.9351554303518,10.9351554303518,10.9351554303518,10.9351554303518,1074.51604824807,0.0,1.0
2006-10-24,11.75,11.75,11.75,11.75,0,10.9351554303518,10.9351554303518,10.9351554303518,10.9351554303518,0,0.0,1.0
2006-10-25,11.5,11.5,11.5,11.5,2700,10.702492548855,10.702492548855,10.702492548855,10.702492548855,2901.19333026977,0.0,1.0
2006-10-26,12.0,12.0,11.5,11.5,900,11.1678183118487,11.1678183118487,10.702492548855,10.702492548855,967.064443423255,0.0,1.0
2006-10-27,12.0,12.0,12.0,12.0,0,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,0,0.0,1.0
2006-10-30,12.0,12.0,12.0,12.0,1731,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,1859.98727951739,0.0,1.0
2006-10-31,11.75,11.75,11.75,11.75,1800,10.9351554303518,10.9351554303518,10.9351554303518,10.9351554303518,1934.12888684652,0.0,1.0
2006-11-01,11.75,12.0,11.75,11.75,10325,10.9351554303518,11.1678183118487,10.9351554303518,10.9351554303518,11094.3781981613,0.0,1.0
2006-11-02,11.75,11.75,11.75,11.75,0,10.9351554303518,10.9351554303518,10.9351554303518,10.9351554303518,0,0.0,1.0
2006-11-03,11.75,11.75,11.75,11.75,2000,10.9351554303518,10.9351554303518,10.9351554303518,10.9351554303518,2149.03209649613,0.0,1.0
2006-11-06,11.8,11.8,11.8,11.8,10864,10.9816880066512,10.9816880066512,10.9816880066512,10.9816880066512,11673.542348167,0.0,1.0
2006-11-07,11.75,11.75,11.75,11.75,1000,10.9351554303518,10.9351554303518,10.9351554303518,10.9351554303518,1074.51604824807,0.0,1.0
2006-11-08,11.8,11.85,11.75,11.75,42000,10.9816880066512,11.0282205829506,10.9351554303518,10.9351554303518,45129.6740264187,0.0,1.0
2006-11-09,11.85,11.85,11.75,11.75,2000,11.0282205829506,11.0282205829506,10.9351554303518,10.9351554303518,2149.03209649612,0.0,1.0
2006-11-10,12.0,12.0,12.0,12.0,100,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,107.451604824806,0.0,1.0
2006-11-13,12.0,12.0,12.0,12.0,0,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,0,0.0,1.0
2006-11-14,12.0,12.0,12.0,12.0,0,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,0,0.0,1.0
2006-11-15,12.0,12.0,11.85,11.85,50600,11.1678183118487,11.1678183118487,11.0282205829506,11.0282205829506,54370.5120413519,0.0,1.0
2006-11-16,11.85,11.85,11.85,11.85,500,11.0282205829506,11.0282205829506,11.0282205829506,11.0282205829506,537.25802412403,0.0,1.0
2006-11-17,11.98,11.98,11.98,11.98,27137,11.1492052813289,11.1492052813289,11.1492052813289,11.1492052813289,29159.1420013078,0.0,1.0
2006-11-20,11.98,11.98,11.98,11.98,0,11.1492052813289,11.1492052813289,11.1492052813289,11.1492052813289,0,0.0,1.0
2006-11-21,12.0,12.0,12.0,12.0,800,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,859.612838598449,0.0,1.0
2006-11-22,12.0,12.0,12.0,12.0,0,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,0,0.0,1.0
2006-11-24,12.0,12.0,12.0,12.0,5390,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,5791.64150005705,0.0,1.0
2006-11-27,11.95,11.95,11.85,11.9,27800,11.1212857355493,11.1212857355493,11.0282205829506,11.0747531592499,29871.5461412962,0.0,1.0
2006-11-28,11.85,11.85,11.85,11.85,1500,11.0282205829506,11.0282205829506,11.0282205829506,11.0282205829506,1611.77407237209,0.0,1.0
2006-11-29,12.0,12.0,11.85,12.0,1700,11.1678183118487,11.1678183118487,11.0282205829506,11.1678183118487,1826.6772820217,0.0,1.0
2006-11-30,12.0,12.0,12.0,12.0,300,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,322.354814474418,0.0,1.0
2006-12-01,12.0,12.0,12.0,12.0,0,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,0,0.0,1.0
2006-12-04,12.0,12.0,12.0,12.0,0,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,0,0.0,1.0
2006-12-05,12.0,12.0,12.0,12.0,0,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,0,0.0,1.0
2006-12-06,12.0,12.0,12.0,12.0,600,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,644.709628948837,0.0,1.0
2006-12-07,12.0,12.0,11.965,11.965,11830,11.1678183118487,11.1678183118487,11.1352455084391,11.1352455084391,12711.5248507746,0.0,1.0
2006-12-08,11.9,11.9,11.9,11.9,1000,11.0747531592499,11.0747531592499,11.0747531592499,11.0747531592499,1074.51604824807,0.0,1.0
2006-12-11,11.9,11.9,11.9,11.9,0,11.0747531592499,11.0747531592499,11.0747531592499,11.0747531592499,0,0.0,1.0
2006-12-12,11.9,11.9,11.9,11.9,0,11.0747531592499,11.0747531592499,11.0747531592499,11.0747531592499,0,0.0,1.0
2006-12-13,11.8,11.8,11.8,11.8,500,10.9816880066512,10.9816880066512,10.9816880066512,10.9816880066512,537.258024124032,0.0,1.0
2006-12-14,12.0,12.0,11.81,11.99,10500,11.1678183118487,11.1678183118487,10.9909945219111,11.1585117965888,11282.4185066046,0.0,1.0
2006-12-15,12.1,12.1,12.0,12.1,6585,11.2608834644474,11.2608834644474,11.1678183118487,11.2608834644474,7075.68817771351,0.0,1.0
2006-12-18,12.0,12.0,12.0,12.0,1000,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,1074.51604824806,0.0,1.0
2006-12-19,12.05,12.2,12.0,12.2,37500,11.214350888148,11.3539486170461,11.1678183118487,11.3539486170461,40294.3518093025,0.0,1.0
2006-12-20,12.0,12.25,12.0,12.25,3880,11.1678183118487,11.4004811933455,11.1678183118487,11.4004811933455,4169.12226720248,0.0,1.0
2006-12-21,12.0,12.0,12.0,12.0,0,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,0,0.0,1.0
2006-12-22,12.0,12.0,12.0,12.0,2200,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,2363.93530614574,0.0,1.0
2006-12-26,12.0,12.0,12.0,12.0,0,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,0,0.0,1.0
2006-12-27,12.0,12.0,12.0,12.0,0,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,0,0.0,1.0
2006-12-28,11.95,11.95,11.95,11.95,2500,11.1212857355493,11.1212857355493,11.1212857355493,11.1212857355493,2686.29012062016,0.0,1.0
2006-12-29,11.85,11.85,11.85,11.85,200,11.0282205829506,11.0282205829506,11.0282205829506,11.0282205829506,214.903209649612,0.0,1.0
2007-01-03,11.85,11.85,11.85,11.85,1100,11.0282205829506,11.0282205829506,11.0282205829506,11.0282205829506,1181.96765307287,0.0,1.0
2007-01-04,11.85,11.85,11.85,11.85,0,11.0282205829506,11.0282205829506,11.0282205829506,11.0282205829506,0,0.0,1.0
2007-01-05,11.85,11.85,11.85,11.85,1500,11.0282205829506,11.0282205829506,11.0282205829506,11.0282205829506,1611.77407237209,0.0,1.0
2007-01-08,11.85,11.85,11.85,11.85,500,11.0282205829506,11.0282205829506,11.0282205829506,11.0282205829506,537.25802412403,0.0,1.0
2007-01-09,12.0,12.0,12.0,12.0,1000,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,1074.51604824806,0.0,1.0
2007-01-10,11.9,11.9,11.9,11.9,500,11.0747531592499,11.0747531592499,11.0747531592499,11.0747531592499,537.258024124034,0.0,1.0
2007-01-11,11.85,11.9,11.85,11.9,4300,11.0282205829506,11.0747531592499,11.0282205829506,11.0747531592499,4620.41900746666,0.0,1.0
2007-01-12,11.85,11.85,11.85,11.85,0,11.0282205829506,11.0282205829506,11.0282205829506,11.0282205829506,0,0.0,1.0
2007-01-16,11.85,11.85,11.85,11.85,0,11.0282205829506,11.0282205829506,11.0282205829506,11.0282205829506,0,0.0,1.0
2007-01-17,11.85,11.86,11.85,11.86,2600,11.0282205829506,11.0375270982104,11.0282205829506,11.0375270982104,2793.74172544496,0.0,1.0
2007-01-18,11.85,11.85,11.85,11.85,2720,11.0282205829506,11.0282205829506,11.0282205829506,11.0282205829506,2922.68365123472,0.0,1.0
2007-01-19,11.85,12.0,11.85,11.85,5220,11.0282205829506,11.1678183118487,11.0282205829506,11.0282205829506,5608.97377185487,0.0,1.0
2007-01-22,12.0,12.0,11.85,11.85,5065,11.1678183118487,11.1678183118487,11.0282205829506,11.0282205829506,5442.42378437643,0.0,1.0
2007-01-23,11.9,11.9,11.9,11.9,3000,11.0747531592499,11.0747531592499,11.0747531592499,11.0747531592499,3223.5481447442,0.0,1.0
2007-01-24,11.94,12.0,11.9,11.9,4000,11.1119792202894,11.1678183118487,11.0747531592499,11.0747531592499,4298.06419299227,0.0,1.0
2007-01-25,11.94,11.94,11.94,11.94,0,11.1119792202894,11.1119792202894,11.1119792202894,11.1119792202894,0,0.0,1.0
2007-01-26,12.5,13.0,12.5,12.5,1900,11.6331440748424,12.0984698378361,11.6331440748424,11.6331440748424,2041.58049167132,0.0,1.0
2007-01-29,12.5,12.5,12.5,12.5,500,11.6331440748424,11.6331440748424,11.6331440748424,11.6331440748424,537.25802412403,0.0,1.0
2007-01-30,12.5,12.5,12.5,12.5,0,11.6331440748424,11.6331440748424,11.6331440748424,11.6331440748424,0,0.0,1.0
2007-01-31,12.0,12.0,12.0,12.0,800,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,859.612838598449,0.0,1.0
2007-02-01,12.0,12.2,12.0,12.0,37210,11.1678183118487,11.3539486170461,11.1678183118487,11.1678183118487,39982.7421553104,0.0,1.0
2007-02-02,12.0,12.0,12.0,12.0,3800,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,4083.16098334263,0.0,1.0
2007-02-05,12.0,12.0,12.0,12.0,0,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,0,0.0,1.0
2007-02-06,12.25,12.25,12.25,12.25,5000,11.4004811933455,11.4004811933455,11.4004811933455,11.4004811933455,5372.58024124033,0.0,1.0
2007-02-07,12.45,12.45,12.1,12.25,6400,11.586611498543,11.586611498543,11.2608834644474,11.4004811933455,6876.90270878761,0.0,1.0
2007-02-08,12.45,12.45,12.45,12.45,0,11.586611498543,11.586611498543,11.586611498543,11.586611498543,0,0.0,1.0
2007-02-09,12.45,12.45,12.45,12.45,0,11.586611498543,11.586611498543,11.586611498543,11.586611498543,0,0.0,1.0
2007-02-12,12.25,12.3,12.25,12.3,3300,11.4004811933455,11.4470137696449,11.4004811933455,11.4470137696449,3545.90295921862,0.0,1.0
2007-02-13,12.25,12.25,12.25,12.25,0,11.4004811933455,11.4004811933455,11.4004811933455,11.4004811933455,0,0.0,1.0
2007-02-14,12.3,12.3,12.25,12.25,7500,11.4470137696449,11.4470137696449,11.4004811933455,11.4004811933455,8058.87036186047,0.0,1.0
2007-02-15,12.25,12.25,12.25,12.25,800,11.4004811933455,11.4004811933455,11.4004811933455,11.4004811933455,859.612838598453,0.0,1.0
2007-02-16,12.25,12.25,12.25,12.25,0,11.4004811933455,11.4004811933455,11.4004811933455,11.4004811933455,0,0.0,1.0
2007-02-20,12.25,12.25,12.25,12.25,0,11.4004811933455,11.4004811933455,11.4004811933455,11.4004811933455,0,0.0,1.0
2007-02-21,12.25,12.25,12.25,12.25,0,11.4004811933455,11.4004811933455,11.4004811933455,11.4004811933455,0,0.0,1.0
2007-02-22,12.5,12.5,12.5,12.5,680,11.6331440748424,11.6331440748424,11.6331440748424,11.6331440748424,730.670912808681,0.0,1.0
2007-02-23,12.55,12.55,12.5,12.5,8343,11.6796766511417,11.6796766511417,11.6331440748424,11.6331440748424,8964.68739053363,0.0,1.0
2007-02-26,12.55,12.55,12.55,12.55,0,11.6796766511417,11.6796766511417,11.6796766511417,11.6796766511417,0,0.0,1.0
2007-02-27,12.55,12.55,12.55,12.55,2600,11.6796766511417,11.6796766511417,11.6796766511417,11.6796766511417,2793.74172544498,0.0,1.0
2007-02-28,12.55,12.55,12.55,12.55,0,11.6796766511417,11.6796766511417,11.6796766511417,11.6796766511417,0,0.0,1.0
2007-03-01,12.55,12.55,12.55,12.55,0,11.6796766511417,11.6796766511417,11.6796766511417,11.6796766511417,0,0.0,1.0
2007-03-02,13.0,13.0,13.0,13.0,1474,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,1583.83665511764,0.0,1.0
2007-03-05,13.0,13.0,13.0,13.0,0,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,0,0.0,1.0
2007-03-06,13.0,13.0,13.0,13.0,0,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,0,0.0,1.0
2007-03-07,13.0,13.0,13.0,13.0,0,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,0,0.0,1.0
2007-03-08,13.0,13.0,13.0,13.0,0,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,0,0.0,1.0
2007-03-09,13.0,13.0,13.0,13.0,0,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,0,0.0,1.0
2007-03-12,12.25,12.75,12.25,12.75,11244,11.4004811933455,11.8658069563392,11.4004811933455,11.8658069563392,12081.8584465013,0.0,1.0
2007-03-14,13.0,13.0,13.0,13.0,801,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,860.687354646696,0.0,1.0
2007-03-15,13.0,13.0,13.0,13.0,0,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,0,0.0,1.0
2007-03-16,13.0,13.0,13.0,13.0,600,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,644.709628948836,0.0,1.0
2007-03-19,13.0,13.0,13.0,13.0,4000,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,4298.06419299224,0.0,1.0
2007-03-20,13.5,13.5,13.5,13.5,400,12.5637956008297,12.5637956008297,12.5637956008297,12.5637956008297,429.806419299228,0.0,1.0
2007-03-21,13.5,13.5,13.5,13.5,0,12.5637956008297,12.5637956008297,12.5637956008297,12.5637956008297,0,0.0,1.0
2007-03-22,13.25,13.25,13.05,13.25,6000,12.3311327193329,12.3311327193329,12.1450024141354,12.3311327193329,6447.09628948839,0.0,1.0
2007-03-23,13.25,13.25,13.05,13.05,3670,12.3311327193329,12.3311327193329,12.1450024141354,12.1450024141354,3943.4738970704,0.0,1.0
2007-03-26,13.25,13.25,13.25,13.25,0,12.3311327193329,12.3311327193329,12.3311327193329,12.3311327193329,0,0.0,1.0
2007-03-27,13.5,13.5,13.0,13.05,9245,12.5637956008297,12.5637956008297,12.0984698378361,12.1450024141354,9933.9008660534,0.0,1.0
2007-03-28,12.8,13.0,12.8,13.0,500,11.9123395326386,12.0984698378361,11.9123395326386,12.0984698378361,537.258024124031,0.0,1.0
2007-03-29,12.0,12.75,11.75,12.75,1900,11.1678183118487,11.8658069563392,10.9351554303518,11.8658069563392,2041.58049167132,0.0,1.0
2007-03-30,12.2,13.0,12.1,12.5,6650,11.3539486170461,12.0984698378361,11.2608834644474,11.6331440748424,7145.53172084966,0.0,1.0
2007-04-02,12.2,12.2,12.2,12.2,0,11.3539486170461,11.3539486170461,11.3539486170461,11.3539486170461,0,0.0,1.0
2007-04-03,12.2,12.2,12.2,12.2,0,11.3539486170461,11.3539486170461,11.3539486170461,11.3539486170461,0,0.0,1.0
2007-04-04,12.2,12.2,12.2,12.2,0,11.3539486170461,11.3539486170461,11.3539486170461,11.3539486170461,0,0.0,1.0
2007-04-05,12.2,12.2,12.2,12.2,0,11.3539486170461,11.3539486170461,11.3539486170461,11.3539486170461,0,0.0,1.0
2007-04-09,12.0,12.0,12.0,12.0,1100,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,1181.96765307287,0.0,1.0
2007-04-10,12.0,12.0,12.0,12.0,0,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,0,0.0,1.0
2007-04-11,12.0,12.0,12.0,12.0,0,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,0,0.0,1.0
2007-04-12,12.05,12.05,12.05,12.05,3600,11.214350888148,11.214350888148,11.214350888148,11.214350888148,3868.25777369304,0.0,1.0
2007-04-13,12.05,12.05,12.05,12.05,0,11.214350888148,11.214350888148,11.214350888148,11.214350888148,0,0.0,1.0
2007-04-16,12.05,12.05,12.05,12.05,0,11.214350888148,11.214350888148,11.214350888148,11.214350888148,0,0.0,1.0
2007-04-17,12.05,12.05,12.05,12.05,0,11.214350888148,11.214350888148,11.214350888148,11.214350888148,0,0.0,1.0
2007-04-18,12.05,12.05,12.05,12.05,0,11.214350888148,11.214350888148,11.214350888148,11.214350888148,0,0.0,1.0
2007-04-19,12.05,12.05,12.05,12.05,2300,11.214350888148,11.214350888148,11.214350888148,11.214350888148,2471.38691097056,0.0,1.0
2007-04-20,12.05,12.25,12.05,12.25,11250,11.214350888148,11.4004811933455,11.214350888148,11.4004811933455,12088.3055427908,0.0,1.0
2007-04-23,12.05,12.05,12.05,12.05,4200,11.214350888148,11.214350888148,11.214350888148,11.214350888148,4512.96740264189,0.0,1.0
2007-04-24,12.05,12.05,11.95,11.95,2000,11.214350888148,11.214350888148,11.1212857355493,11.1212857355493,2149.03209649614,0.0,1.0
2007-04-25,12.05,12.05,11.95,11.95,5200,11.214350888148,11.214350888148,11.1212857355493,11.1212857355493,5587.48345088995,0.0,1.0
2007-04-26,12.05,12.1,12.05,12.1,15600,11.214350888148,11.2608834644474,11.214350888148,11.2608834644474,16762.4503526699,0.0,1.0
2007-04-27,12.65,12.65,12.05,12.05,8200,11.7727418037405,11.7727418037405,11.214350888148,11.214350888148,8811.03159563411,0.0,1.0
2007-04-30,12.65,12.65,12.65,12.65,0,11.7727418037405,11.7727418037405,11.7727418037405,11.7727418037405,0,0.0,1.0
2007-05-01,12.65,12.65,12.65,12.65,0,11.7727418037405,11.7727418037405,11.7727418037405,11.7727418037405,0,0.0,1.0
2007-05-02,12.65,12.65,12.65,12.65,0,11.7727418037405,11.7727418037405,11.7727418037405,11.7727418037405,0,0.0,1.0
2007-05-03,12.65,12.65,12.65,12.65,0,11.7727418037405,11.7727418037405,11.7727418037405,11.7727418037405,0,0.0,1.0
2007-05-04,12.65,12.65,12.65,12.65,0,11.7727418037405,11.7727418037405,11.7727418037405,11.7727418037405,0,0.0,1.0
2007-05-07,12.65,12.65,12.65,12.65,0,11.7727418037405,11.7727418037405,11.7727418037405,11.7727418037405,0,0.0,1.0
2007-05-08,13.0,13.0,13.0,13.0,6800,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,7306.70912808681,0.0,1.0
2007-05-09,13.0,13.0,13.0,13.0,3100,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,3330.99974956899,0.0,1.0
2007-05-10,13.0,13.0,13.0,13.0,0,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,0,0.0,1.0
2007-05-11,12.75,12.85,12.75,12.85,1500,11.8658069563392,11.9588721089379,11.8658069563392,11.9588721089379,1611.7740723721,0.0,1.0
2007-05-14,12.75,12.75,12.75,12.75,0,11.8658069563392,11.8658069563392,11.8658069563392,11.8658069563392,0,0.0,1.0
2007-05-15,12.75,12.75,12.75,12.75,0,11.8658069563392,11.8658069563392,11.8658069563392,11.8658069563392,0,0.0,1.0
2007-05-16,12.95,12.95,12.95,12.95,2500,12.0519372615367,12.0519372615367,12.0519372615367,12.0519372615367,2686.29012062016,0.0,1.0
2007-05-17,12.95,12.95,12.95,12.95,0,12.0519372615367,12.0519372615367,12.0519372615367,12.0519372615367,0,0.0,1.0
2007-05-18,12.95,12.95,12.95,12.95,1400,12.0519372615367,12.0519372615367,12.0519372615367,12.0519372615367,1504.32246754729,0.0,1.0
2007-05-21,12.95,12.95,12.95,12.95,0,12.0519372615367,12.0519372615367,12.0519372615367,12.0519372615367,0,0.0,1.0
2007-05-22,12.95,12.95,12.95,12.95,0,12.0519372615367,12.0519372615367,12.0519372615367,12.0519372615367,0,0.0,1.0
2007-05-23,12.5,12.66,12.5,12.66,600,11.6331440748424,11.7820483190003,11.6331440748424,11.7820483190003,644.709628948837,0.0,1.0
2007-05-24,12.05,12.5,12.05,12.5,5230,11.214350888148,11.6331440748424,11.214350888148,11.6331440748424,5619.7189323374,0.0,1.0
2007-05-25,11.75,11.81,11.75,11.81,1000,10.9351554303518,10.9909945219111,10.9351554303518,10.9909945219111,1074.51604824807,0.0,1.0
2007-05-29,12.0,12.0,11.75,12.0,2800,11.1678183118487,11.1678183118487,10.9351554303518,11.1678183118487,3008.64493509457,0.0,1.0
2007-05-30,12.0,12.0,12.0,12.0,0,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,0,0.0,1.0
2007-05-31,12.0,12.0,12.0,12.0,0,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,0,0.0,1.0
2007-06-01,12.0,12.0,12.0,12.0,0,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,0,0.0,1.0
2007-06-04,11.85,12.0,11.85,12.0,2475,11.0282205829506,11.1678183118487,11.0282205829506,11.1678183118487,2659.42721941395,0.0,1.0
2007-06-05,11.85,11.85,11.85,11.85,0,11.0282205829506,11.0282205829506,11.0282205829506,11.0282205829506,0,0.0,1.0
2007-06-06,12.0,12.0,12.0,12.0,500,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,537.258024124031,0.0,1.0
2007-06-07,12.0,12.0,12.0,12.0,0,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,0,0.0,1.0
2007-06-08,11.7,11.7,11.7,11.7,100,10.8886228540524,10.8886228540524,10.8886228540524,10.8886228540524,107.451604824807,0.0,1.0
2007-06-11,11.75,11.75,11.75,11.75,350,10.9351554303518,10.9351554303518,10.9351554303518,10.9351554303518,376.080616886823,0.0,1.0
2007-06-12,11.6,11.66,11.6,11.66,200,10.7955577014537,10.851396793013,10.7955577014537,10.851396793013,214.903209649613,0.0,1.0
2007-06-13,11.7,11.75,11.6,11.6,17100,10.8886228540524,10.9351554303518,10.7955577014537,10.7955577014537,18374.224425042,0.0,1.0
2007-06-14,11.7,11.7,11.7,11.7,0,10.8886228540524,10.8886228540524,10.8886228540524,10.8886228540524,0,0.0,1.0
2007-06-15,11.3,11.6,11.3,11.6,2925,10.5163622436575,10.7955577014537,10.5163622436575,10.7955577014537,3142.95944112559,0.0,1.0
2007-06-18,11.05,11.05,11.0,11.05,12500,10.2836993621606,10.2836993621606,10.2371667858613,10.2836993621606,13431.4506031009,0.0,1.0
2007-06-19,11.05,11.05,11.05,11.05,2000,10.2836993621606,10.2836993621606,10.2836993621606,10.2836993621606,2149.03209649614,0.0,1.0
2007-06-20,11.05,11.05,11.05,11.05,0,10.2836993621606,10.2836993621606,10.2836993621606,10.2836993621606,0,0.0,1.0
2007-06-21,11.65,11.65,11.1,11.1,1705,10.8420902777531,10.8420902777531,10.33023193846,10.33023193846,1832.04986226295,0.0,1.0
2007-06-22,11.65,11.65,11.65,11.65,0,10.8420902777531,10.8420902777531,10.8420902777531,10.8420902777531,0,0.0,1.0
2007-06-25,11.65,11.65,11.65,11.65,0,10.8420902777531,10.8420902777531,10.8420902777531,10.8420902777531,0,0.0,1.0
2007-06-26,11.65,11.65,11.65,11.65,0,10.8420902777531,10.8420902777531,10.8420902777531,10.8420902777531,0,0.0,1.0
2007-06-27,11.2,11.2,11.1,11.1,4000,10.4232970910588,10.4232970910588,10.33023193846,10.33023193846,4298.06419299224,0.0,1.0
2007-06-28,11.2,11.2,11.2,11.2,0,10.4232970910588,10.4232970910588,10.4232970910588,10.4232970910588,0,0.0,1.0
2007-06-29,11.15,12.0,11.1,12.0,6400,10.3767645147594,11.1678183118487,10.33023193846,11.1678183118487,6876.9027087876,0.0,1.0
2007-07-02,11.15,11.15,11.15,11.15,0,10.3767645147594,10.3767645147594,10.3767645147594,10.3767645147594,0,0.0,1.0
2007-07-03,11.15,11.15,11.1,11.15,2600,10.3767645147594,10.3767645147594,10.33023193846,10.3767645147594,2793.74172544496,0.0,1.0
2007-07-05,11.5,11.5,11.5,11.5,200,10.702492548855,10.702492548855,10.702492548855,10.702492548855,214.903209649612,0.0,1.0
2007-07-06,11.5,11.5,11.5,11.5,0,10.702492548855,10.702492548855,10.702492548855,10.702492548855,0,0.0,1.0
2007-07-09,12.0,12.0,12.0,12.0,1000,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,1074.51604824806,0.0,1.0
2007-07-10,12.0,12.0,11.01,11.01,3645,11.1678183118487,11.1678183118487,10.2464733011211,10.2464733011211,3916.61099586418,0.0,1.0
2007-07-11,11.5,11.5,11.5,11.5,645,10.702492548855,10.702492548855,10.702492548855,10.702492548855,693.06285112,0.0,1.0
2007-07-12,11.1,11.11,11.1,11.11,355,10.33023193846,10.3395384537199,10.33023193846,10.3395384537199,381.453197128063,0.0,1.0
2007-07-13,11.1,11.1,11.1,11.1,0,10.33023193846,10.33023193846,10.33023193846,10.33023193846,0,0.0,1.0
2007-07-16,11.1,11.1,11.1,11.1,0,10.33023193846,10.33023193846,10.33023193846,10.33023193846,0,0.0,1.0
2007-07-17,11.1,11.1,11.1,11.1,0,10.33023193846,10.33023193846,10.33023193846,10.33023193846,0,0.0,1.0
2007-07-18,11.1,11.1,11.1,11.1,0,10.33023193846,10.33023193846,10.33023193846,10.33023193846,0,0.0,1.0
2007-07-19,11.16,11.16,11.16,11.16,155,10.3860710300193,10.3860710300193,10.3860710300193,10.3860710300193,166.549987478449,0.0,1.0
2007-07-20,11.89,11.89,11.89,11.89,100,11.0654466439901,11.0654466439901,11.0654466439901,11.0654466439901,107.451604824806,0.0,1.0
2007-07-23,11.89,11.89,11.89,11.89,0,11.0654466439901,11.0654466439901,11.0654466439901,11.0654466439901,0,0.0,1.0
2007-07-24,11.89,11.89,11.89,11.89,0,11.0654466439901,11.0654466439901,11.0654466439901,11.0654466439901,0,0.0,1.0
2007-07-25,11.89,11.89,11.89,11.89,0,11.0654466439901,11.0654466439901,11.0654466439901,11.0654466439901,0,0.0,1.0
2007-07-26,11.9,11.9,11.9,11.9,300,11.0747531592499,11.0747531592499,11.0747531592499,11.0747531592499,322.35481447442,0.0,1.0
2007-07-27,11.9,11.9,11.9,11.9,0,11.0747531592499,11.0747531592499,11.0747531592499,11.0747531592499,0,0.0,1.0
2007-07-30,11.89,11.9,11.89,11.9,200,11.0654466439901,11.0747531592499,11.0654466439901,11.0747531592499,214.903209649612,0.0,1.0
2007-07-31,11.89,11.89,11.89,11.89,0,11.0654466439901,11.0654466439901,11.0654466439901,11.0654466439901,0,0.0,1.0
2007-08-01,11.25,11.25,11.25,11.25,2000,10.4698296673581,10.4698296673581,10.4698296673581,10.4698296673581,2149.03209649613,0.0,1.0
2007-08-02,11.35,11.35,11.35,11.35,1700,10.5628948199569,10.5628948199569,10.5628948199569,10.5628948199569,1826.6772820217,0.0,1.0
2007-08-03,11.35,11.35,11.35,11.35,0,10.5628948199569,10.5628948199569,10.5628948199569,10.5628948199569,0,0.0,1.0
2007-08-06,11.2,11.9,11.2,11.9,1093,10.4232970910588,11.0747531592499,10.4232970910588,11.0747531592499,1174.44604073513,0.0,1.0
2007-08-07,11.2,11.2,11.2,11.2,0,10.4232970910588,10.4232970910588,10.4232970910588,10.4232970910588,0,0.0,1.0
2007-08-08,11.2,11.2,11.2,11.2,0,10.4232970910588,10.4232970910588,10.4232970910588,10.4232970910588,0,0.0,1.0
2007-08-09,11.2,11.2,11.2,11.2,0,10.4232970910588,10.4232970910588,10.4232970910588,10.4232970910588,0,0.0,1.0
2007-08-10,10.85,10.85,10.75,10.75,500,10.0975690569632,10.0975690569632,10.0045039043644,10.0045039043644,537.258024124031,0.0,1.0
2007-08-13,10.85,10.85,10.85,10.85,0,10.0975690569632,10.0975690569632,10.0975690569632,10.0975690569632,0,0.0,1.0
2007-08-14,10.65,10.85,10.65,10.7,3400,9.91143875176569,10.0975690569632,9.91143875176569,9.95797132806506,3653.35456404342,0.0,1.0
2007-08-15,10.5,10.65,10.5,10.65,757,9.77184102286758,9.91143875176569,9.77184102286758,9.91143875176569,813.408648523785,0.0,1.0
2007-08-16,10.5,10.5,10.5,10.5,0,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,0,0.0,1.0
2007-08-17,10.65,10.65,10.05,10.15,1000,9.91143875176569,9.91143875176569,9.35304783617326,9.446112988772,1074.51604824806,0.0,1.0
2007-08-20,10.5,10.5,10.01,10.05,955,9.77184102286758,9.77184102286758,9.31582177513376,9.35304783617326,1026.1628260769,0.0,1.0
2007-08-21,10.01,10.25,10.01,10.25,596,9.31582177513376,9.53917814137073,9.31582177513376,9.53917814137073,640.411564755847,0.0,1.0
2007-08-22,10.01,10.01,10.01,10.01,500,9.31582177513376,9.31582177513376,9.31582177513376,9.31582177513376,537.258024124032,0.0,1.0
2007-08-23,10.01,10.01,10.01,10.01,1000,9.31582177513376,9.31582177513376,9.31582177513376,9.31582177513376,1074.51604824806,0.0,1.0
2007-08-24,10.65,10.65,10.65,10.65,200,9.91143875176569,9.91143875176569,9.91143875176569,9.91143875176569,214.903209649613,0.0,1.0
2007-08-27,10.65,10.65,10.65,10.65,0,9.91143875176569,9.91143875176569,9.91143875176569,9.91143875176569,0,0.0,1.0
2007-08-28,10.25,10.25,10.01,10.01,1000,9.53917814137073,9.53917814137073,9.31582177513376,9.31582177513376,1074.51604824807,0.0,1.0
2007-08-29,10.2,10.2,10.15,10.15,2546,9.49264556507136,9.49264556507136,9.446112988772,9.446112988772,2735.71785883957,0.0,1.0
2007-08-30,10.01,10.5,10.01,10.5,1500,9.31582177513376,9.77184102286758,9.31582177513376,9.77184102286758,1611.7740723721,0.0,1.0
2007-08-31,10.25,10.25,10.05,10.05,1000,9.53917814137073,9.53917814137073,9.35304783617326,9.35304783617326,1074.51604824807,0.0,1.0
2007-09-04,10.5,10.5,10.5,10.5,400,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,429.806419299226,0.0,1.0
2007-09-05,10.35,10.75,10.35,10.75,300,9.63224329396947,10.0045039043644,9.63224329396947,10.0045039043644,322.354814474419,0.0,1.0
2007-09-06,10.26,10.26,10.26,10.26,500,9.54848465663061,9.54848465663061,9.54848465663061,9.54848465663061,537.258024124032,0.0,1.0
2007-09-07,10.5,10.5,10.5,10.5,212,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,227.79740222859,0.0,1.0
2007-09-10,10.5,10.5,10.5,10.5,0,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,0,0.0,1.0
2007-09-11,10.26,10.26,10.26,10.26,250,9.54848465663061,9.54848465663061,9.54848465663061,9.54848465663061,268.629012062016,0.0,1.0
2007-09-12,10.26,10.26,10.26,10.26,0,9.54848465663061,9.54848465663061,9.54848465663061,9.54848465663061,0,0.0,1.0
2007-09-13,10.25,10.25,10.25,10.25,10394,9.53917814137073,9.53917814137073,9.53917814137073,9.53917814137073,11168.5198054904,0.0,1.0
2007-09-14,10.25,10.3,10.25,10.25,6250,9.53917814137073,9.58571071767011,9.53917814137073,9.53917814137073,6715.72530155041,0.0,1.0
2007-09-17,10.5,10.5,10.3,10.3,5200,9.77184102286758,9.77184102286758,9.58571071767011,9.58571071767011,5587.48345088994,0.0,1.0
2007-09-18,10.3,10.3,10.3,10.3,250,9.58571071767011,9.58571071767011,9.58571071767011,9.58571071767011,268.629012062016,0.0,1.0
2007-09-19,10.3,10.3,10.3,10.3,250,9.58571071767011,9.58571071767011,9.58571071767011,9.58571071767011,268.629012062016,0.0,1.0
2007-09-20,10.5,10.5,10.2,10.3,7280,9.77184102286758,9.77184102286758,9.49264556507136,9.58571071767011,7822.47683124591,0.0,1.0
2007-09-21,10.27,10.27,10.25,10.25,1050,9.55779117189048,9.55779117189048,9.53917814137073,9.53917814137073,1128.24185066047,0.0,1.0
2007-09-24,10.2,10.3,10.2,10.27,2100,9.49264556507136,9.58571071767011,9.49264556507136,9.55779117189048,2256.48370132094,0.0,1.0
2007-09-25,10.3,10.3,10.2,10.2,1300,9.58571071767011,9.58571071767011,9.49264556507136,9.49264556507136,1396.87086272248,0.0,1.0
2007-09-26,10.4,10.4,10.25,10.4,2000,9.67877587026884,9.67877587026884,9.53917814137073,9.67877587026884,2149.03209649613,0.0,1.0
2007-09-27,10.25,10.4,10.25,10.4,700,9.53917814137073,9.67877587026884,9.53917814137073,9.67877587026884,752.161233773646,0.0,1.0
2007-09-28,10.25,10.25,10.2,10.25,2969,9.53917814137073,9.53917814137073,9.49264556507136,9.53917814137073,3190.23814724851,0.0,1.0
2007-10-01,10.25,10.25,10.25,10.25,500,9.53917814137073,9.53917814137073,9.53917814137073,9.53917814137073,537.258024124033,0.0,1.0
2007-10-02,10.35,10.35,10.25,10.35,3100,9.63224329396947,9.63224329396947,9.53917814137073,9.63224329396947,3330.999749569,0.0,1.0
2007-10-03,10.35,10.35,10.25,10.25,1200,9.63224329396947,9.63224329396947,9.53917814137073,9.53917814137073,1289.41925789768,0.0,1.0
2007-10-04,10.5,10.51,10.5,10.5,9500,9.77184102286758,9.78114753812745,9.77184102286758,9.77184102286758,10207.9024583566,0.0,1.0
2007-10-05,10.5,10.54,10.4,10.54,1845,9.77184102286758,9.80906708390708,9.67877587026884,9.80906708390708,1982.48210901768,0.0,1.0
2007-10-08,10.5,10.5,10.5,10.5,5000,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,5372.58024124032,0.0,1.0
2007-10-09,10.5,10.74,10.5,10.74,9850,9.77184102286758,9.99519738910456,9.77184102286758,9.99519738910456,10583.9830752434,0.0,1.0
2007-10-10,10.5,10.5,10.5,10.5,0,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,0,0.0,1.0
2007-10-11,10.5,10.5,10.5,10.5,15600,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,16762.4503526698,0.0,1.0
2007-10-12,10.5,10.5,10.5,10.5,0,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,0,0.0,1.0
2007-10-15,10.64,10.64,10.52,10.52,91400,9.90213223650582,9.90213223650582,9.79045405338733,9.79045405338733,98210.7668098731,0.0,1.0
2007-10-16,10.64,10.64,10.64,10.64,0,9.90213223650582,9.90213223650582,9.90213223650582,9.90213223650582,0,0.0,1.0
2007-10-17,10.59,10.59,10.5,10.5,2000,9.85559966020645,9.85559966020645,9.77184102286758,9.77184102286758,2149.03209649613,0.0,1.0
2007-10-18,10.5,10.52,10.5,10.52,1773,9.77184102286758,9.79045405338733,9.77184102286758,9.79045405338733,1905.11695354382,0.0,1.0
2007-10-19,10.4,10.4,10.4,10.4,500,9.67877587026884,9.67877587026884,9.67877587026884,9.67877587026884,537.258024124033,0.0,1.0
2007-10-22,10.4,10.4,10.4,10.4,0,9.67877587026884,9.67877587026884,9.67877587026884,9.67877587026884,0,0.0,1.0
2007-10-23,10.4,10.4,10.4,10.4,0,9.67877587026884,9.67877587026884,9.67877587026884,9.67877587026884,0,0.0,1.0
2007-10-24,10.4,10.4,10.4,10.4,1100,9.67877587026884,9.67877587026884,9.67877587026884,9.67877587026884,1181.96765307287,0.0,1.0
2007-10-25,10.4,10.4,10.4,10.4,0,9.67877587026884,9.67877587026884,9.67877587026884,9.67877587026884,0,0.0,1.0
2007-10-26,10.4,10.4,10.4,10.4,0,9.67877587026884,9.67877587026884,9.67877587026884,9.67877587026884,0,0.0,1.0
2007-10-29,10.5,10.5,10.49,10.5,40800,9.77184102286758,9.77184102286758,9.76253450760771,9.77184102286758,43840.254768521,0.0,1.0
2007-10-30,10.5,10.5,10.5,10.5,0,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,0,0.0,1.0
2007-10-31,10.5,10.5,10.5,10.5,1485,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,1595.65633164838,0.0,1.0
2007-11-01,10.5,10.5,10.5,10.5,0,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,0,0.0,1.0
2007-11-02,10.5,10.5,10.5,10.5,0,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,0,0.0,1.0
2007-11-05,10.5,10.5,10.5,10.5,1000,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,1074.51604824806,0.0,1.0
2007-11-06,10.5,10.5,10.5,10.5,200,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,214.903209649613,0.0,1.0
2007-11-07,10.5,10.5,10.5,10.5,0,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,0,0.0,1.0
2007-11-08,10.5,10.5,10.5,10.5,1950,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,2095.30629408373,0.0,1.0
2007-11-09,10.5,10.5,10.5,10.5,0,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,0,0.0,1.0
2007-11-12,10.5,10.5,10.5,10.5,0,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,0,0.0,1.0
2007-11-13,10.5,10.5,10.5,10.5,0,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,0,0.0,1.0
2007-11-14,10.5,10.5,10.5,10.5,0,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,0,0.0,1.0
2007-11-15,10.5,10.5,10.5,10.5,0,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,0,0.0,1.0
2007-11-16,10.5,10.5,10.5,10.5,485,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,521.140283400311,0.0,1.0
2007-11-19,10.5,10.5,10.5,10.5,0,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,0,0.0,1.0
2007-11-20,10.5,10.5,10.5,10.5,0,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,0,0.0,1.0
2007-11-21,10.5,10.5,10.5,10.5,500,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,537.258024124032,0.0,1.0
2007-11-23,10.5,10.5,10.5,10.5,0,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,0,0.0,1.0
2007-11-26,10.5,10.5,10.5,10.5,500,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,537.258024124032,0.0,1.0
2007-11-27,10.5,10.5,10.5,10.5,33585,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,36087.6214804113,0.0,1.0
2007-11-28,10.5,10.55,10.5,10.55,12005,9.77184102286758,9.81837359916695,9.77184102286758,9.81837359916695,12899.565159218,0.0,1.0
2007-11-29,10.5,10.5,10.5,10.5,0,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,0,0.0,1.0
2007-11-30,10.5,10.5,10.5,10.5,0,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,0,0.0,1.0
2007-12-03,10.5,10.5,10.5,10.5,500,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,537.258024124032,0.0,1.0
2007-12-04,10.5,10.5,10.5,10.5,0,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,0,0.0,1.0
2007-12-05,10.5,10.5,10.5,10.5,0,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,0,0.0,1.0
2007-12-06,10.5,10.5,10.5,10.5,0,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,0,0.0,1.0
2007-12-07,10.5,10.5,10.5,10.5,0,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,0,0.0,1.0
2007-12-10,10.5,10.5,10.5,10.5,300,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,322.354814474419,0.0,1.0
2007-12-11,10.5,10.5,10.5,10.5,0,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,0,0.0,1.0
2007-12-12,10.5,10.5,10.5,10.5,100,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,107.451604824806,0.0,1.0
2007-12-13,10.5,10.5,10.5,10.5,0,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,0,0.0,1.0
2007-12-14,10.5,10.5,10.5,10.5,0,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,0,0.0,1.0
2007-12-17,10.5,10.5,10.5,10.5,0,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,0,0.0,1.0
2007-12-18,10.5,10.5,10.5,10.5,0,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,0,0.0,1.0
2007-12-19,10.65,10.65,10.5,10.5,1900,9.91143875176569,9.91143875176569,9.77184102286758,9.77184102286758,2041.58049167132,0.0,1.0
2007-12-20,10.5,10.5,10.1,10.5,3850,9.77184102286758,9.77184102286758,9.39958041247263,9.77184102286758,4136.88678575505,0.0,1.0
2007-12-21,10.5,10.5,10.5,10.5,0,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,0,0.0,1.0
2007-12-24,10.5,10.5,10.5,10.5,0,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,0,0.0,1.0
2007-12-26,10.5,10.5,10.5,10.5,0,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,0,0.0,1.0
2007-12-27,10.5,10.5,10.5,10.5,0,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,0,0.0,1.0
2007-12-28,10.5,10.5,10.5,10.5,0,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,0,0.0,1.0
2007-12-31,10.5,10.5,10.5,10.5,0,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,0,0.0,1.0
2008-01-02,10.5,10.5,10.5,10.5,0,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,0,0.0,1.0
2008-01-03,10.5,10.5,10.5,10.5,0,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,0,0.0,1.0
2008-01-04,10.5,10.5,10.5,10.5,0,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,0,0.0,1.0
2008-01-07,10.2,10.2,10.2,10.2,2500,9.49264556507136,9.49264556507136,9.49264556507136,9.49264556507136,2686.29012062016,0.0,1.0
2008-01-08,10.2,10.2,10.2,10.2,0,9.49264556507136,9.49264556507136,9.49264556507136,9.49264556507136,0,0.0,1.0
2008-01-09,10.2,10.2,10.2,10.2,0,9.49264556507136,9.49264556507136,9.49264556507136,9.49264556507136,0,0.0,1.0
2008-01-10,10.2,10.2,10.2,10.2,0,9.49264556507136,9.49264556507136,9.49264556507136,9.49264556507136,0,0.0,1.0
2008-01-11,10.2,10.2,10.2,10.2,0,9.49264556507136,9.49264556507136,9.49264556507136,9.49264556507136,0,0.0,1.0
2008-01-14,10.25,10.25,10.25,10.25,500,9.53917814137073,9.53917814137073,9.53917814137073,9.53917814137073,537.258024124033,0.0,1.0
2008-01-15,10.25,10.25,10.25,10.25,333,9.53917814137073,9.53917814137073,9.53917814137073,9.53917814137073,357.813844066606,0.0,1.0
2008-01-16,10.05,10.05,10.05,10.05,500,9.35304783617326,9.35304783617326,9.35304783617326,9.35304783617326,537.258024124032,0.0,1.0
2008-01-17,10.05,10.05,10.05,10.05,0,9.35304783617326,9.35304783617326,9.35304783617326,9.35304783617326,0,0.0,1.0
2008-01-18,10.06,10.06,10.05,10.05,1900,9.36235435143313,9.36235435143313,9.35304783617326,9.35304783617326,2041.58049167132,0.0,1.0
2008-01-22,10.05,10.05,10.05,10.05,200,9.35304783617326,9.35304783617326,9.35304783617326,9.35304783617326,214.903209649613,0.0,1.0
2008-01-23,10.05,10.05,10.05,10.05,0,9.35304783617326,9.35304783617326,9.35304783617326,9.35304783617326,0,0.0,1.0
2008-01-24,10.05,10.05,10.05,10.05,0,9.35304783617326,9.35304783617326,9.35304783617326,9.35304783617326,0,0.0,1.0
2008-01-25,10.05,10.05,10.05,10.05,0,9.35304783617326,9.35304783617326,9.35304783617326,9.35304783617326,0,0.0,1.0
2008-01-28,10.05,10.05,10.05,10.05,0,9.35304783617326,9.35304783617326,9.35304783617326,9.35304783617326,0,0.0,1.0
2008-01-29,10.05,10.05,10.05,10.05,0,9.35304783617326,9.35304783617326,9.35304783617326,9.35304783617326,0,0.0,1.0
2008-01-30,10.05,10.05,10.05,10.05,0,9.35304783617326,9.35304783617326,9.35304783617326,9.35304783617326,0,0.0,1.0
2008-01-31,10.05,10.05,10.05,10.05,0,9.35304783617326,9.35304783617326,9.35304783617326,9.35304783617326,0,0.0,1.0
2008-02-01,10.05,10.05,10.05,10.05,0,9.35304783617326,9.35304783617326,9.35304783617326,9.35304783617326,0,0.0,1.0
2008-02-04,10.05,10.05,10.05,10.05,0,9.35304783617326,9.35304783617326,9.35304783617326,9.35304783617326,0,0.0,1.0
2008-02-05,10.05,10.05,10.05,10.05,0,9.35304783617326,9.35304783617326,9.35304783617326,9.35304783617326,0,0.0,1.0
2008-02-06,10.05,10.05,10.05,10.05,0,9.35304783617326,9.35304783617326,9.35304783617326,9.35304783617326,0,0.0,1.0
2008-02-07,10.75,10.75,10.75,10.75,207,10.0045039043644,10.0045039043644,10.0045039043644,10.0045039043644,222.42482198735,0.0,1.0
2008-02-08,10.75,10.75,10.75,10.75,0,10.0045039043644,10.0045039043644,10.0045039043644,10.0045039043644,0,0.0,1.0
2008-02-11,10.75,10.75,10.75,10.75,0,10.0045039043644,10.0045039043644,10.0045039043644,10.0045039043644,0,0.0,1.0
2008-02-12,10.5,10.55,10.5,10.5,6128,9.77184102286758,9.81837359916695,9.77184102286758,9.77184102286758,6584.63434366414,0.0,1.0
2008-02-13,10.5,10.5,10.4,10.5,7000,9.77184102286758,9.77184102286758,9.67877587026884,9.77184102286758,7521.61233773645,0.0,1.0
2008-02-14,10.5,10.5,10.5,10.5,0,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,0,0.0,1.0
2008-02-15,10.5,10.5,10.5,10.5,0,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,0,0.0,1.0
2008-02-19,10.5,10.5,10.5,10.5,0,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,0,0.0,1.0
2008-02-20,10.5,10.5,10.5,10.5,0,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,0,0.0,1.0
2008-02-21,10.35,10.35,10.35,10.35,200,9.63224329396947,9.63224329396947,9.63224329396947,9.63224329396947,214.903209649613,0.0,1.0
2008-02-22,10.35,10.35,10.35,10.35,0,9.63224329396947,9.63224329396947,9.63224329396947,9.63224329396947,0,0.0,1.0
2008-02-25,10.35,10.35,10.35,10.35,0,9.63224329396947,9.63224329396947,9.63224329396947,9.63224329396947,0,0.0,1.0
2008-02-26,10.35,10.35,10.35,10.35,0,9.63224329396947,9.63224329396947,9.63224329396947,9.63224329396947,0,0.0,1.0
2008-02-27,10.35,10.35,10.35,10.35,0,9.63224329396947,9.63224329396947,9.63224329396947,9.63224329396947,0,0.0,1.0
2008-02-28,10.35,10.35,10.35,10.35,0,9.63224329396947,9.63224329396947,9.63224329396947,9.63224329396947,0,0.0,1.0
2008-02-29,10.35,10.35,10.35,10.35,0,9.63224329396947,9.63224329396947,9.63224329396947,9.63224329396947,0,0.0,1.0
2008-03-03,10.35,10.35,10.35,10.35,0,9.63224329396947,9.63224329396947,9.63224329396947,9.63224329396947,0,0.0,1.0
2008-03-04,10.15,10.15,10.15,10.15,399,9.446112988772,9.446112988772,9.446112988772,9.446112988772,428.731903250978,0.0,1.0
2008-03-05,10.15,10.15,10.15,10.15,0,9.446112988772,9.446112988772,9.446112988772,9.446112988772,0,0.0,1.0
2008-03-06,10.15,10.15,10.15,10.15,0,9.446112988772,9.446112988772,9.446112988772,9.446112988772,0,0.0,1.0
2008-03-07,10.15,10.15,10.15,10.15,0,9.446112988772,9.446112988772,9.446112988772,9.446112988772,0,0.0,1.0
2008-03-10,10.15,10.15,10.15,10.15,0,9.446112988772,9.446112988772,9.446112988772,9.446112988772,0,0.0,1.0
2008-03-11,10.0,10.15,10.0,10.15,1265,9.30651525987389,9.446112988772,9.30651525987389,9.446112988772,1359.2628010338,0.0,1.0
2008-03-12,10.0,10.0,10.0,10.0,0,9.30651525987389,9.30651525987389,9.30651525987389,9.30651525987389,0,0.0,1.0
2008-03-13,10.0,10.0,10.0,10.0,0,9.30651525987389,9.30651525987389,9.30651525987389,9.30651525987389,0,0.0,1.0
2008-03-14,10.0,10.1,10.0,10.0,2558,9.30651525987389,9.39958041247263,9.30651525987389,9.30651525987389,2748.61205141855,0.0,1.0
2008-03-17,10.0,10.0,10.0,10.0,0,9.30651525987389,9.30651525987389,9.30651525987389,9.30651525987389,0,0.0,1.0
2008-03-18,9.75,9.75,9.75,9.75,200,9.07385237837704,9.07385237837704,9.07385237837704,9.07385237837704,214.903209649613,0.0,1.0
2008-03-19,9.75,9.75,9.75,9.75,0,9.07385237837704,9.07385237837704,9.07385237837704,9.07385237837704,0,0.0,1.0
2008-03-20,9.75,9.75,9.75,9.75,0,9.07385237837704,9.07385237837704,9.07385237837704,9.07385237837704,0,0.0,1.0
2008-03-24,9.75,9.75,9.75,9.75,0,9.07385237837704,9.07385237837704,9.07385237837704,9.07385237837704,0,0.0,1.0
2008-03-25,9.75,9.75,9.75,9.75,0,9.07385237837704,9.07385237837704,9.07385237837704,9.07385237837704,0,0.0,1.0
2008-03-26,9.75,9.75,9.75,9.75,0,9.07385237837704,9.07385237837704,9.07385237837704,9.07385237837704,0,0.0,1.0
2008-03-27,10.1,10.1,10.05,10.05,600,9.39958041247263,9.39958041247263,9.35304783617326,9.35304783617326,644.709628948839,0.0,1.0
2008-03-28,10.1,10.1,10.1,10.1,0,9.39958041247263,9.39958041247263,9.39958041247263,9.39958041247263,0,0.0,1.0
2008-03-31,9.75,9.75,9.75,9.75,258,9.07385237837704,9.07385237837704,9.07385237837704,9.07385237837704,277.225140448001,0.0,1.0
2008-04-01,9.75,9.75,9.75,9.75,0,9.07385237837704,9.07385237837704,9.07385237837704,9.07385237837704,0,0.0,1.0
2008-04-02,9.75,9.75,9.75,9.75,0,9.07385237837704,9.07385237837704,9.07385237837704,9.07385237837704,0,0.0,1.0
2008-04-03,9.6,9.6,9.6,9.6,258,8.93425464947893,8.93425464947893,8.93425464947893,8.93425464947893,277.225140448001,0.0,1.0
2008-04-04,9.6,9.6,9.6,9.6,0,8.93425464947893,8.93425464947893,8.93425464947893,8.93425464947893,0,0.0,1.0
2008-04-07,9.6,9.6,9.6,9.6,0,8.93425464947893,8.93425464947893,8.93425464947893,8.93425464947893,0,0.0,1.0
2008-04-08,9.6,9.6,9.6,9.6,0,8.93425464947893,8.93425464947893,8.93425464947893,8.93425464947893,0,0.0,1.0
2008-04-09,9.6,9.6,9.6,9.6,0,8.93425464947893,8.93425464947893,8.93425464947893,8.93425464947893,0,0.0,1.0
2008-04-10,9.6,9.6,9.6,9.6,0,8.93425464947893,8.93425464947893,8.93425464947893,8.93425464947893,0,0.0,1.0
2008-04-11,9.6,9.6,9.6,9.6,0,8.93425464947893,8.93425464947893,8.93425464947893,8.93425464947893,0,0.0,1.0
2008-04-14,9.6,9.6,9.6,9.6,0,8.93425464947893,8.93425464947893,8.93425464947893,8.93425464947893,0,0.0,1.0
2008-04-15,9.6,9.6,9.6,9.6,0,8.93425464947893,8.93425464947893,8.93425464947893,8.93425464947893,0,0.0,1.0
2008-04-16,9.6,9.6,9.6,9.6,0,8.93425464947893,8.93425464947893,8.93425464947893,8.93425464947893,0,0.0,1.0
2008-04-17,10.0,10.0,10.0,10.0,5200,9.30651525987389,9.30651525987389,9.30651525987389,9.30651525987389,5587.48345088993,0.0,1.0
2008-04-18,9.6,10.0,9.6,10.0,1958,8.93425464947893,9.30651525987389,8.93425464947893,9.30651525987389,2103.90242246971,0.0,1.0
2008-04-21,9.6,9.6,9.6,9.6,0,8.93425464947893,8.93425464947893,8.93425464947893,8.93425464947893,0,0.0,1.0
2008-04-22,9.65,9.65,9.5,9.65,5300,8.9807872257783,8.9807872257783,8.84118949688019,8.9807872257783,5694.93505571474,0.0,1.0
2008-04-23,9.65,9.65,9.65,9.65,0,8.9807872257783,8.9807872257783,8.9807872257783,8.9807872257783,0,0.0,1.0
2008-04-24,9.65,9.65,9.65,9.65,0,8.9807872257783,8.9807872257783,8.9807872257783,8.9807872257783,0,0.0,1.0
2008-04-25,9.5,9.6,9.5,9.5,1840,8.84118949688019,8.93425464947893,8.84118949688019,8.84118949688019,1977.10952877644,0.0,1.0
2008-04-28,9.5,9.5,9.5,9.5,0,8.84118949688019,8.84118949688019,8.84118949688019,8.84118949688019,0,0.0,1.0
2008-04-29,9.5,9.5,9.5,9.5,0,8.84118949688019,8.84118949688019,8.84118949688019,8.84118949688019,0,0.0,1.0
2008-04-30,9.5,9.5,9.5,9.5,1000,8.84118949688019,8.84118949688019,8.84118949688019,8.84118949688019,1074.51604824806,0.0,1.0
2008-05-01,9.5,9.5,9.5,9.5,0,8.84118949688019,8.84118949688019,8.84118949688019,8.84118949688019,0,0.0,1.0
2008-05-02,9.5,9.5,9.5,9.5,0,8.84118949688019,8.84118949688019,8.84118949688019,8.84118949688019,0,0.0,1.0
2008-05-05,9.5,9.5,9.5,9.5,2000,8.84118949688019,8.84118949688019,8.84118949688019,8.84118949688019,2149.03209649613,0.0,1.0
2008-05-06,9.5,9.5,9.5,9.5,0,8.84118949688019,8.84118949688019,8.84118949688019,8.84118949688019,0,0.0,1.0
2008-05-07,9.45,9.45,9.4,9.4,8500,8.79465692058082,8.79465692058082,8.74812434428145,8.74812434428145,9133.38641010855,0.0,1.0
2008-05-08,9.45,9.45,9.45,9.45,0,8.79465692058082,8.79465692058082,8.79465692058082,8.79465692058082,0,0.0,1.0
2008-05-09,9.35,9.35,9.35,9.35,400,8.70159176798208,8.70159176798208,8.70159176798208,8.70159176798208,429.806419299226,0.0,1.0
2008-05-12,9.25,9.25,9.25,9.25,425,8.60852661538335,8.60852661538335,8.60852661538335,8.60852661538335,456.669320505427,0.0,1.0
2008-05-13,9.25,9.25,9.25,9.25,0,8.60852661538335,8.60852661538335,8.60852661538335,8.60852661538335,0,0.0,1.0
2008-05-14,9.25,9.25,9.25,9.25,0,8.60852661538335,8.60852661538335,8.60852661538335,8.60852661538335,0,0.0,1.0
2008-05-15,9.05,9.05,9.05,9.05,4000,8.42239631018587,8.42239631018587,8.42239631018587,8.42239631018587,4298.06419299226,0.0,1.0
2008-05-16,9.05,9.05,9.05,9.05,0,8.42239631018587,8.42239631018587,8.42239631018587,8.42239631018587,0,0.0,1.0
2008-05-19,9.05,9.05,9.05,9.05,0,8.42239631018587,8.42239631018587,8.42239631018587,8.42239631018587,0,0.0,1.0
2008-05-20,9.05,9.05,9.05,9.05,0,8.42239631018587,8.42239631018587,8.42239631018587,8.42239631018587,0,0.0,1.0
2008-05-21,9.5,9.5,9.5,9.5,300,8.84118949688019,8.84118949688019,8.84118949688019,8.84118949688019,322.354814474419,0.0,1.0
2008-05-22,9.5,9.5,9.5,9.5,0,8.84118949688019,8.84118949688019,8.84118949688019,8.84118949688019,0,0.0,1.0
2008-05-23,9.5,9.5,9.5,9.5,0,8.84118949688019,8.84118949688019,8.84118949688019,8.84118949688019,0,0.0,1.0
2008-05-27,9.5,9.5,9.5,9.5,0,8.84118949688019,8.84118949688019,8.84118949688019,8.84118949688019,0,0.0,1.0
2008-05-28,9.5,9.5,9.5,9.5,0,8.84118949688019,8.84118949688019,8.84118949688019,8.84118949688019,0,0.0,1.0
2008-05-29,9.5,9.5,9.5,9.5,0,8.84118949688019,8.84118949688019,8.84118949688019,8.84118949688019,0,0.0,1.0
2008-05-30,9.5,9.5,9.5,9.5,0,8.84118949688019,8.84118949688019,8.84118949688019,8.84118949688019,0,0.0,1.0
2008-06-02,9.5,9.5,9.5,9.5,0,8.84118949688019,8.84118949688019,8.84118949688019,8.84118949688019,0,0.0,1.0
2008-06-03,9.05,9.05,9.05,9.05,100,8.42239631018587,8.42239631018587,8.42239631018587,8.42239631018587,107.451604824806,0.0,1.0
2008-06-04,9.05,9.15,9.05,9.15,21700,8.42239631018587,8.51546146278461,8.42239631018587,8.51546146278461,23316.998246983,0.0,1.0
2008-06-05,9.05,9.05,9.05,9.05,0,8.42239631018587,8.42239631018587,8.42239631018587,8.42239631018587,0,0.0,1.0
2008-06-06,9.05,9.05,9.05,9.05,0,8.42239631018587,8.42239631018587,8.42239631018587,8.42239631018587,0,0.0,1.0
2008-06-09,9.05,9.05,9.05,9.05,0,8.42239631018587,8.42239631018587,8.42239631018587,8.42239631018587,0,0.0,1.0
2008-06-10,9.05,9.05,9.05,9.05,0,8.42239631018587,8.42239631018587,8.42239631018587,8.42239631018587,0,0.0,1.0
2008-06-11,8.1,9.1,8.1,9.1,2500,7.53827736049785,8.46892888648524,7.53827736049785,8.46892888648524,2686.29012062016,0.0,1.0
2008-06-12,8.1,8.1,8.1,8.1,0,7.53827736049785,7.53827736049785,7.53827736049785,7.53827736049785,0,0.0,1.0
2008-06-13,8.1,8.1,8.1,8.1,2000,7.53827736049785,7.53827736049785,7.53827736049785,7.53827736049785,2149.03209649613,0.0,1.0
2008-06-16,8.25,8.25,8.25,8.25,2000,7.67787508939596,7.67787508939596,7.67787508939596,7.67787508939596,2149.03209649613,0.0,1.0
2008-06-17,8.1,8.1,8.1,8.1,4000,7.53827736049785,7.53827736049785,7.53827736049785,7.53827736049785,4298.06419299226,0.0,1.0
2008-06-18,8.1,8.1,8.1,8.1,0,7.53827736049785,7.53827736049785,7.53827736049785,7.53827736049785,0,0.0,1.0
2008-06-19,8.1,8.1,8.1,8.1,1000,7.53827736049785,7.53827736049785,7.53827736049785,7.53827736049785,1074.51604824806,0.0,1.0
2008-06-20,8.1,8.1,8.1,8.1,0,7.53827736049785,7.53827736049785,7.53827736049785,7.53827736049785,0,0.0,1.0
2008-06-23,8.5,8.5,8.5,8.5,8500,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,9133.38641010855,0.0,1.0
2008-06-24,8.15,8.3,8.15,8.3,1000,7.58480993679722,7.72440766569533,7.58480993679722,7.72440766569533,1074.51604824806,0.0,1.0
2008-06-25,8.15,8.15,8.15,8.15,6200,7.58480993679722,7.58480993679722,7.58480993679722,7.58480993679722,6661.999499138,0.0,1.0
2008-06-26,8.1,8.1,8.0,8.0,17256,7.53827736049785,7.53827736049785,7.44521220789911,7.44521220789911,18541.8489285686,0.0,1.0
2008-06-27,8.1,8.1,8.1,8.1,0,7.53827736049785,7.53827736049785,7.53827736049785,7.53827736049785,0,0.0,1.0
2008-06-30,8.0,8.0,8.0,8.0,1500,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,1611.7740723721,0.0,1.0
2008-07-01,8.05,8.05,8.0,8.0,7300,7.49174478419848,7.49174478419848,7.44521220789911,7.44521220789911,7843.96715221087,0.0,1.0
2008-07-02,8.05,8.05,8.05,8.05,0,7.49174478419848,7.49174478419848,7.49174478419848,7.49174478419848,0,0.0,1.0
2008-07-03,8.05,8.05,8.05,8.05,0,7.49174478419848,7.49174478419848,7.49174478419848,7.49174478419848,0,0.0,1.0
2008-07-07,8.05,8.05,8.05,8.05,0,7.49174478419848,7.49174478419848,7.49174478419848,7.49174478419848,0,0.0,1.0
2008-07-08,8.05,8.05,8.05,8.05,0,7.49174478419848,7.49174478419848,7.49174478419848,7.49174478419848,0,0.0,1.0
2008-07-09,8.05,8.05,8.05,8.05,0,7.49174478419848,7.49174478419848,7.49174478419848,7.49174478419848,0,0.0,1.0
2008-07-10,8.0,8.05,7.9,7.9,8400,7.44521220789911,7.49174478419848,7.35214705530037,7.35214705530037,9025.93480528374,0.0,1.0
2008-07-11,8.0,8.0,8.0,8.0,0,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,0,0.0,1.0
2008-07-14,8.05,8.05,8.0,8.05,4600,7.49174478419848,7.49174478419848,7.44521220789911,7.49174478419848,4942.7738219411,0.0,1.0
2008-07-15,7.4,7.85,7.4,7.85,1230,6.88682129230668,7.305614479001,6.88682129230668,7.305614479001,1321.65473934512,0.0,1.0
2008-07-16,7.4,7.4,7.4,7.4,0,6.88682129230668,6.88682129230668,6.88682129230668,6.88682129230668,0,0.0,1.0
2008-07-17,7.6,7.6,7.6,7.6,2300,7.07295159750415,7.07295159750415,7.07295159750415,7.07295159750415,2471.38691097055,0.0,1.0
2008-07-18,7.6,7.6,7.6,7.6,0,7.07295159750415,7.07295159750415,7.07295159750415,7.07295159750415,0,0.0,1.0
2008-07-21,7.6,7.6,7.6,7.6,0,7.07295159750415,7.07295159750415,7.07295159750415,7.07295159750415,0,0.0,1.0
2008-07-22,7.85,7.9,7.65,7.9,5700,7.305614479001,7.35214705530037,7.11948417380352,7.35214705530037,6124.74147501397,0.0,1.0
2008-07-23,7.85,7.85,7.85,7.85,0,7.305614479001,7.305614479001,7.305614479001,7.305614479001,0,0.0,1.0
2008-07-24,7.85,7.85,7.85,7.85,0,7.305614479001,7.305614479001,7.305614479001,7.305614479001,0,0.0,1.0
2008-07-25,7.85,7.85,7.85,7.85,0,7.305614479001,7.305614479001,7.305614479001,7.305614479001,0,0.0,1.0
2008-07-28,7.85,7.85,7.85,7.85,0,7.305614479001,7.305614479001,7.305614479001,7.305614479001,0,0.0,1.0
2008-07-29,8.15,8.15,8.15,8.15,500,7.58480993679722,7.58480993679722,7.58480993679722,7.58480993679722,537.258024124032,0.0,1.0
2008-07-30,8.15,8.15,8.15,8.15,0,7.58480993679722,7.58480993679722,7.58480993679722,7.58480993679722,0,0.0,1.0
2008-07-31,8.15,8.15,8.15,8.15,0,7.58480993679722,7.58480993679722,7.58480993679722,7.58480993679722,0,0.0,1.0
2008-08-01,8.15,8.15,8.15,8.15,0,7.58480993679722,7.58480993679722,7.58480993679722,7.58480993679722,0,0.0,1.0
2008-08-04,7.25,7.25,7.25,7.25,2000,6.74722356340857,6.74722356340857,6.74722356340857,6.74722356340857,2149.03209649613,0.0,1.0
2008-08-05,7.25,7.25,7.25,7.25,0,6.74722356340857,6.74722356340857,6.74722356340857,6.74722356340857,0,0.0,1.0
2008-08-06,7.25,7.25,7.25,7.25,0,6.74722356340857,6.74722356340857,6.74722356340857,6.74722356340857,0,0.0,1.0
2008-08-07,7.7,7.7,7.7,7.7,2000,7.16601675010289,7.16601675010289,7.16601675010289,7.16601675010289,2149.03209649613,0.0,1.0
2008-08-08,7.7,7.7,7.7,7.7,0,7.16601675010289,7.16601675010289,7.16601675010289,7.16601675010289,0,0.0,1.0
2008-08-11,7.7,7.7,7.7,7.7,0,7.16601675010289,7.16601675010289,7.16601675010289,7.16601675010289,0,0.0,1.0
2008-08-12,7.75,7.75,7.6,7.6,4800,7.21254932640226,7.21254932640226,7.07295159750415,7.07295159750415,5157.67703159071,0.0,1.0
2008-08-13,7.75,7.75,7.75,7.75,0,7.21254932640226,7.21254932640226,7.21254932640226,7.21254932640226,0,0.0,1.0
2008-08-14,7.75,7.75,7.75,7.75,0,7.21254932640226,7.21254932640226,7.21254932640226,7.21254932640226,0,0.0,1.0
2008-08-15,7.75,7.75,7.75,7.75,0,7.21254932640226,7.21254932640226,7.21254932640226,7.21254932640226,0,0.0,1.0
2008-08-18,7.7,7.7,7.62,7.65,30000,7.16601675010289,7.16601675010289,7.0915646280239,7.11948417380352,32235.481447442,0.0,1.0
2008-08-19,7.7,7.7,7.7,7.7,0,7.16601675010289,7.16601675010289,7.16601675010289,7.16601675010289,0,0.0,1.0
2008-08-20,7.7,7.7,7.7,7.7,0,7.16601675010289,7.16601675010289,7.16601675010289,7.16601675010289,0,0.0,1.0
2008-08-21,7.75,7.75,7.68,7.75,30525,7.21254932640226,7.21254932640226,7.14740371958314,7.21254932640226,32799.6023727722,0.0,1.0
2008-08-22,7.75,7.75,7.75,7.75,0,7.21254932640226,7.21254932640226,7.21254932640226,7.21254932640226,0,0.0,1.0
2008-08-25,7.5,7.5,7.5,7.5,1500,6.97988644490542,6.97988644490542,6.97988644490542,6.97988644490542,1611.7740723721,0.0,1.0
2008-08-26,7.5,7.5,7.5,7.5,1475,6.97988644490542,6.97988644490542,6.97988644490542,6.97988644490542,1584.91117116589,0.0,1.0
2008-08-27,7.5,7.5,7.5,7.5,0,6.97988644490542,6.97988644490542,6.97988644490542,6.97988644490542,0,0.0,1.0
2008-08-28,7.5,7.5,7.5,7.5,0,6.97988644490542,6.97988644490542,6.97988644490542,6.97988644490542,0,0.0,1.0
2008-08-29,7.5,7.5,7.5,7.5,0,6.97988644490542,6.97988644490542,6.97988644490542,6.97988644490542,0,0.0,1.0
2008-09-02,7.5,7.5,7.5,7.5,3000,6.97988644490542,6.97988644490542,6.97988644490542,6.97988644490542,3223.54814474419,0.0,1.0
2008-09-03,7.7,7.7,7.7,7.7,100,7.16601675010289,7.16601675010289,7.16601675010289,7.16601675010289,107.451604824807,0.0,1.0
2008-09-04,7.65,7.65,7.65,7.65,5000,7.11948417380352,7.11948417380352,7.11948417380352,7.11948417380352,5372.58024124033,0.0,1.0
2008-09-05,7.7,7.7,7.7,7.7,100,7.16601675010289,7.16601675010289,7.16601675010289,7.16601675010289,107.451604824807,0.0,1.0
2008-09-08,7.7,7.7,7.7,7.7,0,7.16601675010289,7.16601675010289,7.16601675010289,7.16601675010289,0,0.0,1.0
2008-09-09,7.7,7.7,7.7,7.7,0,7.16601675010289,7.16601675010289,7.16601675010289,7.16601675010289,0,0.0,1.0
2008-09-10,7.7,7.7,7.7,7.7,0,7.16601675010289,7.16601675010289,7.16601675010289,7.16601675010289,0,0.0,1.0
2008-09-11,7.5,7.5,7.5,7.5,700,6.97988644490542,6.97988644490542,6.97988644490542,6.97988644490542,752.161233773645,0.0,1.0
2008-09-12,7.5,7.5,7.5,7.5,0,6.97988644490542,6.97988644490542,6.97988644490542,6.97988644490542,0,0.0,1.0
2008-09-15,7.5,7.5,7.5,7.5,0,6.97988644490542,6.97988644490542,6.97988644490542,6.97988644490542,0,0.0,1.0
2008-09-16,7.5,7.5,7.5,7.5,400,6.97988644490542,6.97988644490542,6.97988644490542,6.97988644490542,429.806419299226,0.0,1.0
2008-09-17,7.5,7.5,7.5,7.5,0,6.97988644490542,6.97988644490542,6.97988644490542,6.97988644490542,0,0.0,1.0
2008-09-18,7.55,7.55,7.5,7.5,3643,7.02641902120478,7.02641902120478,6.97988644490542,6.97988644490542,3914.4619637677,0.0,1.0
2008-09-19,7.6,7.6,7.5,7.5,13000,7.07295159750415,7.07295159750415,6.97988644490542,6.97988644490542,13968.7086272248,0.0,1.0
2008-09-22,7.6,7.6,7.6,7.6,0,7.07295159750415,7.07295159750415,7.07295159750415,7.07295159750415,0,0.0,1.0
2008-09-23,7.6,7.6,7.6,7.6,0,7.07295159750415,7.07295159750415,7.07295159750415,7.07295159750415,0,0.0,1.0
2008-09-24,7.65,7.65,7.6,7.6,9000,7.11948417380352,7.11948417380352,7.07295159750415,7.07295159750415,9670.64443423259,0.0,1.0
2008-09-25,7.65,7.65,7.65,7.65,0,7.11948417380352,7.11948417380352,7.11948417380352,7.11948417380352,0,0.0,1.0
2008-09-26,7.65,7.65,7.65,7.65,0,7.11948417380352,7.11948417380352,7.11948417380352,7.11948417380352,0,0.0,1.0
2008-09-29,7.65,7.7,7.6,7.6,8900,7.11948417380352,7.16601675010289,7.07295159750415,7.07295159750415,9563.19282940778,0.0,1.0
2008-09-30,7.65,7.65,7.65,7.65,0,7.11948417380352,7.11948417380352,7.11948417380352,7.11948417380352,0,0.0,1.0
2008-10-01,7.65,7.65,7.65,7.65,0,7.11948417380352,7.11948417380352,7.11948417380352,7.11948417380352,0,0.0,1.0
2008-10-02,7.6,7.6,7.6,7.6,1000,7.07295159750415,7.07295159750415,7.07295159750415,7.07295159750415,1074.51604824807,0.0,1.0
2008-10-03,7.6,7.6,7.6,7.6,0,7.07295159750415,7.07295159750415,7.07295159750415,7.07295159750415,0,0.0,1.0
2008-10-06,7.6,7.6,7.6,7.6,0,7.07295159750415,7.07295159750415,7.07295159750415,7.07295159750415,0,0.0,1.0
2008-10-07,7.6,7.6,7.6,7.6,0,7.07295159750415,7.07295159750415,7.07295159750415,7.07295159750415,0,0.0,1.0
2008-10-08,7.15,7.15,7.15,7.15,300,6.65415841080983,6.65415841080983,6.65415841080983,6.65415841080983,322.354814474419,0.0,1.0
2008-10-09,7.15,7.15,7.15,7.15,0,6.65415841080983,6.65415841080983,6.65415841080983,6.65415841080983,0,0.0,1.0
2008-10-10,7.15,7.15,7.15,7.15,0,6.65415841080983,6.65415841080983,6.65415841080983,6.65415841080983,0,0.0,1.0
2008-10-13,7.15,7.15,7.15,7.15,0,6.65415841080983,6.65415841080983,6.65415841080983,6.65415841080983,0,0.0,1.0
2008-10-14,7.15,7.15,7.15,7.15,0,6.65415841080983,6.65415841080983,6.65415841080983,6.65415841080983,0,0.0,1.0
2008-10-15,7.15,7.15,7.15,7.15,0,6.65415841080983,6.65415841080983,6.65415841080983,6.65415841080983,0,0.0,1.0
2008-10-16,7.7,7.7,7.15,7.15,1100,7.16601675010289,7.16601675010289,6.65415841080983,6.65415841080983,1181.96765307287,0.0,1.0
2008-10-17,7.7,7.7,7.7,7.7,0,7.16601675010289,7.16601675010289,7.16601675010289,7.16601675010289,0,0.0,1.0
2008-10-20,7.7,7.7,7.7,7.7,0,7.16601675010289,7.16601675010289,7.16601675010289,7.16601675010289,0,0.0,1.0
2008-10-21,7.7,7.7,7.7,7.7,0,7.16601675010289,7.16601675010289,7.16601675010289,7.16601675010289,0,0.0,1.0
2008-10-22,7.7,7.7,7.7,7.7,0,7.16601675010289,7.16601675010289,7.16601675010289,7.16601675010289,0,0.0,1.0
2008-10-23,8.0,8.0,8.0,8.0,100,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,107.451604824806,0.0,1.0
2008-10-24,7.0,7.0,7.0,7.0,500,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,537.258024124032,0.0,1.0
2008-10-27,7.0,8.6,7.0,8.6,8725,6.51456068191172,8.00360312349154,6.51456068191172,8.00360312349154,9375.15252096437,0.0,1.0
2008-10-28,7.2,7.2,7.0,7.0,1085,6.7006909871092,6.7006909871092,6.51456068191172,6.51456068191172,1165.84991234915,0.0,1.0
2008-10-29,7.2,7.2,7.2,7.2,0,6.7006909871092,6.7006909871092,6.7006909871092,6.7006909871092,0,0.0,1.0
2008-10-30,7.2,7.2,7.2,7.2,0,6.7006909871092,6.7006909871092,6.7006909871092,6.7006909871092,0,0.0,1.0
2008-10-31,7.2,7.2,7.2,7.2,0,6.7006909871092,6.7006909871092,6.7006909871092,6.7006909871092,0,0.0,1.0
2008-11-03,7.25,7.25,7.25,7.25,100,6.74722356340857,6.74722356340857,6.74722356340857,6.74722356340857,107.451604824806,0.0,1.0
2008-11-04,7.25,7.25,7.25,7.25,0,6.74722356340857,6.74722356340857,6.74722356340857,6.74722356340857,0,0.0,1.0
2008-11-05,7.25,7.25,7.25,7.25,0,6.74722356340857,6.74722356340857,6.74722356340857,6.74722356340857,0,0.0,1.0
2008-11-06,7.25,7.25,7.25,7.25,0,6.74722356340857,6.74722356340857,6.74722356340857,6.74722356340857,0,0.0,1.0
2008-11-07,7.25,7.25,7.25,7.25,0,6.74722356340857,6.74722356340857,6.74722356340857,6.74722356340857,0,0.0,1.0
2008-11-10,7.0,7.25,7.0,7.25,6650,6.51456068191172,6.74722356340857,6.51456068191172,6.74722356340857,7145.53172084963,0.0,1.0
2008-11-11,7.0,7.0,7.0,7.0,0,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,0,0.0,1.0
2008-11-12,7.0,7.0,7.0,7.0,500,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,537.258024124032,0.0,1.0
2008-11-13,7.0,7.0,7.0,7.0,0,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,0,0.0,1.0
2008-11-14,7.0,7.0,7.0,7.0,0,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,0,0.0,1.0
2008-11-17,7.0,7.0,7.0,7.0,0,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,0,0.0,1.0
2008-11-18,7.0,7.0,7.0,7.0,500,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,537.258024124032,0.0,1.0
2008-11-19,7.05,7.05,7.05,7.05,1000,6.56109325821109,6.56109325821109,6.56109325821109,6.56109325821109,1074.51604824806,0.0,1.0
2008-11-20,7.0,7.0,7.0,7.0,1000,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,1074.51604824806,0.0,1.0
2008-11-21,7.0,7.0,7.0,7.0,0,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,0,0.0,1.0
2008-11-24,7.25,7.25,7.25,7.25,835,6.74722356340857,6.74722356340857,6.74722356340857,6.74722356340857,897.220900287134,0.0,1.0
2008-11-25,7.25,7.25,7.25,7.25,0,6.74722356340857,6.74722356340857,6.74722356340857,6.74722356340857,0,0.0,1.0
2008-11-26,7.25,7.25,7.25,7.25,0,6.74722356340857,6.74722356340857,6.74722356340857,6.74722356340857,0,0.0,1.0
2008-11-28,7.5,7.5,7.5,7.5,1000,6.97988644490542,6.97988644490542,6.97988644490542,6.97988644490542,1074.51604824806,0.0,1.0
2008-12-01,7.5,7.5,7.5,7.5,1000,6.97988644490542,6.97988644490542,6.97988644490542,6.97988644490542,1074.51604824806,0.0,1.0
2008-12-02,7.5,7.5,7.5,7.5,0,6.97988644490542,6.97988644490542,6.97988644490542,6.97988644490542,0,0.0,1.0
2008-12-03,7.5,7.5,7.5,7.5,0,6.97988644490542,6.97988644490542,6.97988644490542,6.97988644490542,0,0.0,1.0
2008-12-04,7.5,7.5,7.5,7.5,0,6.97988644490542,6.97988644490542,6.97988644490542,6.97988644490542,0,0.0,1.0
2008-12-05,7.5,7.5,7.5,7.5,0,6.97988644490542,6.97988644490542,6.97988644490542,6.97988644490542,0,0.0,1.0
2008-12-08,7.0,7.0,7.0,7.0,1500,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,1611.7740723721,0.0,1.0
2008-12-09,7.05,7.05,7.05,7.05,1000,6.56109325821109,6.56109325821109,6.56109325821109,6.56109325821109,1074.51604824806,0.0,1.0
2008-12-10,7.05,7.05,7.05,7.05,0,6.56109325821109,6.56109325821109,6.56109325821109,6.56109325821109,0,0.0,1.0
2008-12-11,7.05,7.05,7.0,7.0,25600,6.56109325821109,6.56109325821109,6.51456068191172,6.51456068191172,27507.6108351505,0.0,1.0
2008-12-12,7.05,7.05,7.05,7.05,25000,6.56109325821109,6.56109325821109,6.56109325821109,6.56109325821109,26862.9012062016,0.0,1.0
2008-12-15,7.05,7.05,7.05,7.05,0,6.56109325821109,6.56109325821109,6.56109325821109,6.56109325821109,0,0.0,1.0
2008-12-16,7.1,7.1,7.0,7.0,23606,6.60762583451046,6.60762583451046,6.51456068191172,6.51456068191172,25365.0258349438,0.0,1.0
2008-12-17,7.1,7.1,7.1,7.1,0,6.60762583451046,6.60762583451046,6.60762583451046,6.60762583451046,0,0.0,1.0
2008-12-18,7.1,7.1,7.05,7.05,2000,6.60762583451046,6.60762583451046,6.56109325821109,6.56109325821109,2149.03209649613,0.0,1.0
2008-12-19,7.1,7.1,7.1,7.1,0,6.60762583451046,6.60762583451046,6.60762583451046,6.60762583451046,0,0.0,1.0
2008-12-22,7.1,7.1,7.1,7.1,0,6.60762583451046,6.60762583451046,6.60762583451046,6.60762583451046,0,0.0,1.0
2008-12-23,7.1,7.1,7.1,7.1,0,6.60762583451046,6.60762583451046,6.60762583451046,6.60762583451046,0,0.0,1.0
2008-12-24,7.1,7.1,7.1,7.1,0,6.60762583451046,6.60762583451046,6.60762583451046,6.60762583451046,0,0.0,1.0
2008-12-26,7.1,7.1,7.1,7.1,0,6.60762583451046,6.60762583451046,6.60762583451046,6.60762583451046,0,0.0,1.0
2008-12-29,7.1,7.1,7.1,7.1,0,6.60762583451046,6.60762583451046,6.60762583451046,6.60762583451046,0,0.0,1.0
2008-12-30,7.1,7.1,7.1,7.1,0,6.60762583451046,6.60762583451046,6.60762583451046,6.60762583451046,0,0.0,1.0
2008-12-31,7.1,7.1,7.1,7.1,0,6.60762583451046,6.60762583451046,6.60762583451046,6.60762583451046,0,0.0,1.0
2009-01-02,7.1,7.1,7.1,7.1,0,6.60762583451046,6.60762583451046,6.60762583451046,6.60762583451046,0,0.0,1.0
2009-01-05,7.1,7.1,7.1,7.1,0,6.60762583451046,6.60762583451046,6.60762583451046,6.60762583451046,0,0.0,1.0
2009-01-06,7.1,7.1,7.1,7.1,0,6.60762583451046,6.60762583451046,6.60762583451046,6.60762583451046,0,0.0,1.0
2009-01-07,7.1,7.1,7.1,7.1,0,6.60762583451046,6.60762583451046,6.60762583451046,6.60762583451046,0,0.0,1.0
2009-01-08,7.1,7.1,7.1,7.1,0,6.60762583451046,6.60762583451046,6.60762583451046,6.60762583451046,0,0.0,1.0
2009-01-09,7.05,7.05,7.0,7.0,5600,6.56109325821109,6.56109325821109,6.51456068191172,6.51456068191172,6017.28987018916,0.0,1.0
2009-01-12,7.05,7.05,7.05,7.05,0,6.56109325821109,6.56109325821109,6.56109325821109,6.56109325821109,0,0.0,1.0
2009-01-13,7.05,7.05,7.0,7.0,10000,6.56109325821109,6.56109325821109,6.51456068191172,6.51456068191172,10745.1604824806,0.0,1.0
2009-01-14,7.05,7.05,7.0,7.05,5500,6.56109325821109,6.56109325821109,6.51456068191172,6.56109325821109,5909.83826536436,0.0,1.0
2009-01-15,7.05,7.05,7.05,7.05,0,6.56109325821109,6.56109325821109,6.56109325821109,6.56109325821109,0,0.0,1.0
2009-01-16,7.1,7.1,7.1,7.1,1000,6.60762583451046,6.60762583451046,6.60762583451046,6.60762583451046,1074.51604824806,0.0,1.0
2009-01-20,6.8,6.8,6.7,6.7,10393,6.32843037671424,6.32843037671424,6.2353652241155,6.2353652241155,11167.4452894421,0.0,1.0
2009-01-21,7.1,7.1,7.1,7.1,1000,6.60762583451046,6.60762583451046,6.60762583451046,6.60762583451046,1074.51604824806,0.0,1.0
2009-01-22,7.1,7.1,7.1,7.1,0,6.60762583451046,6.60762583451046,6.60762583451046,6.60762583451046,0,0.0,1.0
2009-01-23,7.1,7.1,7.1,7.1,0,6.60762583451046,6.60762583451046,6.60762583451046,6.60762583451046,0,0.0,1.0
2009-01-26,7.1,7.1,7.1,7.1,0,6.60762583451046,6.60762583451046,6.60762583451046,6.60762583451046,0,0.0,1.0
2009-01-27,7.1,7.1,7.1,7.1,0,6.60762583451046,6.60762583451046,6.60762583451046,6.60762583451046,0,0.0,1.0
2009-01-28,7.1,7.1,7.1,7.1,0,6.60762583451046,6.60762583451046,6.60762583451046,6.60762583451046,0,0.0,1.0
2009-01-29,7.08,7.1,7.05,7.05,4499,6.58901280399071,6.60762583451046,6.56109325821109,6.56109325821109,4834.24770106804,0.0,1.0
2009-01-30,7.08,7.08,7.08,7.08,0,6.58901280399071,6.58901280399071,6.58901280399071,6.58901280399071,0,0.0,1.0
2009-02-02,7.08,7.08,7.08,7.08,0,6.58901280399071,6.58901280399071,6.58901280399071,6.58901280399071,0,0.0,1.0
2009-02-03,7.0,7.0,7.0,7.0,1500,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,1611.7740723721,0.0,1.0
2009-02-04,7.03,7.03,6.97,6.97,31500,6.54248022769134,6.54248022769134,6.4866411361321,6.4866411361321,33847.2555198141,0.0,1.0
2009-02-05,7.03,7.03,7.03,7.03,0,6.54248022769134,6.54248022769134,6.54248022769134,6.54248022769134,0,0.0,1.0
2009-02-06,7.03,7.03,7.03,7.03,0,6.54248022769134,6.54248022769134,6.54248022769134,6.54248022769134,0,0.0,1.0
2009-02-09,7.3,7.3,7.3,7.3,265,6.79375613970794,6.79375613970794,6.79375613970794,6.79375613970794,284.746752785737,0.0,1.0
2009-02-10,7.3,7.3,7.3,7.3,0,6.79375613970794,6.79375613970794,6.79375613970794,6.79375613970794,0,0.0,1.0
2009-02-11,7.3,7.3,7.3,7.3,0,6.79375613970794,6.79375613970794,6.79375613970794,6.79375613970794,0,0.0,1.0
2009-02-12,7.3,7.3,7.3,7.3,0,6.79375613970794,6.79375613970794,6.79375613970794,6.79375613970794,0,0.0,1.0
2009-02-13,9.0,9.0,7.33,7.33,9000,8.3758637338865,8.3758637338865,6.82167568548756,6.82167568548756,9670.64443423258,0.0,1.0
2009-02-17,9.0,9.0,9.0,9.0,0,8.3758637338865,8.3758637338865,8.3758637338865,8.3758637338865,0,0.0,1.0
2009-02-18,9.0,9.0,9.0,9.0,0,8.3758637338865,8.3758637338865,8.3758637338865,8.3758637338865,0,0.0,1.0
2009-02-19,8.55,8.6,8.55,8.6,1000,7.95707054719217,8.00360312349154,7.95707054719217,8.00360312349154,1074.51604824807,0.0,1.0
2009-02-20,8.55,8.55,8.55,8.55,0,7.95707054719217,7.95707054719217,7.95707054719217,7.95707054719217,0,0.0,1.0
2009-02-23,8.55,8.55,8.55,8.55,0,7.95707054719217,7.95707054719217,7.95707054719217,7.95707054719217,0,0.0,1.0
2009-02-24,8.55,8.55,8.55,8.55,0,7.95707054719217,7.95707054719217,7.95707054719217,7.95707054719217,0,0.0,1.0
2009-02-25,8.55,8.55,8.55,8.55,0,7.95707054719217,7.95707054719217,7.95707054719217,7.95707054719217,0,0.0,1.0
2009-02-26,8.55,8.55,8.55,8.55,0,7.95707054719217,7.95707054719217,7.95707054719217,7.95707054719217,0,0.0,1.0
2009-02-27,8.55,8.55,8.55,8.55,0,7.95707054719217,7.95707054719217,7.95707054719217,7.95707054719217,0,0.0,1.0
2009-03-02,8.55,8.55,8.55,8.55,0,7.95707054719217,7.95707054719217,7.95707054719217,7.95707054719217,0,0.0,1.0
2009-03-03,8.55,8.55,8.55,8.55,0,7.95707054719217,7.95707054719217,7.95707054719217,7.95707054719217,0,0.0,1.0
2009-03-04,8.55,8.55,8.55,8.55,0,7.95707054719217,7.95707054719217,7.95707054719217,7.95707054719217,0,0.0,1.0
2009-03-05,8.55,8.55,8.55,8.55,0,7.95707054719217,7.95707054719217,7.95707054719217,7.95707054719217,0,0.0,1.0
2009-03-06,8.55,8.55,8.55,8.55,0,7.95707054719217,7.95707054719217,7.95707054719217,7.95707054719217,0,0.0,1.0
2009-03-09,8.55,8.55,8.55,8.55,0,7.95707054719217,7.95707054719217,7.95707054719217,7.95707054719217,0,0.0,1.0
2009-03-10,8.55,8.55,8.55,8.55,0,7.95707054719217,7.95707054719217,7.95707054719217,7.95707054719217,0,0.0,1.0
2009-03-11,7.95,7.95,7.95,7.95,300,7.39867963159974,7.39867963159974,7.39867963159974,7.39867963159974,322.354814474419,0.0,1.0
2009-03-12,8.5,8.5,8.0,8.0,1000,7.9105379708928,7.9105379708928,7.44521220789911,7.44521220789911,1074.51604824807,0.0,1.0
2009-03-13,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2009-03-16,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2009-03-17,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2009-03-18,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2009-03-19,6.85,7.75,6.85,7.75,1000,6.37496295301361,7.21254932640226,6.37496295301361,7.21254932640226,1074.51604824807,0.0,1.0
2009-03-20,6.85,6.85,6.85,6.85,0,6.37496295301361,6.37496295301361,6.37496295301361,6.37496295301361,0,0.0,1.0
2009-03-23,6.85,6.85,6.85,6.85,0,6.37496295301361,6.37496295301361,6.37496295301361,6.37496295301361,0,0.0,1.0
2009-03-24,6.85,6.85,6.85,6.85,0,6.37496295301361,6.37496295301361,6.37496295301361,6.37496295301361,0,0.0,1.0
2009-03-25,6.85,6.85,6.85,6.85,0,6.37496295301361,6.37496295301361,6.37496295301361,6.37496295301361,0,0.0,1.0
2009-03-26,6.85,6.85,6.85,6.85,0,6.37496295301361,6.37496295301361,6.37496295301361,6.37496295301361,0,0.0,1.0
2009-03-27,6.85,6.85,6.85,6.85,0,6.37496295301361,6.37496295301361,6.37496295301361,6.37496295301361,0,0.0,1.0
2009-03-30,6.85,6.85,6.85,6.85,0,6.37496295301361,6.37496295301361,6.37496295301361,6.37496295301361,0,0.0,1.0
2009-03-31,6.85,6.85,6.85,6.85,0,6.37496295301361,6.37496295301361,6.37496295301361,6.37496295301361,0,0.0,1.0
2009-04-01,6.85,6.85,6.85,6.85,0,6.37496295301361,6.37496295301361,6.37496295301361,6.37496295301361,0,0.0,1.0
2009-04-02,6.85,6.85,6.85,6.85,0,6.37496295301361,6.37496295301361,6.37496295301361,6.37496295301361,0,0.0,1.0
2009-04-03,6.85,6.85,6.85,6.85,0,6.37496295301361,6.37496295301361,6.37496295301361,6.37496295301361,0,0.0,1.0
2009-04-06,6.85,6.85,6.85,6.85,0,6.37496295301361,6.37496295301361,6.37496295301361,6.37496295301361,0,0.0,1.0
2009-04-07,6.85,6.85,6.85,6.85,0,6.37496295301361,6.37496295301361,6.37496295301361,6.37496295301361,0,0.0,1.0
2009-04-08,6.85,6.85,6.85,6.85,0,6.37496295301361,6.37496295301361,6.37496295301361,6.37496295301361,0,0.0,1.0
2009-04-09,6.85,6.85,6.85,6.85,0,6.37496295301361,6.37496295301361,6.37496295301361,6.37496295301361,0,0.0,1.0
2009-04-13,6.85,6.85,6.85,6.85,0,6.37496295301361,6.37496295301361,6.37496295301361,6.37496295301361,0,0.0,1.0
2009-04-14,6.85,6.85,6.85,6.85,0,6.37496295301361,6.37496295301361,6.37496295301361,6.37496295301361,0,0.0,1.0
2009-04-15,6.85,6.85,6.85,6.85,0,6.37496295301361,6.37496295301361,6.37496295301361,6.37496295301361,0,0.0,1.0
2009-04-16,6.85,6.85,6.85,6.85,0,6.37496295301361,6.37496295301361,6.37496295301361,6.37496295301361,0,0.0,1.0
2009-04-17,6.85,6.85,6.85,6.85,0,6.37496295301361,6.37496295301361,6.37496295301361,6.37496295301361,0,0.0,1.0
2009-04-20,7.5,7.5,7.5,7.5,500,6.97988644490542,6.97988644490542,6.97988644490542,6.97988644490542,537.258024124032,0.0,1.0
2009-04-21,7.5,7.5,7.5,7.5,0,6.97988644490542,6.97988644490542,6.97988644490542,6.97988644490542,0,0.0,1.0
2009-04-22,7.55,7.55,7.5,7.5,1500,7.02641902120478,7.02641902120478,6.97988644490542,6.97988644490542,1611.7740723721,0.0,1.0
2009-04-23,7.55,7.55,7.55,7.55,0,7.02641902120478,7.02641902120478,7.02641902120478,7.02641902120478,0,0.0,1.0
2009-04-24,7.55,7.55,7.55,7.55,0,7.02641902120478,7.02641902120478,7.02641902120478,7.02641902120478,0,0.0,1.0
2009-04-27,7.55,7.55,7.55,7.55,0,7.02641902120478,7.02641902120478,7.02641902120478,7.02641902120478,0,0.0,1.0
2009-04-28,7.55,7.55,7.55,7.55,0,7.02641902120478,7.02641902120478,7.02641902120478,7.02641902120478,0,0.0,1.0
2009-04-29,7.55,7.55,7.55,7.55,0,7.02641902120478,7.02641902120478,7.02641902120478,7.02641902120478,0,0.0,1.0
2009-04-30,7.55,7.55,7.55,7.55,0,7.02641902120478,7.02641902120478,7.02641902120478,7.02641902120478,0,0.0,1.0
2009-05-01,7.55,7.55,7.55,7.55,0,7.02641902120478,7.02641902120478,7.02641902120478,7.02641902120478,0,0.0,1.0
2009-05-04,7.55,7.55,7.55,7.55,0,7.02641902120478,7.02641902120478,7.02641902120478,7.02641902120478,0,0.0,1.0
2009-05-05,7.55,7.55,7.55,7.55,0,7.02641902120478,7.02641902120478,7.02641902120478,7.02641902120478,0,0.0,1.0
2009-05-06,7.55,7.55,7.55,7.55,0,7.02641902120478,7.02641902120478,7.02641902120478,7.02641902120478,0,0.0,1.0
2009-05-07,7.55,7.55,7.55,7.55,0,7.02641902120478,7.02641902120478,7.02641902120478,7.02641902120478,0,0.0,1.0
2009-05-08,7.55,7.55,7.55,7.55,0,7.02641902120478,7.02641902120478,7.02641902120478,7.02641902120478,0,0.0,1.0
2009-05-11,7.55,7.55,7.55,7.55,0,7.02641902120478,7.02641902120478,7.02641902120478,7.02641902120478,0,0.0,1.0
2009-05-12,7.55,7.55,7.55,7.55,0,7.02641902120478,7.02641902120478,7.02641902120478,7.02641902120478,0,0.0,1.0
2009-05-13,7.55,7.55,7.55,7.55,0,7.02641902120478,7.02641902120478,7.02641902120478,7.02641902120478,0,0.0,1.0
2009-05-14,7.55,7.55,7.55,7.55,0,7.02641902120478,7.02641902120478,7.02641902120478,7.02641902120478,0,0.0,1.0
2009-05-15,7.55,7.55,7.55,7.55,0,7.02641902120478,7.02641902120478,7.02641902120478,7.02641902120478,0,0.0,1.0
2009-05-18,7.3,7.5,7.3,7.5,2700,6.79375613970794,6.97988644490542,6.79375613970794,6.97988644490542,2901.19333026977,0.0,1.0
2009-05-19,8.0,8.0,8.0,8.0,500,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,537.258024124032,0.0,1.0
2009-05-20,9.0,9.0,8.0,8.0,3740,8.3758637338865,8.3758637338865,7.44521220789911,7.44521220789911,4018.69002044776,0.0,1.0
2009-05-21,9.0,9.0,9.0,9.0,0,8.3758637338865,8.3758637338865,8.3758637338865,8.3758637338865,0,0.0,1.0
2009-05-22,9.1,9.1,9.1,9.1,300,8.46892888648524,8.46892888648524,8.46892888648524,8.46892888648524,322.354814474419,0.0,1.0
2009-05-26,9.1,9.1,9.1,9.1,0,8.46892888648524,8.46892888648524,8.46892888648524,8.46892888648524,0,0.0,1.0
2009-05-27,9.35,9.9,9.35,9.9,450,8.70159176798208,9.21345010727515,8.70159176798208,9.21345010727515,483.532221711629,0.0,1.0
2009-05-28,9.35,9.35,9.35,9.35,0,8.70159176798208,8.70159176798208,8.70159176798208,8.70159176798208,0,0.0,1.0
2009-05-29,9.5,9.5,9.5,9.5,250,8.84118949688019,8.84118949688019,8.84118949688019,8.84118949688019,268.629012062016,0.0,1.0
2009-06-01,9.5,9.5,9.5,9.5,0,8.84118949688019,8.84118949688019,8.84118949688019,8.84118949688019,0,0.0,1.0
2009-06-02,9.5,9.5,9.5,9.5,0,8.84118949688019,8.84118949688019,8.84118949688019,8.84118949688019,0,0.0,1.0
2009-06-03,9.6,9.6,9.6,9.6,500,8.93425464947893,8.93425464947893,8.93425464947893,8.93425464947893,537.258024124032,0.0,1.0
2009-06-04,9.6,9.6,9.6,9.6,0,8.93425464947893,8.93425464947893,8.93425464947893,8.93425464947893,0,0.0,1.0
2009-06-05,9.6,9.6,9.6,9.6,0,8.93425464947893,8.93425464947893,8.93425464947893,8.93425464947893,0,0.0,1.0
2009-06-08,9.6,9.6,9.6,9.6,0,8.93425464947893,8.93425464947893,8.93425464947893,8.93425464947893,0,0.0,1.0
2009-06-09,9.6,9.6,9.6,9.6,0,8.93425464947893,8.93425464947893,8.93425464947893,8.93425464947893,0,0.0,1.0
2009-06-10,9.6,9.6,9.6,9.6,0,8.93425464947893,8.93425464947893,8.93425464947893,8.93425464947893,0,0.0,1.0
2009-06-11,9.6,9.6,9.6,9.6,0,8.93425464947893,8.93425464947893,8.93425464947893,8.93425464947893,0,0.0,1.0
2009-06-12,9.3,9.7,9.3,9.7,1500,8.65505919168272,9.02731980207767,8.65505919168272,9.02731980207767,1611.7740723721,0.0,1.0
2009-06-15,9.7,9.7,9.7,9.7,1500,9.02731980207767,9.02731980207767,9.02731980207767,9.02731980207767,1611.7740723721,0.0,1.0
2009-06-16,9.7,9.7,9.7,9.7,0,9.02731980207767,9.02731980207767,9.02731980207767,9.02731980207767,0,0.0,1.0
2009-06-17,9.7,9.7,9.7,9.7,0,9.02731980207767,9.02731980207767,9.02731980207767,9.02731980207767,0,0.0,1.0
2009-06-18,9.7,9.7,9.7,9.7,0,9.02731980207767,9.02731980207767,9.02731980207767,9.02731980207767,0,0.0,1.0
2009-06-19,9.59,9.59,9.59,9.59,1000,8.92494813421906,8.92494813421906,8.92494813421906,8.92494813421906,1074.51604824806,0.0,1.0
2009-06-22,9.59,9.59,9.59,9.59,0,8.92494813421906,8.92494813421906,8.92494813421906,8.92494813421906,0,0.0,1.0
2009-06-23,9.5,9.5,9.0,9.0,2300,8.84118949688019,8.84118949688019,8.3758637338865,8.3758637338865,2471.38691097055,0.0,1.0
2009-06-24,9.5,9.5,9.5,9.5,0,8.84118949688019,8.84118949688019,8.84118949688019,8.84118949688019,0,0.0,1.0
2009-06-25,9.5,9.5,9.5,9.5,0,8.84118949688019,8.84118949688019,8.84118949688019,8.84118949688019,0,0.0,1.0
2009-06-26,9.5,9.5,9.5,9.5,0,8.84118949688019,8.84118949688019,8.84118949688019,8.84118949688019,0,0.0,1.0
2009-06-29,9.5,9.5,9.5,9.5,0,8.84118949688019,8.84118949688019,8.84118949688019,8.84118949688019,0,0.0,1.0
2009-06-30,9.5,9.5,9.5,9.5,0,8.84118949688019,8.84118949688019,8.84118949688019,8.84118949688019,0,0.0,1.0
2009-07-01,9.5,9.5,9.5,9.5,0,8.84118949688019,8.84118949688019,8.84118949688019,8.84118949688019,0,0.0,1.0
2009-07-02,9.5,9.5,9.5,9.5,0,8.84118949688019,8.84118949688019,8.84118949688019,8.84118949688019,0,0.0,1.0
2009-07-06,9.5,9.5,9.5,9.5,0,8.84118949688019,8.84118949688019,8.84118949688019,8.84118949688019,0,0.0,1.0
2009-07-07,9.5,9.5,9.5,9.5,0,8.84118949688019,8.84118949688019,8.84118949688019,8.84118949688019,0,0.0,1.0
2009-07-08,8.95,8.95,8.75,8.75,1000,8.32933115758713,8.32933115758713,8.14320085238965,8.14320085238965,1074.51604824806,0.0,1.0
2009-07-09,8.95,8.95,8.95,8.95,0,8.32933115758713,8.32933115758713,8.32933115758713,8.32933115758713,0,0.0,1.0
2009-07-10,8.95,8.95,8.95,8.95,0,8.32933115758713,8.32933115758713,8.32933115758713,8.32933115758713,0,0.0,1.0
2009-07-13,9.35,9.35,9.35,9.35,500,8.70159176798208,8.70159176798208,8.70159176798208,8.70159176798208,537.258024124033,0.0,1.0
2009-07-14,9.35,9.35,9.35,9.35,0,8.70159176798208,8.70159176798208,8.70159176798208,8.70159176798208,0,0.0,1.0
2009-07-15,9.35,9.35,9.35,9.35,0,8.70159176798208,8.70159176798208,8.70159176798208,8.70159176798208,0,0.0,1.0
2009-07-16,9.35,9.35,9.35,9.35,0,8.70159176798208,8.70159176798208,8.70159176798208,8.70159176798208,0,0.0,1.0
2009-07-17,9.35,9.35,9.35,9.35,0,8.70159176798208,8.70159176798208,8.70159176798208,8.70159176798208,0,0.0,1.0
2009-07-20,8.9,8.9,8.9,8.9,250,8.28279858128776,8.28279858128776,8.28279858128776,8.28279858128776,268.629012062016,0.0,1.0
2009-07-21,8.9,8.9,8.9,8.9,0,8.28279858128776,8.28279858128776,8.28279858128776,8.28279858128776,0,0.0,1.0
2009-07-22,8.9,8.9,8.9,8.9,0,8.28279858128776,8.28279858128776,8.28279858128776,8.28279858128776,0,0.0,1.0
2009-07-23,8.55,8.85,8.55,8.65,10975,7.95707054719217,8.23626600498839,7.95707054719217,8.05013569979091,11792.8136295225,0.0,1.0
2009-07-24,8.55,8.55,8.55,8.55,0,7.95707054719217,7.95707054719217,7.95707054719217,7.95707054719217,0,0.0,1.0
2009-07-27,8.6,8.6,8.6,8.6,500,8.00360312349154,8.00360312349154,8.00360312349154,8.00360312349154,537.258024124032,0.0,1.0
2009-07-28,8.6,8.6,8.6,8.6,0,8.00360312349154,8.00360312349154,8.00360312349154,8.00360312349154,0,0.0,1.0
2009-07-29,8.6,8.6,8.6,8.6,0,8.00360312349154,8.00360312349154,8.00360312349154,8.00360312349154,0,0.0,1.0
2009-07-30,8.6,8.74,8.6,8.74,3500,8.00360312349154,8.13389433712978,8.00360312349154,8.13389433712978,3760.80616886823,0.0,1.0
2009-07-31,8.6,8.6,8.6,8.6,0,8.00360312349154,8.00360312349154,8.00360312349154,8.00360312349154,0,0.0,1.0
2009-08-03,8.6,8.6,8.6,8.6,0,8.00360312349154,8.00360312349154,8.00360312349154,8.00360312349154,0,0.0,1.0
2009-08-04,8.6,8.6,8.6,8.6,0,8.00360312349154,8.00360312349154,8.00360312349154,8.00360312349154,0,0.0,1.0
2009-08-05,8.6,8.6,8.6,8.6,500,8.00360312349154,8.00360312349154,8.00360312349154,8.00360312349154,537.258024124032,0.0,1.0
2009-08-06,8.6,8.6,8.6,8.6,0,8.00360312349154,8.00360312349154,8.00360312349154,8.00360312349154,0,0.0,1.0
2009-08-07,8.6,8.6,8.6,8.6,0,8.00360312349154,8.00360312349154,8.00360312349154,8.00360312349154,0,0.0,1.0
2009-08-10,8.6,8.6,8.6,8.6,0,8.00360312349154,8.00360312349154,8.00360312349154,8.00360312349154,0,0.0,1.0
2009-08-11,8.23,8.23,8.1,8.2,20100,7.65926205887621,7.65926205887621,7.53827736049785,7.63134251309659,21597.7725697861,0.0,1.0
2009-08-12,8.23,8.23,8.23,8.23,0,7.65926205887621,7.65926205887621,7.65926205887621,7.65926205887621,0,0.0,1.0
2009-08-13,8.23,8.23,8.23,8.23,0,7.65926205887621,7.65926205887621,7.65926205887621,7.65926205887621,0,0.0,1.0
2009-08-14,8.23,8.23,8.23,8.23,0,7.65926205887621,7.65926205887621,7.65926205887621,7.65926205887621,0,0.0,1.0
2009-08-17,8.5,8.5,8.5,8.5,750,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,805.887036186049,0.0,1.0
2009-08-18,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2009-08-19,8.44,8.44,8.44,8.44,9000,7.85469887933356,7.85469887933356,7.85469887933356,7.85469887933356,9670.64443423258,0.0,1.0
2009-08-20,8.44,8.44,8.44,8.44,0,7.85469887933356,7.85469887933356,7.85469887933356,7.85469887933356,0,0.0,1.0
2009-08-21,8.44,8.44,8.44,8.44,0,7.85469887933356,7.85469887933356,7.85469887933356,7.85469887933356,0,0.0,1.0
2009-08-24,8.5,8.5,8.5,8.5,500,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,537.258024124033,0.0,1.0
2009-08-25,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2009-08-26,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2009-08-27,8.55,8.55,8.5,8.5,8000,7.95707054719217,7.95707054719217,7.9105379708928,7.9105379708928,8596.12838598452,0.0,1.0
2009-08-28,8.55,8.55,8.55,8.55,0,7.95707054719217,7.95707054719217,7.95707054719217,7.95707054719217,0,0.0,1.0
2009-08-31,8.55,8.55,8.55,8.55,0,7.95707054719217,7.95707054719217,7.95707054719217,7.95707054719217,0,0.0,1.0
2009-09-01,8.55,8.55,8.55,8.55,0,7.95707054719217,7.95707054719217,7.95707054719217,7.95707054719217,0,0.0,1.0
2009-09-02,8.55,8.55,8.55,8.55,0,7.95707054719217,7.95707054719217,7.95707054719217,7.95707054719217,0,0.0,1.0
2009-09-03,8.5,8.5,8.5,8.5,200,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,214.903209649613,0.0,1.0
2009-09-04,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2009-09-08,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2009-09-09,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2009-09-10,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2009-09-11,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2009-09-14,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2009-09-15,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2009-09-16,8.5,8.5,8.5,8.5,500,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,537.258024124033,0.0,1.0
2009-09-17,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2009-09-18,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2009-09-21,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2009-09-22,8.6,8.6,8.6,8.6,500,8.00360312349154,8.00360312349154,8.00360312349154,8.00360312349154,537.258024124032,0.0,1.0
2009-09-23,8.65,8.65,8.65,8.65,900,8.05013569979091,8.05013569979091,8.05013569979091,8.05013569979091,967.064443423258,0.0,1.0
2009-09-24,8.65,8.65,8.65,8.65,0,8.05013569979091,8.05013569979091,8.05013569979091,8.05013569979091,0,0.0,1.0
2009-09-25,8.65,8.65,8.65,8.65,0,8.05013569979091,8.05013569979091,8.05013569979091,8.05013569979091,0,0.0,1.0
2009-09-28,8.65,8.65,8.65,8.65,0,8.05013569979091,8.05013569979091,8.05013569979091,8.05013569979091,0,0.0,1.0
2009-09-29,8.585,8.585,8.585,8.585,1600,7.98964335060173,7.98964335060173,7.98964335060173,7.98964335060173,1719.2256771969,0.0,1.0
2009-09-30,8.585,8.585,8.585,8.585,0,7.98964335060173,7.98964335060173,7.98964335060173,7.98964335060173,0,0.0,1.0
2009-10-01,8.585,8.585,8.585,8.585,0,7.98964335060173,7.98964335060173,7.98964335060173,7.98964335060173,0,0.0,1.0
2009-10-02,8.585,8.585,8.585,8.585,0,7.98964335060173,7.98964335060173,7.98964335060173,7.98964335060173,0,0.0,1.0
2009-10-05,8.585,8.585,8.585,8.585,0,7.98964335060173,7.98964335060173,7.98964335060173,7.98964335060173,0,0.0,1.0
2009-10-06,8.585,8.585,8.585,8.585,0,7.98964335060173,7.98964335060173,7.98964335060173,7.98964335060173,0,0.0,1.0
2009-10-07,8.585,8.585,8.585,8.585,0,7.98964335060173,7.98964335060173,7.98964335060173,7.98964335060173,0,0.0,1.0
2009-10-08,8.585,8.585,8.585,8.585,0,7.98964335060173,7.98964335060173,7.98964335060173,7.98964335060173,0,0.0,1.0
2009-10-09,8.585,8.585,8.585,8.585,0,7.98964335060173,7.98964335060173,7.98964335060173,7.98964335060173,0,0.0,1.0
2009-10-12,8.585,8.585,8.585,8.585,0,7.98964335060173,7.98964335060173,7.98964335060173,7.98964335060173,0,0.0,1.0
2009-10-13,8.5,8.5,8.5,8.5,4300,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,4620.41900746668,0.0,1.0
2009-10-14,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2009-10-15,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2009-10-16,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2009-10-19,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2009-10-20,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2009-10-21,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2009-10-22,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2009-10-23,8.7,8.7,8.7,8.7,100,8.09666827609028,8.09666827609028,8.09666827609028,8.09666827609028,107.451604824806,0.0,1.0
2009-10-26,8.7,8.7,8.7,8.7,0,8.09666827609028,8.09666827609028,8.09666827609028,8.09666827609028,0,0.0,1.0
2009-10-27,8.5,8.5,8.5,8.5,100,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,107.451604824807,0.0,1.0
2009-10-28,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2009-10-29,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2009-10-30,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2009-11-02,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2009-11-03,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2009-11-04,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2009-11-05,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2009-11-06,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2009-11-09,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2009-11-10,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2009-11-11,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2009-11-12,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2009-11-13,8.25,8.25,8.0,8.25,5000,7.67787508939596,7.67787508939596,7.44521220789911,7.67787508939596,5372.58024124032,0.0,1.0
2009-11-16,8.17,8.17,8.05,8.15,6500,7.60342296731697,7.60342296731697,7.49174478419848,7.58480993679722,6984.35431361242,0.0,1.0
2009-11-17,8.17,8.17,8.17,8.17,0,7.60342296731697,7.60342296731697,7.60342296731697,7.60342296731697,0,0.0,1.0
2009-11-18,8.17,8.17,8.17,8.17,0,7.60342296731697,7.60342296731697,7.60342296731697,7.60342296731697,0,0.0,1.0
2009-11-19,8.17,8.17,8.17,8.17,0,7.60342296731697,7.60342296731697,7.60342296731697,7.60342296731697,0,0.0,1.0
2009-11-20,8.17,8.17,8.17,8.17,0,7.60342296731697,7.60342296731697,7.60342296731697,7.60342296731697,0,0.0,1.0
2009-11-23,8.17,8.17,8.17,8.17,0,7.60342296731697,7.60342296731697,7.60342296731697,7.60342296731697,0,0.0,1.0
2009-11-24,8.17,8.17,8.17,8.17,0,7.60342296731697,7.60342296731697,7.60342296731697,7.60342296731697,0,0.0,1.0
2009-11-25,8.17,8.17,8.17,8.17,0,7.60342296731697,7.60342296731697,7.60342296731697,7.60342296731697,0,0.0,1.0
2009-11-27,8.17,8.17,8.17,8.17,0,7.60342296731697,7.60342296731697,7.60342296731697,7.60342296731697,0,0.0,1.0
2009-11-30,8.0,8.05,8.0,8.05,900,7.44521220789911,7.49174478419848,7.44521220789911,7.49174478419848,967.064443423258,0.0,1.0
2009-12-01,8.0,8.0,8.0,8.0,0,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,0,0.0,1.0
2009-12-02,8.0,8.0,8.0,8.0,0,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,0,0.0,1.0
2009-12-03,8.0,8.0,8.0,8.0,0,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,0,0.0,1.0
2009-12-04,8.0,8.0,8.0,8.0,0,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,0,0.0,1.0
2009-12-07,8.0,8.0,8.0,8.0,1000,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,1074.51604824806,0.0,1.0
2009-12-08,8.0,8.0,8.0,8.0,0,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,0,0.0,1.0
2009-12-09,8.0,8.0,8.0,8.0,0,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,0,0.0,1.0
2009-12-10,8.0,8.0,8.0,8.0,0,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,0,0.0,1.0
2009-12-11,8.0,8.0,8.0,8.0,1900,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,2041.58049167132,0.0,1.0
2009-12-14,8.0,8.0,8.0,8.0,0,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,0,0.0,1.0
2009-12-15,8.0,8.0,8.0,8.0,0,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,0,0.0,1.0
2009-12-16,8.0,8.0,8.0,8.0,0,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,0,0.0,1.0
2009-12-17,8.0,8.0,8.0,8.0,0,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,0,0.0,1.0
2009-12-18,8.0,8.0,8.0,8.0,0,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,0,0.0,1.0
2009-12-21,7.75,7.75,7.75,7.75,14850,7.21254932640226,7.21254932640226,7.21254932640226,7.21254932640226,15956.5633164838,0.0,1.0
2009-12-22,7.75,7.75,7.75,7.75,0,7.21254932640226,7.21254932640226,7.21254932640226,7.21254932640226,0,0.0,1.0
2009-12-23,7.75,7.75,7.75,7.75,0,7.21254932640226,7.21254932640226,7.21254932640226,7.21254932640226,0,0.0,1.0
2009-12-24,7.75,7.75,7.75,7.75,0,7.21254932640226,7.21254932640226,7.21254932640226,7.21254932640226,0,0.0,1.0
2009-12-28,7.75,7.75,7.75,7.75,2000,7.21254932640226,7.21254932640226,7.21254932640226,7.21254932640226,2149.03209649613,0.0,1.0
2009-12-29,7.75,7.75,7.75,7.75,0,7.21254932640226,7.21254932640226,7.21254932640226,7.21254932640226,0,0.0,1.0
2009-12-30,7.75,7.75,7.75,7.75,0,7.21254932640226,7.21254932640226,7.21254932640226,7.21254932640226,0,0.0,1.0
2009-12-31,7.75,7.75,7.75,7.75,0,7.21254932640226,7.21254932640226,7.21254932640226,7.21254932640226,0,0.0,1.0
2010-01-04,7.75,7.75,7.75,7.75,0,7.21254932640226,7.21254932640226,7.21254932640226,7.21254932640226,0,0.0,1.0
2010-01-05,7.75,7.75,7.75,7.75,0,7.21254932640226,7.21254932640226,7.21254932640226,7.21254932640226,0,0.0,1.0
2010-01-06,7.75,7.75,7.75,7.75,0,7.21254932640226,7.21254932640226,7.21254932640226,7.21254932640226,0,0.0,1.0
2010-01-07,7.65,7.65,7.65,7.65,700,7.11948417380352,7.11948417380352,7.11948417380352,7.11948417380352,752.161233773646,0.0,1.0
2010-01-08,7.65,7.65,7.65,7.65,0,7.11948417380352,7.11948417380352,7.11948417380352,7.11948417380352,0,0.0,1.0
2010-01-11,7.65,7.65,7.65,7.65,0,7.11948417380352,7.11948417380352,7.11948417380352,7.11948417380352,0,0.0,1.0
2010-01-12,7.65,7.65,7.65,7.65,0,7.11948417380352,7.11948417380352,7.11948417380352,7.11948417380352,0,0.0,1.0
2010-01-13,7.65,7.65,7.65,7.65,0,7.11948417380352,7.11948417380352,7.11948417380352,7.11948417380352,0,0.0,1.0
2010-01-14,7.65,7.65,7.65,7.65,0,7.11948417380352,7.11948417380352,7.11948417380352,7.11948417380352,0,0.0,1.0
2010-01-15,7.65,7.65,7.65,7.65,700,7.11948417380352,7.11948417380352,7.11948417380352,7.11948417380352,752.161233773646,0.0,1.0
2010-01-19,7.65,7.65,7.65,7.65,0,7.11948417380352,7.11948417380352,7.11948417380352,7.11948417380352,0,0.0,1.0
2010-01-20,7.65,7.65,7.65,7.65,0,7.11948417380352,7.11948417380352,7.11948417380352,7.11948417380352,0,0.0,1.0
2010-01-21,7.8,7.8,7.8,7.8,205,7.25908190270163,7.25908190270163,7.25908190270163,7.25908190270163,220.275789890853,0.0,1.0
2010-01-22,7.8,7.8,7.8,7.8,0,7.25908190270163,7.25908190270163,7.25908190270163,7.25908190270163,0,0.0,1.0
2010-01-25,7.8,7.8,7.8,7.8,0,7.25908190270163,7.25908190270163,7.25908190270163,7.25908190270163,0,0.0,1.0
2010-01-26,7.8,7.8,7.8,7.8,0,7.25908190270163,7.25908190270163,7.25908190270163,7.25908190270163,0,0.0,1.0
2010-01-27,7.8,7.8,7.8,7.8,0,7.25908190270163,7.25908190270163,7.25908190270163,7.25908190270163,0,0.0,1.0
2010-01-28,7.8,7.8,7.8,7.8,0,7.25908190270163,7.25908190270163,7.25908190270163,7.25908190270163,0,0.0,1.0
2010-01-29,7.8,7.8,7.8,7.8,0,7.25908190270163,7.25908190270163,7.25908190270163,7.25908190270163,0,0.0,1.0
2010-02-01,7.8,7.8,7.8,7.8,0,7.25908190270163,7.25908190270163,7.25908190270163,7.25908190270163,0,0.0,1.0
2010-02-02,7.8,7.8,7.8,7.8,0,7.25908190270163,7.25908190270163,7.25908190270163,7.25908190270163,0,0.0,1.0
2010-02-03,8.1,8.1,8.1,8.1,500,7.53827736049785,7.53827736049785,7.53827736049785,7.53827736049785,537.258024124032,0.0,1.0
2010-02-04,8.5,8.5,8.1,8.1,5205,7.9105379708928,7.9105379708928,7.53827736049785,7.53827736049785,5592.85603113118,0.0,1.0
2010-02-05,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2010-02-08,9.0,9.0,9.0,9.0,500,8.3758637338865,8.3758637338865,8.3758637338865,8.3758637338865,537.258024124032,0.0,1.0
2010-02-09,8.5,9.0,8.5,9.0,1740,7.9105379708928,8.3758637338865,7.9105379708928,8.3758637338865,1869.65792395163,0.0,1.0
2010-02-10,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2010-02-11,8.5,8.5,8.5,8.5,100,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,107.451604824807,0.0,1.0
2010-02-12,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2010-02-16,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2010-02-17,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2010-02-18,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2010-02-19,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2010-02-22,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2010-02-23,9.6,9.6,9.6,9.6,100,8.93425464947893,8.93425464947893,8.93425464947893,8.93425464947893,107.451604824806,0.0,1.0
2010-02-24,8.3,8.3,8.3,8.3,2000,7.72440766569533,7.72440766569533,7.72440766569533,7.72440766569533,2149.03209649613,0.0,1.0
2010-02-25,8.3,8.3,8.3,8.3,0,7.72440766569533,7.72440766569533,7.72440766569533,7.72440766569533,0,0.0,1.0
2010-02-26,8.3,8.3,8.3,8.3,0,7.72440766569533,7.72440766569533,7.72440766569533,7.72440766569533,0,0.0,1.0
2010-03-01,8.3,8.3,8.3,8.3,0,7.72440766569533,7.72440766569533,7.72440766569533,7.72440766569533,0,0.0,1.0
2010-03-02,8.3,8.3,8.3,8.3,0,7.72440766569533,7.72440766569533,7.72440766569533,7.72440766569533,0,0.0,1.0
2010-03-03,8.3,8.3,8.3,8.3,0,7.72440766569533,7.72440766569533,7.72440766569533,7.72440766569533,0,0.0,1.0
2010-03-04,8.3,8.3,8.3,8.3,0,7.72440766569533,7.72440766569533,7.72440766569533,7.72440766569533,0,0.0,1.0
2010-03-05,8.5,8.5,8.5,8.5,2000,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,2149.03209649613,0.0,1.0
2010-03-08,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2010-03-09,8.2,8.2,8.2,8.2,1000,7.63134251309659,7.63134251309659,7.63134251309659,7.63134251309659,1074.51604824806,0.0,1.0
2010-03-10,8.2,8.2,8.2,8.2,0,7.63134251309659,7.63134251309659,7.63134251309659,7.63134251309659,0,0.0,1.0
2010-03-11,8.5,8.5,8.5,8.5,1000,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,1074.51604824807,0.0,1.0
2010-03-12,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2010-03-15,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2010-03-16,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2010-03-17,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2010-03-18,8.95,8.95,8.95,8.95,500,8.32933115758713,8.32933115758713,8.32933115758713,8.32933115758713,537.258024124032,0.0,1.0
2010-03-19,8.95,8.95,8.95,8.95,0,8.32933115758713,8.32933115758713,8.32933115758713,8.32933115758713,0,0.0,1.0
2010-03-22,9.0,9.0,9.0,9.0,1500,8.3758637338865,8.3758637338865,8.3758637338865,8.3758637338865,1611.7740723721,0.0,1.0
2010-03-23,9.0,9.0,9.0,9.0,0,8.3758637338865,8.3758637338865,8.3758637338865,8.3758637338865,0,0.0,1.0
2010-03-24,9.0,9.0,9.0,9.0,0,8.3758637338865,8.3758637338865,8.3758637338865,8.3758637338865,0,0.0,1.0
2010-03-25,9.0,9.0,9.0,9.0,500,8.3758637338865,8.3758637338865,8.3758637338865,8.3758637338865,537.258024124032,0.0,1.0
2010-03-26,9.0,9.0,9.0,9.0,0,8.3758637338865,8.3758637338865,8.3758637338865,8.3758637338865,0,0.0,1.0
2010-03-29,9.0,9.0,9.0,9.0,0,8.3758637338865,8.3758637338865,8.3758637338865,8.3758637338865,0,0.0,1.0
2010-03-30,9.0,9.0,9.0,9.0,0,8.3758637338865,8.3758637338865,8.3758637338865,8.3758637338865,0,0.0,1.0
2010-03-31,9.0,9.0,9.0,9.0,0,8.3758637338865,8.3758637338865,8.3758637338865,8.3758637338865,0,0.0,1.0
2010-04-01,9.0,9.0,8.8,9.0,3500,8.3758637338865,8.3758637338865,8.18973342868902,8.3758637338865,3760.80616886823,0.0,1.0
2010-04-05,9.0,9.0,9.0,9.0,2000,8.3758637338865,8.3758637338865,8.3758637338865,8.3758637338865,2149.03209649613,0.0,1.0
2010-04-06,9.2,9.2,9.0,9.0,6000,8.56199403908398,8.56199403908398,8.3758637338865,8.3758637338865,6447.09628948838,0.0,1.0
2010-04-07,9.1,9.1,9.1,9.1,1100,8.46892888648524,8.46892888648524,8.46892888648524,8.46892888648524,1181.96765307287,0.0,1.0
2010-04-08,9.1,9.1,9.1,9.1,0,8.46892888648524,8.46892888648524,8.46892888648524,8.46892888648524,0,0.0,1.0
2010-04-09,9.0,9.0,9.0,9.0,500,8.3758637338865,8.3758637338865,8.3758637338865,8.3758637338865,537.258024124032,0.0,1.0
2010-04-12,9.0,9.0,9.0,9.0,800,8.3758637338865,8.3758637338865,8.3758637338865,8.3758637338865,859.612838598452,0.0,1.0
2010-04-13,9.0,9.0,9.0,9.0,0,8.3758637338865,8.3758637338865,8.3758637338865,8.3758637338865,0,0.0,1.0
2010-04-14,9.0,9.0,9.0,9.0,0,8.3758637338865,8.3758637338865,8.3758637338865,8.3758637338865,0,0.0,1.0
2010-04-15,9.0,9.0,9.0,9.0,0,8.3758637338865,8.3758637338865,8.3758637338865,8.3758637338865,0,0.0,1.0
2010-04-16,9.0,9.0,9.0,9.0,0,8.3758637338865,8.3758637338865,8.3758637338865,8.3758637338865,0,0.0,1.0
2010-04-19,9.0,9.0,9.0,9.0,0,8.3758637338865,8.3758637338865,8.3758637338865,8.3758637338865,0,0.0,1.0
2010-04-20,9.0,9.0,9.0,9.0,0,8.3758637338865,8.3758637338865,8.3758637338865,8.3758637338865,0,0.0,1.0
2010-04-21,9.0,9.0,9.0,9.0,0,8.3758637338865,8.3758637338865,8.3758637338865,8.3758637338865,0,0.0,1.0
2010-04-22,9.0,9.0,9.0,9.0,0,8.3758637338865,8.3758637338865,8.3758637338865,8.3758637338865,0,0.0,1.0
2010-04-23,9.0,9.0,9.0,9.0,0,8.3758637338865,8.3758637338865,8.3758637338865,8.3758637338865,0,0.0,1.0
2010-04-26,8.9,8.9,8.9,8.9,500,8.28279858128776,8.28279858128776,8.28279858128776,8.28279858128776,537.258024124032,0.0,1.0
2010-04-27,8.9,8.9,8.9,8.9,0,8.28279858128776,8.28279858128776,8.28279858128776,8.28279858128776,0,0.0,1.0
2010-04-28,9.65,10.85,9.6,9.6,10040,8.9807872257783,10.0975690569632,8.93425464947893,8.93425464947893,10788.1411244106,0.0,1.0
2010-04-29,9.65,9.65,9.65,9.65,0,8.9807872257783,8.9807872257783,8.9807872257783,8.9807872257783,0,0.0,1.0
2010-04-30,9.65,9.65,9.65,9.65,0,8.9807872257783,8.9807872257783,8.9807872257783,8.9807872257783,0,0.0,1.0
2010-05-03,9.65,9.65,9.65,9.65,0,8.9807872257783,8.9807872257783,8.9807872257783,8.9807872257783,0,0.0,1.0
2010-05-04,9.95,9.95,9.95,9.95,100,9.25998268357452,9.25998268357452,9.25998268357452,9.25998268357452,107.451604824806,0.0,1.0
2010-05-05,9.95,9.95,9.95,9.95,0,9.25998268357452,9.25998268357452,9.25998268357452,9.25998268357452,0,0.0,1.0
2010-05-06,9.65,9.65,9.65,9.65,965,8.9807872257783,8.9807872257783,8.9807872257783,8.9807872257783,1036.90798655938,0.0,1.0
2010-05-07,9.65,9.65,9.65,9.65,0,8.9807872257783,8.9807872257783,8.9807872257783,8.9807872257783,0,0.0,1.0
2010-05-10,9.75,9.75,9.75,9.75,535,9.07385237837704,9.07385237837704,9.07385237837704,9.07385237837704,574.866085812715,0.0,1.0
2010-05-11,9.75,9.75,9.75,9.75,0,9.07385237837704,9.07385237837704,9.07385237837704,9.07385237837704,0,0.0,1.0
2010-05-12,9.75,9.75,9.75,9.75,0,9.07385237837704,9.07385237837704,9.07385237837704,9.07385237837704,0,0.0,1.0
2010-05-13,9.75,9.75,9.75,9.75,0,9.07385237837704,9.07385237837704,9.07385237837704,9.07385237837704,0,0.0,1.0
2010-05-14,9.75,9.75,9.75,9.75,0,9.07385237837704,9.07385237837704,9.07385237837704,9.07385237837704,0,0.0,1.0
2010-05-17,9.75,9.75,9.75,9.75,0,9.07385237837704,9.07385237837704,9.07385237837704,9.07385237837704,0,0.0,1.0
2010-05-18,9.75,9.75,9.75,9.75,0,9.07385237837704,9.07385237837704,9.07385237837704,9.07385237837704,0,0.0,1.0
2010-05-19,9.75,9.8,9.75,9.8,965,9.07385237837704,9.12038495467641,9.07385237837704,9.12038495467641,1036.90798655938,0.0,1.0
2010-05-20,9.75,9.75,9.75,9.75,500,9.07385237837704,9.07385237837704,9.07385237837704,9.07385237837704,537.258024124032,0.0,1.0
2010-05-21,9.75,9.75,9.75,9.75,1035,9.07385237837704,9.07385237837704,9.07385237837704,9.07385237837704,1112.12410993675,0.0,1.0
2010-05-24,9.75,9.75,9.75,9.75,0,9.07385237837704,9.07385237837704,9.07385237837704,9.07385237837704,0,0.0,1.0
2010-05-25,9.75,9.75,9.75,9.75,0,9.07385237837704,9.07385237837704,9.07385237837704,9.07385237837704,0,0.0,1.0
2010-05-26,9.75,9.75,9.75,9.75,0,9.07385237837704,9.07385237837704,9.07385237837704,9.07385237837704,0,0.0,1.0
2010-05-27,9.75,9.75,9.75,9.75,0,9.07385237837704,9.07385237837704,9.07385237837704,9.07385237837704,0,0.0,1.0
2010-05-28,9.75,9.75,9.75,9.75,0,9.07385237837704,9.07385237837704,9.07385237837704,9.07385237837704,0,0.0,1.0
2010-06-01,9.75,9.75,9.75,9.75,0,9.07385237837704,9.07385237837704,9.07385237837704,9.07385237837704,0,0.0,1.0
2010-06-02,9.75,9.75,9.75,9.75,0,9.07385237837704,9.07385237837704,9.07385237837704,9.07385237837704,0,0.0,1.0
2010-06-03,9.75,9.75,9.75,9.75,0,9.07385237837704,9.07385237837704,9.07385237837704,9.07385237837704,0,0.0,1.0
2010-06-04,9.75,9.75,9.75,9.75,0,9.07385237837704,9.07385237837704,9.07385237837704,9.07385237837704,0,0.0,1.0
2010-06-07,9.75,9.75,9.75,9.75,0,9.07385237837704,9.07385237837704,9.07385237837704,9.07385237837704,0,0.0,1.0
2010-06-08,9.75,9.75,9.75,9.75,0,9.07385237837704,9.07385237837704,9.07385237837704,9.07385237837704,0,0.0,1.0
2010-06-09,9.75,9.75,9.75,9.75,0,9.07385237837704,9.07385237837704,9.07385237837704,9.07385237837704,0,0.0,1.0
2010-06-10,9.75,9.75,9.75,9.75,0,9.07385237837704,9.07385237837704,9.07385237837704,9.07385237837704,0,0.0,1.0
2010-06-11,9.75,9.75,9.75,9.75,0,9.07385237837704,9.07385237837704,9.07385237837704,9.07385237837704,0,0.0,1.0
2010-06-14,9.75,9.75,9.75,9.75,0,9.07385237837704,9.07385237837704,9.07385237837704,9.07385237837704,0,0.0,1.0
2010-06-15,9.75,9.75,9.75,9.75,0,9.07385237837704,9.07385237837704,9.07385237837704,9.07385237837704,0,0.0,1.0
2010-06-16,9.75,9.75,9.75,9.75,0,9.07385237837704,9.07385237837704,9.07385237837704,9.07385237837704,0,0.0,1.0
2010-06-17,9.75,9.75,9.75,9.75,0,9.07385237837704,9.07385237837704,9.07385237837704,9.07385237837704,0,0.0,1.0
2010-06-18,9.75,9.75,9.75,9.75,0,9.07385237837704,9.07385237837704,9.07385237837704,9.07385237837704,0,0.0,1.0
2010-06-21,9.6,9.6,9.6,9.6,13260,8.93425464947893,8.93425464947893,8.93425464947893,8.93425464947893,14248.0827997693,0.0,1.0
2010-06-22,9.6,9.6,9.6,9.6,0,8.93425464947893,8.93425464947893,8.93425464947893,8.93425464947893,0,0.0,1.0
2010-06-23,9.6,9.6,9.6,9.6,0,8.93425464947893,8.93425464947893,8.93425464947893,8.93425464947893,0,0.0,1.0
2010-06-24,9.6,9.6,9.6,9.6,0,8.93425464947893,8.93425464947893,8.93425464947893,8.93425464947893,0,0.0,1.0
2010-06-25,9.6,9.6,9.6,9.6,0,8.93425464947893,8.93425464947893,8.93425464947893,8.93425464947893,0,0.0,1.0
2010-06-28,9.6,9.6,9.6,9.6,0,8.93425464947893,8.93425464947893,8.93425464947893,8.93425464947893,0,0.0,1.0
2010-06-29,9.55,9.55,9.55,9.55,1500,8.88772207317956,8.88772207317956,8.88772207317956,8.88772207317956,1611.7740723721,0.0,1.0
2010-06-30,9.73,9.75,9.73,9.75,3500,9.05523934785729,9.07385237837704,9.05523934785729,9.07385237837704,3760.80616886823,0.0,1.0
2010-07-01,9.73,9.73,9.73,9.73,0,9.05523934785729,9.05523934785729,9.05523934785729,9.05523934785729,0,0.0,1.0
2010-07-02,9.73,9.73,9.73,9.73,0,9.05523934785729,9.05523934785729,9.05523934785729,9.05523934785729,0,0.0,1.0
2010-07-06,9.73,9.73,9.73,9.73,0,9.05523934785729,9.05523934785729,9.05523934785729,9.05523934785729,0,0.0,1.0
2010-07-07,9.73,9.73,9.73,9.73,0,9.05523934785729,9.05523934785729,9.05523934785729,9.05523934785729,0,0.0,1.0
2010-07-08,9.73,9.73,9.73,9.73,0,9.05523934785729,9.05523934785729,9.05523934785729,9.05523934785729,0,0.0,1.0
2010-07-09,9.2,9.51,9.2,9.51,2000,8.56199403908398,8.85049601214007,8.56199403908398,8.85049601214007,2149.03209649613,0.0,1.0
2010-07-12,9.05,9.05,9.05,9.05,500,8.42239631018587,8.42239631018587,8.42239631018587,8.42239631018587,537.258024124032,0.0,1.0
2010-07-13,9.05,9.05,9.05,9.05,0,8.42239631018587,8.42239631018587,8.42239631018587,8.42239631018587,0,0.0,1.0
2010-07-14,8.8,8.8,8.8,8.8,500,8.18973342868902,8.18973342868902,8.18973342868902,8.18973342868902,537.258024124032,0.0,1.0
2010-07-15,8.8,8.8,8.8,8.8,0,8.18973342868902,8.18973342868902,8.18973342868902,8.18973342868902,0,0.0,1.0
2010-07-16,8.8,8.8,8.8,8.8,0,8.18973342868902,8.18973342868902,8.18973342868902,8.18973342868902,0,0.0,1.0
2010-07-19,8.8,8.8,8.8,8.8,0,8.18973342868902,8.18973342868902,8.18973342868902,8.18973342868902,0,0.0,1.0
2010-07-20,8.8,8.8,8.8,8.8,0,8.18973342868902,8.18973342868902,8.18973342868902,8.18973342868902,0,0.0,1.0
2010-07-21,8.8,8.8,8.8,8.8,0,8.18973342868902,8.18973342868902,8.18973342868902,8.18973342868902,0,0.0,1.0
2010-07-22,8.8,8.8,8.8,8.8,0,8.18973342868902,8.18973342868902,8.18973342868902,8.18973342868902,0,0.0,1.0
2010-07-23,8.75,8.75,8.75,8.75,500,8.14320085238965,8.14320085238965,8.14320085238965,8.14320085238965,537.258024124032,0.0,1.0
2010-07-26,8.75,8.75,8.75,8.75,0,8.14320085238965,8.14320085238965,8.14320085238965,8.14320085238965,0,0.0,1.0
2010-07-27,8.75,8.75,8.75,8.75,0,8.14320085238965,8.14320085238965,8.14320085238965,8.14320085238965,0,0.0,1.0
2010-07-28,8.75,8.75,8.75,8.75,0,8.14320085238965,8.14320085238965,8.14320085238965,8.14320085238965,0,0.0,1.0
2010-07-29,8.75,8.75,8.75,8.75,0,8.14320085238965,8.14320085238965,8.14320085238965,8.14320085238965,0,0.0,1.0
2010-07-30,8.75,8.75,8.75,8.75,0,8.14320085238965,8.14320085238965,8.14320085238965,8.14320085238965,0,0.0,1.0
2010-08-02,8.75,8.75,8.75,8.75,0,8.14320085238965,8.14320085238965,8.14320085238965,8.14320085238965,0,0.0,1.0
2010-08-03,8.75,8.75,8.75,8.75,0,8.14320085238965,8.14320085238965,8.14320085238965,8.14320085238965,0,0.0,1.0
2010-08-04,8.75,8.75,8.75,8.75,0,8.14320085238965,8.14320085238965,8.14320085238965,8.14320085238965,0,0.0,1.0
2010-08-05,8.75,8.75,8.75,8.75,500,8.14320085238965,8.14320085238965,8.14320085238965,8.14320085238965,537.258024124032,0.0,1.0
2010-08-06,9.0,9.0,8.75,8.75,2195,8.3758637338865,8.3758637338865,8.14320085238965,8.14320085238965,2358.5627259045,0.0,1.0
2010-08-09,9.0,9.0,9.0,9.0,0,8.3758637338865,8.3758637338865,8.3758637338865,8.3758637338865,0,0.0,1.0
2010-08-10,9.0,9.0,9.0,9.0,0,8.3758637338865,8.3758637338865,8.3758637338865,8.3758637338865,0,0.0,1.0
2010-08-11,9.0,9.0,9.0,9.0,1000,8.3758637338865,8.3758637338865,8.3758637338865,8.3758637338865,1074.51604824806,0.0,1.0
2010-08-12,9.0,9.0,9.0,9.0,0,8.3758637338865,8.3758637338865,8.3758637338865,8.3758637338865,0,0.0,1.0
2010-08-13,9.0,9.0,9.0,9.0,4000,8.3758637338865,8.3758637338865,8.3758637338865,8.3758637338865,4298.06419299226,0.0,1.0
2010-08-16,8.8,9.0,8.75,8.75,5000,8.18973342868902,8.3758637338865,8.14320085238965,8.14320085238965,5372.58024124032,0.0,1.0
2010-08-17,8.8,8.8,8.8,8.8,0,8.18973342868902,8.18973342868902,8.18973342868902,8.18973342868902,0,0.0,1.0
2010-08-18,8.75,8.75,8.75,8.75,450,8.14320085238965,8.14320085238965,8.14320085238965,8.14320085238965,483.532221711629,0.0,1.0
2010-08-19,8.75,8.85,8.75,8.85,800,8.14320085238965,8.23626600498839,8.14320085238965,8.23626600498839,859.612838598452,0.0,1.0
2010-08-20,8.75,8.75,8.75,8.75,850,8.14320085238965,8.14320085238965,8.14320085238965,8.14320085238965,913.338641010855,0.0,1.0
2010-08-23,8.75,8.75,8.75,8.75,0,8.14320085238965,8.14320085238965,8.14320085238965,8.14320085238965,0,0.0,1.0
2010-08-24,8.75,8.75,8.75,8.75,0,8.14320085238965,8.14320085238965,8.14320085238965,8.14320085238965,0,0.0,1.0
2010-08-25,8.75,8.75,8.75,8.75,0,8.14320085238965,8.14320085238965,8.14320085238965,8.14320085238965,0,0.0,1.0
2010-08-26,8.75,8.75,8.75,8.75,0,8.14320085238965,8.14320085238965,8.14320085238965,8.14320085238965,0,0.0,1.0
2010-08-27,8.75,8.75,8.75,8.75,0,8.14320085238965,8.14320085238965,8.14320085238965,8.14320085238965,0,0.0,1.0
2010-08-30,8.75,8.75,8.75,8.75,0,8.14320085238965,8.14320085238965,8.14320085238965,8.14320085238965,0,0.0,1.0
2010-08-31,8.75,8.75,8.75,8.75,0,8.14320085238965,8.14320085238965,8.14320085238965,8.14320085238965,0,0.0,1.0
2010-09-01,8.75,8.75,8.75,8.75,0,8.14320085238965,8.14320085238965,8.14320085238965,8.14320085238965,0,0.0,1.0
2010-09-02,8.75,8.75,8.75,8.75,0,8.14320085238965,8.14320085238965,8.14320085238965,8.14320085238965,0,0.0,1.0
2010-09-03,8.75,8.75,8.75,8.75,0,8.14320085238965,8.14320085238965,8.14320085238965,8.14320085238965,0,0.0,1.0
2010-09-07,8.75,8.75,8.75,8.75,0,8.14320085238965,8.14320085238965,8.14320085238965,8.14320085238965,0,0.0,1.0
2010-09-08,8.75,8.75,8.75,8.75,0,8.14320085238965,8.14320085238965,8.14320085238965,8.14320085238965,0,0.0,1.0
2010-09-09,8.75,8.75,8.75,8.75,0,8.14320085238965,8.14320085238965,8.14320085238965,8.14320085238965,0,0.0,1.0
2010-09-10,8.75,8.75,8.75,8.75,0,8.14320085238965,8.14320085238965,8.14320085238965,8.14320085238965,0,0.0,1.0
2010-09-13,8.75,8.75,8.75,8.75,0,8.14320085238965,8.14320085238965,8.14320085238965,8.14320085238965,0,0.0,1.0
2010-09-14,8.75,8.75,8.75,8.75,0,8.14320085238965,8.14320085238965,8.14320085238965,8.14320085238965,0,0.0,1.0
2010-09-15,8.75,8.75,8.75,8.75,0,8.14320085238965,8.14320085238965,8.14320085238965,8.14320085238965,0,0.0,1.0
2010-09-16,8.75,8.75,8.75,8.75,0,8.14320085238965,8.14320085238965,8.14320085238965,8.14320085238965,0,0.0,1.0
2010-09-17,8.75,8.75,8.75,8.75,0,8.14320085238965,8.14320085238965,8.14320085238965,8.14320085238965,0,0.0,1.0
2010-09-20,8.75,8.75,8.75,8.75,0,8.14320085238965,8.14320085238965,8.14320085238965,8.14320085238965,0,0.0,1.0
2010-09-21,8.0,8.5,8.0,8.5,2000,7.44521220789911,7.9105379708928,7.44521220789911,7.9105379708928,2149.03209649613,0.0,1.0
2010-09-22,8.0,8.0,8.0,8.0,0,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,0,0.0,1.0
2010-09-23,8.25,8.25,8.25,8.25,500,7.67787508939596,7.67787508939596,7.67787508939596,7.67787508939596,537.258024124032,0.0,1.0
2010-09-24,8.25,8.25,8.25,8.25,0,7.67787508939596,7.67787508939596,7.67787508939596,7.67787508939596,0,0.0,1.0
2010-09-27,8.25,8.25,8.25,8.25,0,7.67787508939596,7.67787508939596,7.67787508939596,7.67787508939596,0,0.0,1.0
2010-09-28,8.25,8.25,8.25,8.25,0,7.67787508939596,7.67787508939596,7.67787508939596,7.67787508939596,0,0.0,1.0
2010-09-29,8.25,8.25,8.25,8.25,0,7.67787508939596,7.67787508939596,7.67787508939596,7.67787508939596,0,0.0,1.0
2010-09-30,8.25,8.25,8.25,8.25,0,7.67787508939596,7.67787508939596,7.67787508939596,7.67787508939596,0,0.0,1.0
2010-10-01,8.25,8.25,8.25,8.25,0,7.67787508939596,7.67787508939596,7.67787508939596,7.67787508939596,0,0.0,1.0
2010-10-04,8.25,8.25,8.25,8.25,0,7.67787508939596,7.67787508939596,7.67787508939596,7.67787508939596,0,0.0,1.0
2010-10-05,8.25,8.25,8.25,8.25,0,7.67787508939596,7.67787508939596,7.67787508939596,7.67787508939596,0,0.0,1.0
2010-10-06,8.25,8.25,8.25,8.25,0,7.67787508939596,7.67787508939596,7.67787508939596,7.67787508939596,0,0.0,1.0
2010-10-07,8.25,8.25,8.25,8.25,0,7.67787508939596,7.67787508939596,7.67787508939596,7.67787508939596,0,0.0,1.0
2010-10-08,8.25,8.25,8.25,8.25,0,7.67787508939596,7.67787508939596,7.67787508939596,7.67787508939596,0,0.0,1.0
2010-10-11,8.25,8.25,8.25,8.25,0,7.67787508939596,7.67787508939596,7.67787508939596,7.67787508939596,0,0.0,1.0
2010-10-12,8.25,8.25,8.25,8.25,0,7.67787508939596,7.67787508939596,7.67787508939596,7.67787508939596,0,0.0,1.0
2010-10-13,8.25,8.25,8.25,8.25,0,7.67787508939596,7.67787508939596,7.67787508939596,7.67787508939596,0,0.0,1.0
2010-10-14,8.25,8.25,8.25,8.25,0,7.67787508939596,7.67787508939596,7.67787508939596,7.67787508939596,0,0.0,1.0
2010-10-15,8.0,8.45,8.0,8.0,3406,7.44521220789911,7.86400539459343,7.44521220789911,7.44521220789911,3659.80166033291,0.0,1.0
2010-10-18,8.0,8.0,8.0,8.0,0,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,0,0.0,1.0
2010-10-19,8.0,8.0,8.0,8.0,0,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,0,0.0,1.0
2010-10-20,8.0,8.0,8.0,8.0,0,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,0,0.0,1.0
2010-10-21,8.1,8.25,8.0,8.25,6000,7.53827736049785,7.67787508939596,7.44521220789911,7.67787508939596,6447.09628948839,0.0,1.0
2010-10-22,8.1,8.1,8.1,8.1,0,7.53827736049785,7.53827736049785,7.53827736049785,7.53827736049785,0,0.0,1.0
2010-10-25,8.0,8.0,8.0,8.0,3270,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,3513.66747777117,0.0,1.0
2010-10-26,8.0,8.0,8.0,8.0,280,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,300.864493509458,0.0,1.0
2010-10-27,8.0,8.0,8.0,8.0,0,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,0,0.0,1.0
2010-10-28,7.8,7.8,7.8,7.8,3250,7.25908190270163,7.25908190270163,7.25908190270163,7.25908190270163,3492.17715680621,0.0,1.0
2010-10-29,7.8,7.8,7.8,7.8,0,7.25908190270163,7.25908190270163,7.25908190270163,7.25908190270163,0,0.0,1.0
2010-11-01,7.8,7.8,7.8,7.8,0,7.25908190270163,7.25908190270163,7.25908190270163,7.25908190270163,0,0.0,1.0
2010-11-02,7.8,7.8,7.8,7.8,0,7.25908190270163,7.25908190270163,7.25908190270163,7.25908190270163,0,0.0,1.0
2010-11-03,7.8,7.8,7.8,7.8,0,7.25908190270163,7.25908190270163,7.25908190270163,7.25908190270163,0,0.0,1.0
2010-11-04,7.8,7.8,7.8,7.8,0,7.25908190270163,7.25908190270163,7.25908190270163,7.25908190270163,0,0.0,1.0
2010-11-05,7.7,7.7,7.7,7.7,3000,7.16601675010289,7.16601675010289,7.16601675010289,7.16601675010289,3223.5481447442,0.0,1.0
2010-11-08,7.7,7.7,7.7,7.7,0,7.16601675010289,7.16601675010289,7.16601675010289,7.16601675010289,0,0.0,1.0
2010-11-09,7.7,7.7,7.7,7.7,0,7.16601675010289,7.16601675010289,7.16601675010289,7.16601675010289,0,0.0,1.0
2010-11-10,7.7,7.7,7.7,7.7,0,7.16601675010289,7.16601675010289,7.16601675010289,7.16601675010289,0,0.0,1.0
2010-11-11,7.85,7.85,7.85,7.85,500,7.305614479001,7.305614479001,7.305614479001,7.305614479001,537.258024124032,0.0,1.0
2010-11-12,7.85,7.85,7.85,7.85,0,7.305614479001,7.305614479001,7.305614479001,7.305614479001,0,0.0,1.0
2010-11-15,7.85,7.85,7.85,7.85,0,7.305614479001,7.305614479001,7.305614479001,7.305614479001,0,0.0,1.0
2010-11-16,7.85,7.85,7.85,7.85,0,7.305614479001,7.305614479001,7.305614479001,7.305614479001,0,0.0,1.0
2010-11-17,7.75,7.75,7.75,7.75,2387,7.21254932640226,7.21254932640226,7.21254932640226,7.21254932640226,2564.86980716813,0.0,1.0
2010-11-18,7.75,7.75,7.75,7.75,2500,7.21254932640226,7.21254932640226,7.21254932640226,7.21254932640226,2686.29012062016,0.0,1.0
2010-11-19,7.75,7.75,7.75,7.75,0,7.21254932640226,7.21254932640226,7.21254932640226,7.21254932640226,0,0.0,1.0
2010-11-22,7.75,7.8,7.75,7.8,2250,7.21254932640226,7.25908190270163,7.21254932640226,7.25908190270163,2417.66110855815,0.0,1.0
2010-11-23,7.75,7.75,7.75,7.75,0,7.21254932640226,7.21254932640226,7.21254932640226,7.21254932640226,0,0.0,1.0
2010-11-24,7.75,7.75,7.75,7.75,0,7.21254932640226,7.21254932640226,7.21254932640226,7.21254932640226,0,0.0,1.0
2010-11-26,7.75,7.75,7.75,7.75,0,7.21254932640226,7.21254932640226,7.21254932640226,7.21254932640226,0,0.0,1.0
2010-11-29,7.31,7.75,7.31,7.75,17572,6.80306265496781,7.21254932640226,6.80306265496781,7.21254932640226,18881.395999815,0.0,1.0
2010-11-30,7.7,7.7,7.31,7.31,5372,7.16601675010289,7.16601675010289,6.80306265496781,6.80306265496781,5772.30021118861,0.0,1.0
2010-12-01,7.45,7.45,7.45,7.45,4000,6.93335386860605,6.93335386860605,6.93335386860605,6.93335386860605,4298.06419299226,0.0,1.0
2010-12-02,7.45,7.45,7.45,7.45,0,6.93335386860605,6.93335386860605,6.93335386860605,6.93335386860605,0,0.0,1.0
2010-12-03,7.31,7.31,7.31,7.31,1500,6.80306265496781,6.80306265496781,6.80306265496781,6.80306265496781,1611.7740723721,0.0,1.0
2010-12-06,7.36,7.36,7.36,7.36,1500,6.84959523126718,6.84959523126718,6.84959523126718,6.84959523126718,1611.7740723721,0.0,1.0
2010-12-07,7.5,7.5,7.5,7.5,154,6.97988644490542,6.97988644490542,6.97988644490542,6.97988644490542,165.475471430202,0.0,1.0
2010-12-08,7.5,7.5,7.5,7.5,0,6.97988644490542,6.97988644490542,6.97988644490542,6.97988644490542,0,0.0,1.0
2010-12-09,7.4,7.5,7.4,7.5,1004,6.88682129230668,6.97988644490542,6.88682129230668,6.97988644490542,1078.81411244106,0.0,1.0
2010-12-10,7.4,7.4,7.4,7.4,0,6.88682129230668,6.88682129230668,6.88682129230668,6.88682129230668,0,0.0,1.0
2010-12-13,7.2,7.5,7.2,7.35,5322,6.7006909871092,6.97988644490542,6.7006909871092,6.84028871600731,5718.5744087762,0.0,1.0
2010-12-14,7.0,7.2,7.0,7.2,2500,6.51456068191172,6.7006909871092,6.51456068191172,6.7006909871092,2686.29012062016,0.0,1.0
2010-12-15,7.0,7.0,7.0,7.0,500,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,537.258024124032,0.0,1.0
2010-12-16,7.0,7.0,7.0,7.0,0,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,0,0.0,1.0
2010-12-17,7.0,7.0,7.0,7.0,0,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,0,0.0,1.0
2010-12-20,7.0,7.0,7.0,7.0,0,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,0,0.0,1.0
2010-12-21,7.0,7.0,7.0,7.0,0,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,0,0.0,1.0
2010-12-22,7.0,7.0,7.0,7.0,0,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,0,0.0,1.0
2010-12-23,6.85,6.9,6.85,6.9,3000,6.37496295301361,6.42149552931298,6.37496295301361,6.42149552931298,3223.5481447442,0.0,1.0
2010-12-27,6.85,6.85,6.85,6.85,0,6.37496295301361,6.37496295301361,6.37496295301361,6.37496295301361,0,0.0,1.0
2010-12-28,6.85,6.85,6.85,6.85,0,6.37496295301361,6.37496295301361,6.37496295301361,6.37496295301361,0,0.0,1.0
2010-12-29,6.75,6.9,6.7,6.75,8650,6.28189780041487,6.42149552931298,6.2353652241155,6.28189780041487,9294.56381734576,0.0,1.0
2010-12-30,6.75,6.75,6.75,6.75,0,6.28189780041487,6.28189780041487,6.28189780041487,6.28189780041487,0,0.0,1.0
2010-12-31,6.99,6.99,6.7,6.7,430,6.50525416665185,6.50525416665185,6.2353652241155,6.2353652241155,462.041900746668,0.0,1.0
2011-01-03,6.99,6.99,6.99,6.99,0,6.50525416665185,6.50525416665185,6.50525416665185,6.50525416665185,0,0.0,1.0
2011-01-04,6.99,6.99,6.99,6.99,0,6.50525416665185,6.50525416665185,6.50525416665185,6.50525416665185,0,0.0,1.0
2011-01-05,7.0,7.0,7.0,7.0,300,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,322.354814474419,0.0,1.0
2011-01-06,7.0,7.0,7.0,7.0,300,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,322.354814474419,0.0,1.0
2011-01-07,7.0,7.0,7.0,7.0,500,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,537.258024124032,0.0,1.0
2011-01-10,7.0,7.0,7.0,7.0,0,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,0,0.0,1.0
2011-01-11,7.0,7.0,7.0,7.0,0,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,0,0.0,1.0
2011-01-12,7.0,7.0,7.0,7.0,0,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,0,0.0,1.0
2011-01-13,7.0,7.0,7.0,7.0,0,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,0,0.0,1.0
2011-01-14,7.0,7.0,7.0,7.0,0,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,0,0.0,1.0
2011-01-18,7.0,7.0,7.0,7.0,0,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,0,0.0,1.0
2011-01-19,7.0,7.0,7.0,7.0,0,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,0,0.0,1.0
2011-01-20,7.3,7.3,7.1,7.1,1600,6.79375613970794,6.79375613970794,6.60762583451046,6.60762583451046,1719.2256771969,0.0,1.0
2011-01-21,7.3,7.3,7.3,7.3,1370,6.79375613970794,6.79375613970794,6.79375613970794,6.79375613970794,1472.08698609985,0.0,1.0
2011-01-24,7.3,7.3,7.3,7.3,0,6.79375613970794,6.79375613970794,6.79375613970794,6.79375613970794,0,0.0,1.0
2011-01-25,7.3,7.3,7.3,7.3,0,6.79375613970794,6.79375613970794,6.79375613970794,6.79375613970794,0,0.0,1.0
2011-01-26,7.3,7.3,7.3,7.3,0,6.79375613970794,6.79375613970794,6.79375613970794,6.79375613970794,0,0.0,1.0
2011-01-27,7.3,7.3,7.3,7.3,0,6.79375613970794,6.79375613970794,6.79375613970794,6.79375613970794,0,0.0,1.0
2011-01-28,7.3,7.3,7.3,7.3,0,6.79375613970794,6.79375613970794,6.79375613970794,6.79375613970794,0,0.0,1.0
2011-01-31,7.25,7.25,7.1,7.1,5790,6.74722356340857,6.74722356340857,6.60762583451046,6.60762583451046,6221.44791935629,0.0,1.0
2011-02-01,7.15,7.15,7.1,7.1,3500,6.65415841080983,6.65415841080983,6.60762583451046,6.60762583451046,3760.80616886823,0.0,1.0
2011-02-02,7.15,7.15,7.15,7.15,0,6.65415841080983,6.65415841080983,6.65415841080983,6.65415841080983,0,0.0,1.0
2011-02-03,7.15,7.15,7.15,7.15,0,6.65415841080983,6.65415841080983,6.65415841080983,6.65415841080983,0,0.0,1.0
2011-02-04,7.15,7.15,7.15,7.15,0,6.65415841080983,6.65415841080983,6.65415841080983,6.65415841080983,0,0.0,1.0
2011-02-07,7.15,7.15,7.15,7.15,0,6.65415841080983,6.65415841080983,6.65415841080983,6.65415841080983,0,0.0,1.0
2011-02-08,7.25,7.25,7.25,7.25,1336,6.74722356340857,6.74722356340857,6.74722356340857,6.74722356340857,1435.55344045941,0.0,1.0
2011-02-09,7.45,7.45,7.45,7.45,375,6.93335386860605,6.93335386860605,6.93335386860605,6.93335386860605,402.943518093024,0.0,1.0
2011-02-10,7.4,7.4,7.4,7.4,1010,6.88682129230668,6.88682129230668,6.88682129230668,6.88682129230668,1085.26120873054,0.0,1.0
2011-02-11,7.4,7.4,7.4,7.4,0,6.88682129230668,6.88682129230668,6.88682129230668,6.88682129230668,0,0.0,1.0
2011-02-14,7.4,7.4,7.4,7.4,0,6.88682129230668,6.88682129230668,6.88682129230668,6.88682129230668,0,0.0,1.0
2011-02-15,7.4,7.4,7.4,7.4,270,6.88682129230668,6.88682129230668,6.88682129230668,6.88682129230668,290.119333026977,0.0,1.0
2011-02-16,7.4,7.4,7.4,7.4,0,6.88682129230668,6.88682129230668,6.88682129230668,6.88682129230668,0,0.0,1.0
2011-02-17,7.35,7.35,7.25,7.25,2250,6.84028871600731,6.84028871600731,6.74722356340857,6.74722356340857,2417.66110855814,0.0,1.0
2011-02-18,7.35,7.35,7.35,7.35,0,6.84028871600731,6.84028871600731,6.84028871600731,6.84028871600731,0,0.0,1.0
2011-02-22,7.51,7.51,7.4,7.4,4500,6.98919296016529,6.98919296016529,6.88682129230668,6.88682129230668,4835.32221711629,0.0,1.0
2011-02-23,7.51,7.51,7.51,7.51,0,6.98919296016529,6.98919296016529,6.98919296016529,6.98919296016529,0,0.0,1.0
2011-02-24,7.51,7.51,7.51,7.51,500,6.98919296016529,6.98919296016529,6.98919296016529,6.98919296016529,537.258024124032,0.0,1.0
2011-02-25,7.55,7.6,7.55,7.6,500,7.02641902120478,7.07295159750415,7.02641902120478,7.07295159750415,537.258024124033,0.0,1.0
2011-02-28,7.56,7.56,7.56,7.56,400,7.03572553646466,7.03572553646466,7.03572553646466,7.03572553646466,429.806419299226,0.0,1.0
2011-03-01,7.56,7.56,7.56,7.56,200,7.03572553646466,7.03572553646466,7.03572553646466,7.03572553646466,214.903209649613,0.0,1.0
2011-03-02,7.54,7.55,7.54,7.55,900,7.01711250594491,7.02641902120478,7.01711250594491,7.02641902120478,967.064443423258,0.0,1.0
2011-03-03,7.54,7.54,7.54,7.54,0,7.01711250594491,7.01711250594491,7.01711250594491,7.01711250594491,0,0.0,1.0
2011-03-04,7.54,7.54,7.54,7.54,0,7.01711250594491,7.01711250594491,7.01711250594491,7.01711250594491,0,0.0,1.0
2011-03-07,7.54,7.54,7.54,7.54,0,7.01711250594491,7.01711250594491,7.01711250594491,7.01711250594491,0,0.0,1.0
2011-03-08,7.54,7.54,7.54,7.54,0,7.01711250594491,7.01711250594491,7.01711250594491,7.01711250594491,0,0.0,1.0
2011-03-09,7.59,7.59,7.56,7.56,600,7.06364508224428,7.06364508224428,7.03572553646466,7.03572553646466,644.709628948839,0.0,1.0
2011-03-10,7.55,7.55,7.55,7.55,1230,7.02641902120478,7.02641902120478,7.02641902120478,7.02641902120478,1321.65473934512,0.0,1.0
2011-03-11,7.55,7.55,7.55,7.55,0,7.02641902120478,7.02641902120478,7.02641902120478,7.02641902120478,0,0.0,1.0
2011-03-14,7.55,7.55,7.55,7.55,0,7.02641902120478,7.02641902120478,7.02641902120478,7.02641902120478,0,0.0,1.0
2011-03-15,7.55,7.55,7.55,7.55,0,7.02641902120478,7.02641902120478,7.02641902120478,7.02641902120478,0,0.0,1.0
2011-03-16,7.58,7.58,7.58,7.58,1400,7.05433856698441,7.05433856698441,7.05433856698441,7.05433856698441,1504.32246754729,0.0,1.0
2011-03-17,7.58,7.58,7.58,7.58,0,7.05433856698441,7.05433856698441,7.05433856698441,7.05433856698441,0,0.0,1.0
2011-03-18,7.58,7.58,7.58,7.58,500,7.05433856698441,7.05433856698441,7.05433856698441,7.05433856698441,537.258024124032,0.0,1.0
2011-03-21,7.6,7.6,7.6,7.6,490,7.07295159750415,7.07295159750415,7.07295159750415,7.07295159750415,526.512863641552,0.0,1.0
2011-03-22,7.65,7.65,7.65,7.65,100,7.11948417380352,7.11948417380352,7.11948417380352,7.11948417380352,107.451604824807,0.0,1.0
2011-03-23,7.65,7.65,7.65,7.65,0,7.11948417380352,7.11948417380352,7.11948417380352,7.11948417380352,0,0.0,1.0
2011-03-24,7.65,7.65,7.65,7.65,0,7.11948417380352,7.11948417380352,7.11948417380352,7.11948417380352,0,0.0,1.0
2011-03-25,7.65,7.65,7.65,7.65,0,7.11948417380352,7.11948417380352,7.11948417380352,7.11948417380352,0,0.0,1.0
2011-03-28,7.65,7.65,7.65,7.65,550,7.11948417380352,7.11948417380352,7.11948417380352,7.11948417380352,590.983826536436,0.0,1.0
2011-03-29,7.65,7.65,7.65,7.65,0,7.11948417380352,7.11948417380352,7.11948417380352,7.11948417380352,0,0.0,1.0
2011-03-30,7.9,7.9,7.9,7.9,925,7.35214705530037,7.35214705530037,7.35214705530037,7.35214705530037,993.92734462946,0.0,1.0
2011-03-31,7.6,7.85,7.6,7.85,1735,7.07295159750415,7.305614479001,7.07295159750415,7.305614479001,1864.28534371039,0.0,1.0
2011-04-01,7.6,7.6,7.6,7.6,0,7.07295159750415,7.07295159750415,7.07295159750415,7.07295159750415,0,0.0,1.0
2011-04-04,7.6,7.6,7.6,7.6,0,7.07295159750415,7.07295159750415,7.07295159750415,7.07295159750415,0,0.0,1.0
2011-04-05,7.6,7.6,7.6,7.6,0,7.07295159750415,7.07295159750415,7.07295159750415,7.07295159750415,0,0.0,1.0
2011-04-06,7.6,7.6,7.6,7.6,0,7.07295159750415,7.07295159750415,7.07295159750415,7.07295159750415,0,0.0,1.0
2011-04-07,7.6,7.6,7.6,7.6,0,7.07295159750415,7.07295159750415,7.07295159750415,7.07295159750415,0,0.0,1.0
2011-04-08,7.6,7.6,7.6,7.6,0,7.07295159750415,7.07295159750415,7.07295159750415,7.07295159750415,0,0.0,1.0
2011-04-11,7.5,7.6,7.5,7.6,2549,6.97988644490542,7.07295159750415,6.97988644490542,7.07295159750415,2738.94140698432,0.0,1.0
2011-04-12,7.65,7.65,7.65,7.65,500,7.11948417380352,7.11948417380352,7.11948417380352,7.11948417380352,537.258024124033,0.0,1.0
2011-04-13,7.65,7.65,7.65,7.65,0,7.11948417380352,7.11948417380352,7.11948417380352,7.11948417380352,0,0.0,1.0
2011-04-14,7.65,7.65,7.65,7.65,100,7.11948417380352,7.11948417380352,7.11948417380352,7.11948417380352,107.451604824807,0.0,1.0
2011-04-15,7.25,7.65,7.25,7.65,22615,6.74722356340857,7.11948417380352,6.74722356340857,7.11948417380352,24300.18043113,0.0,1.0
2011-04-18,7.25,7.25,7.25,7.25,0,6.74722356340857,6.74722356340857,6.74722356340857,6.74722356340857,0,0.0,1.0
2011-04-19,7.25,7.25,7.25,7.25,0,6.74722356340857,6.74722356340857,6.74722356340857,6.74722356340857,0,0.0,1.0
2011-04-20,7.25,7.25,7.25,7.25,0,6.74722356340857,6.74722356340857,6.74722356340857,6.74722356340857,0,0.0,1.0
2011-04-21,7.26,7.26,7.26,7.26,500,6.75653007866844,6.75653007866844,6.75653007866844,6.75653007866844,537.258024124032,0.0,1.0
2011-04-25,7.35,7.35,7.35,7.35,535,6.84028871600731,6.84028871600731,6.84028871600731,6.84028871600731,574.866085812714,0.0,1.0
2011-04-26,7.3,7.3,7.21,7.21,980,6.79375613970794,6.79375613970794,6.70999750236907,6.70999750236907,1053.0257272831,0.0,1.0
2011-04-27,7.3,7.3,7.3,7.3,0,6.79375613970794,6.79375613970794,6.79375613970794,6.79375613970794,0,0.0,1.0
2011-04-28,7.3,7.3,7.3,7.3,0,6.79375613970794,6.79375613970794,6.79375613970794,6.79375613970794,0,0.0,1.0
2011-04-29,7.5,7.5,7.5,7.5,200,6.97988644490542,6.97988644490542,6.97988644490542,6.97988644490542,214.903209649613,0.0,1.0
2011-05-02,7.5,7.5,7.5,7.5,0,6.97988644490542,6.97988644490542,6.97988644490542,6.97988644490542,0,0.0,1.0
2011-05-03,7.5,7.5,7.5,7.5,0,6.97988644490542,6.97988644490542,6.97988644490542,6.97988644490542,0,0.0,1.0
2011-05-04,7.4,7.4,7.4,7.4,120,6.88682129230668,6.88682129230668,6.88682129230668,6.88682129230668,128.941925789768,0.0,1.0
2011-05-05,7.4,7.4,7.4,7.4,4802,6.88682129230668,6.88682129230668,6.88682129230668,6.88682129230668,5159.8260636872,0.0,1.0
2011-05-06,7.4,7.4,7.4,7.4,0,6.88682129230668,6.88682129230668,6.88682129230668,6.88682129230668,0,0.0,1.0
2011-05-09,7.1,7.2,7.1,7.2,2500,6.60762583451046,6.7006909871092,6.60762583451046,6.7006909871092,2686.29012062016,0.0,1.0
2011-05-10,7.0,7.4,7.0,7.4,500,6.51456068191172,6.88682129230668,6.51456068191172,6.88682129230668,537.258024124032,0.0,1.0
2011-05-11,7.0,7.0,7.0,7.0,0,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,0,0.0,1.0
2011-05-12,7.0,7.1,7.0,7.05,2500,6.51456068191172,6.60762583451046,6.51456068191172,6.56109325821109,2686.29012062016,0.0,1.0
2011-05-13,7.0,7.0,7.0,7.0,0,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,0,0.0,1.0
2011-05-16,7.0,7.0,7.0,7.0,0,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,0,0.0,1.0
2011-05-17,7.0,7.0,7.0,7.0,0,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,0,0.0,1.0
2011-05-18,7.0,7.0,7.0,7.0,0,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,0,0.0,1.0
2011-05-19,7.0,7.0,7.0,7.0,0,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,0,0.0,1.0
2011-05-20,7.0,7.0,7.0,7.0,0,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,0,0.0,1.0
2011-05-23,7.0,7.0,7.0,7.0,0,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,0,0.0,1.0
2011-05-24,7.05,7.05,7.05,7.05,100,6.56109325821109,6.56109325821109,6.56109325821109,6.56109325821109,107.451604824806,0.0,1.0
2011-05-25,7.05,7.05,7.05,7.05,2500,6.56109325821109,6.56109325821109,6.56109325821109,6.56109325821109,2686.29012062016,0.0,1.0
2011-05-26,7.05,7.05,7.05,7.05,0,6.56109325821109,6.56109325821109,6.56109325821109,6.56109325821109,0,0.0,1.0
2011-05-27,7.05,7.25,7.05,7.25,1406,6.56109325821109,6.74722356340857,6.56109325821109,6.74722356340857,1510.76956383678,0.0,1.0
2011-05-31,7.25,7.25,7.25,7.25,100,6.74722356340857,6.74722356340857,6.74722356340857,6.74722356340857,107.451604824806,0.0,1.0
2011-06-01,7.25,7.25,7.25,7.25,0,6.74722356340857,6.74722356340857,6.74722356340857,6.74722356340857,0,0.0,1.0
2011-06-02,7.25,7.25,7.25,7.25,0,6.74722356340857,6.74722356340857,6.74722356340857,6.74722356340857,0,0.0,1.0
2011-06-03,7.25,7.25,7.25,7.25,0,6.74722356340857,6.74722356340857,6.74722356340857,6.74722356340857,0,0.0,1.0
2011-06-06,7.25,7.25,7.25,7.25,0,6.74722356340857,6.74722356340857,6.74722356340857,6.74722356340857,0,0.0,1.0
2011-06-07,7.25,7.25,7.25,7.25,0,6.74722356340857,6.74722356340857,6.74722356340857,6.74722356340857,0,0.0,1.0
2011-06-08,7.25,7.25,7.25,7.25,0,6.74722356340857,6.74722356340857,6.74722356340857,6.74722356340857,0,0.0,1.0
2011-06-09,7.3,7.3,7.3,7.3,100,6.79375613970794,6.79375613970794,6.79375613970794,6.79375613970794,107.451604824806,0.0,1.0
2011-06-10,7.3,7.3,7.3,7.3,0,6.79375613970794,6.79375613970794,6.79375613970794,6.79375613970794,0,0.0,1.0
2011-06-13,7.3,7.3,7.3,7.3,0,6.79375613970794,6.79375613970794,6.79375613970794,6.79375613970794,0,0.0,1.0
2011-06-14,7.1,7.1,7.1,7.1,1969,6.60762583451046,6.60762583451046,6.60762583451046,6.60762583451046,2115.72209900044,0.0,1.0
2011-06-15,7.1,7.1,7.1,7.1,0,6.60762583451046,6.60762583451046,6.60762583451046,6.60762583451046,0,0.0,1.0
2011-06-16,7.1,7.1,7.1,7.1,0,6.60762583451046,6.60762583451046,6.60762583451046,6.60762583451046,0,0.0,1.0
2011-06-17,7.1,7.1,7.1,7.1,0,6.60762583451046,6.60762583451046,6.60762583451046,6.60762583451046,0,0.0,1.0
2011-06-20,7.3,7.3,7.3,7.3,200,6.79375613970794,6.79375613970794,6.79375613970794,6.79375613970794,214.903209649613,0.0,1.0
2011-06-21,7.3,7.3,7.3,7.3,0,6.79375613970794,6.79375613970794,6.79375613970794,6.79375613970794,0,0.0,1.0
2011-06-22,7.3,7.3,7.3,7.3,0,6.79375613970794,6.79375613970794,6.79375613970794,6.79375613970794,0,0.0,1.0
2011-06-23,7.3,7.3,7.3,7.3,0,6.79375613970794,6.79375613970794,6.79375613970794,6.79375613970794,0,0.0,1.0
2011-06-24,6.75,7.05,6.75,7.05,60000,6.28189780041487,6.56109325821109,6.28189780041487,6.56109325821109,64470.9628948839,0.0,1.0
2011-06-27,6.75,6.75,6.75,6.75,0,6.28189780041487,6.28189780041487,6.28189780041487,6.28189780041487,0,0.0,1.0
2011-06-28,6.75,6.75,6.75,6.75,0,6.28189780041487,6.28189780041487,6.28189780041487,6.28189780041487,0,0.0,1.0
2011-06-29,6.75,6.75,6.75,6.75,0,6.28189780041487,6.28189780041487,6.28189780041487,6.28189780041487,0,0.0,1.0
2011-06-30,6.75,6.75,6.75,6.75,0,6.28189780041487,6.28189780041487,6.28189780041487,6.28189780041487,0,0.0,1.0
2011-07-01,6.75,6.75,6.75,6.75,0,6.28189780041487,6.28189780041487,6.28189780041487,6.28189780041487,0,0.0,1.0
2011-07-05,6.75,6.75,6.75,6.75,0,6.28189780041487,6.28189780041487,6.28189780041487,6.28189780041487,0,0.0,1.0
2011-07-06,6.75,6.75,6.75,6.75,0,6.28189780041487,6.28189780041487,6.28189780041487,6.28189780041487,0,0.0,1.0
2011-07-07,6.75,6.75,6.75,6.75,0,6.28189780041487,6.28189780041487,6.28189780041487,6.28189780041487,0,0.0,1.0
2011-07-08,7.0,7.0,7.0,7.0,1045,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,1122.86927041923,0.0,1.0
2011-07-11,7.0,7.0,7.0,7.0,0,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,0,0.0,1.0
2011-07-12,7.25,7.25,7.25,7.25,100,6.74722356340857,6.74722356340857,6.74722356340857,6.74722356340857,107.451604824806,0.0,1.0
2011-07-13,7.25,7.25,7.25,7.25,0,6.74722356340857,6.74722356340857,6.74722356340857,6.74722356340857,0,0.0,1.0
2011-07-14,7.25,7.25,7.25,7.25,0,6.74722356340857,6.74722356340857,6.74722356340857,6.74722356340857,0,0.0,1.0
2011-07-15,7.25,7.25,7.25,7.25,0,6.74722356340857,6.74722356340857,6.74722356340857,6.74722356340857,0,0.0,1.0
2011-07-18,7.0,7.0,7.0,7.0,399,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,428.731903250978,0.0,1.0
2011-07-19,7.0,7.0,7.0,7.0,0,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,0,0.0,1.0
2011-07-20,7.0,7.0,7.0,7.0,0,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,0,0.0,1.0
2011-07-21,7.0,7.0,7.0,7.0,0,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,0,0.0,1.0
2011-07-22,7.0,7.0,7.0,7.0,0,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,0,0.0,1.0
2011-07-25,7.0,7.0,7.0,7.0,0,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,0,0.0,1.0
2011-07-26,7.0,7.0,7.0,7.0,0,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,0,0.0,1.0
2011-07-27,7.0,7.0,7.0,7.0,0,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,0,0.0,1.0
2011-07-28,7.05,7.05,7.05,7.05,30600,6.56109325821109,6.56109325821109,6.56109325821109,6.56109325821109,32880.1910763908,0.0,1.0
2011-07-29,7.05,7.05,7.05,7.05,0,6.56109325821109,6.56109325821109,6.56109325821109,6.56109325821109,0,0.0,1.0
2011-08-01,7.05,7.05,7.05,7.05,0,6.56109325821109,6.56109325821109,6.56109325821109,6.56109325821109,0,0.0,1.0
2011-08-02,7.1,7.1,7.1,7.1,749,6.60762583451046,6.60762583451046,6.60762583451046,6.60762583451046,804.8125201378,0.0,1.0
2011-08-03,7.0,7.1,7.0,7.1,680,6.51456068191172,6.60762583451046,6.51456068191172,6.60762583451046,730.670912808684,0.0,1.0
2011-08-04,7.0,7.0,7.0,7.0,100,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,107.451604824806,0.0,1.0
2011-08-05,6.75,6.76,6.75,6.76,5955,6.28189780041487,6.29120431567475,6.28189780041487,6.29120431567475,6398.74306731723,0.0,1.0
2011-08-08,6.75,6.75,6.75,6.75,0,6.28189780041487,6.28189780041487,6.28189780041487,6.28189780041487,0,0.0,1.0
2011-08-09,6.75,6.75,6.75,6.75,0,6.28189780041487,6.28189780041487,6.28189780041487,6.28189780041487,0,0.0,1.0
2011-08-10,6.65,6.75,6.65,6.65,22864,6.18883264781614,6.28189780041487,6.18883264781614,6.18883264781614,24567.7349271437,0.0,1.0
2011-08-11,6.65,6.65,6.65,6.65,0,6.18883264781614,6.18883264781614,6.18883264781614,6.18883264781614,0,0.0,1.0
2011-08-12,6.65,6.65,6.65,6.65,0,6.18883264781614,6.18883264781614,6.18883264781614,6.18883264781614,0,0.0,1.0
2011-08-15,6.65,6.65,6.65,6.65,0,6.18883264781614,6.18883264781614,6.18883264781614,6.18883264781614,0,0.0,1.0
2011-08-16,6.65,6.65,6.65,6.65,0,6.18883264781614,6.18883264781614,6.18883264781614,6.18883264781614,0,0.0,1.0
2011-08-17,6.65,6.65,6.65,6.65,0,6.18883264781614,6.18883264781614,6.18883264781614,6.18883264781614,0,0.0,1.0
2011-08-18,6.65,6.65,6.65,6.65,0,6.18883264781614,6.18883264781614,6.18883264781614,6.18883264781614,0,0.0,1.0
2011-08-19,6.65,6.65,6.65,6.65,0,6.18883264781614,6.18883264781614,6.18883264781614,6.18883264781614,0,0.0,1.0
2011-08-22,6.63,6.63,6.63,6.63,800,6.17021961729639,6.17021961729639,6.17021961729639,6.17021961729639,859.612838598451,0.0,1.0
2011-08-23,6.63,6.63,6.63,6.63,0,6.17021961729639,6.17021961729639,6.17021961729639,6.17021961729639,0,0.0,1.0
2011-08-24,6.63,6.63,6.63,6.63,0,6.17021961729639,6.17021961729639,6.17021961729639,6.17021961729639,0,0.0,1.0
2011-08-25,7.1,7.1,7.1,7.1,105,6.60762583451046,6.60762583451046,6.60762583451046,6.60762583451046,112.824185066047,0.0,1.0
2011-08-26,7.1,7.1,7.1,7.1,0,6.60762583451046,6.60762583451046,6.60762583451046,6.60762583451046,0,0.0,1.0
2011-08-29,7.1,7.1,7.1,7.1,0,6.60762583451046,6.60762583451046,6.60762583451046,6.60762583451046,0,0.0,1.0
2011-08-30,6.63,6.63,6.63,6.63,5000,6.17021961729639,6.17021961729639,6.17021961729639,6.17021961729639,5372.58024124032,0.0,1.0
2011-08-31,6.63,6.63,6.63,6.63,0,6.17021961729639,6.17021961729639,6.17021961729639,6.17021961729639,0,0.0,1.0
2011-09-01,6.6,6.6,6.55,6.55,2195,6.14230007151677,6.14230007151677,6.0957674952174,6.0957674952174,2358.5627259045,0.0,1.0
2011-09-02,7.1,7.1,7.1,7.1,110,6.60762583451046,6.60762583451046,6.60762583451046,6.60762583451046,118.196765307287,0.0,1.0
2011-09-06,7.1,7.1,7.1,7.1,0,6.60762583451046,6.60762583451046,6.60762583451046,6.60762583451046,0,0.0,1.0
2011-09-07,7.1,7.1,7.1,7.1,0,6.60762583451046,6.60762583451046,6.60762583451046,6.60762583451046,0,0.0,1.0
2011-09-08,6.61,6.61,6.5,6.5,1000,6.15160658677664,6.15160658677664,6.04923491891803,6.04923491891803,1074.51604824806,0.0,1.0
2011-09-09,6.61,6.61,6.61,6.61,0,6.15160658677664,6.15160658677664,6.15160658677664,6.15160658677664,0,0.0,1.0
2011-09-12,6.61,6.61,6.61,6.61,0,6.15160658677664,6.15160658677664,6.15160658677664,6.15160658677664,0,0.0,1.0
2011-09-13,6.61,6.61,6.61,6.61,0,6.15160658677664,6.15160658677664,6.15160658677664,6.15160658677664,0,0.0,1.0
2011-09-14,6.61,6.61,6.61,6.61,0,6.15160658677664,6.15160658677664,6.15160658677664,6.15160658677664,0,0.0,1.0
2011-09-15,6.61,6.61,6.61,6.61,0,6.15160658677664,6.15160658677664,6.15160658677664,6.15160658677664,0,0.0,1.0
2011-09-16,6.61,6.61,6.61,6.61,0,6.15160658677664,6.15160658677664,6.15160658677664,6.15160658677664,0,0.0,1.0
2011-09-19,6.74,6.74,6.74,6.74,110,6.272591285155,6.272591285155,6.272591285155,6.272591285155,118.196765307287,0.0,1.0
2011-09-20,6.74,6.74,6.74,6.74,175,6.272591285155,6.272591285155,6.272591285155,6.272591285155,188.040308443411,0.0,1.0
2011-09-21,6.61,6.66,6.61,6.66,5600,6.15160658677664,6.19813916307601,6.15160658677664,6.19813916307601,6017.28987018916,0.0,1.0
2011-09-22,6.61,6.61,6.61,6.61,0,6.15160658677664,6.15160658677664,6.15160658677664,6.15160658677664,0,0.0,1.0
2011-09-23,6.45,6.45,6.45,6.45,2000,6.00270234261866,6.00270234261866,6.00270234261866,6.00270234261866,2149.03209649613,0.0,1.0
2011-09-26,6.45,6.45,6.45,6.45,0,6.00270234261866,6.00270234261866,6.00270234261866,6.00270234261866,0,0.0,1.0
2011-09-27,6.45,6.45,6.45,6.45,0,6.00270234261866,6.00270234261866,6.00270234261866,6.00270234261866,0,0.0,1.0
2011-09-28,6.45,6.45,6.45,6.45,0,6.00270234261866,6.00270234261866,6.00270234261866,6.00270234261866,0,0.0,1.0
2011-09-29,6.45,6.45,6.45,6.45,0,6.00270234261866,6.00270234261866,6.00270234261866,6.00270234261866,0,0.0,1.0
2011-09-30,6.45,6.45,6.45,6.45,0,6.00270234261866,6.00270234261866,6.00270234261866,6.00270234261866,0,0.0,1.0
2011-10-03,6.45,6.45,6.45,6.45,0,6.00270234261866,6.00270234261866,6.00270234261866,6.00270234261866,0,0.0,1.0
2011-10-04,6.0,6.45,6.0,6.45,4285,5.58390915592433,6.00270234261866,5.58390915592433,6.00270234261866,4604.30126674296,0.0,1.0
2011-10-05,6.0,6.0,6.0,6.0,0,5.58390915592433,5.58390915592433,5.58390915592433,5.58390915592433,0,0.0,1.0
2011-10-06,6.0,6.0,6.0,6.0,0,5.58390915592433,5.58390915592433,5.58390915592433,5.58390915592433,0,0.0,1.0
2011-10-07,6.0,6.0,6.0,6.0,0,5.58390915592433,5.58390915592433,5.58390915592433,5.58390915592433,0,0.0,1.0
2011-10-10,6.0,6.0,6.0,6.0,0,5.58390915592433,5.58390915592433,5.58390915592433,5.58390915592433,0,0.0,1.0
2011-10-11,6.0,6.0,6.0,6.0,0,5.58390915592433,5.58390915592433,5.58390915592433,5.58390915592433,0,0.0,1.0
2011-10-12,6.0,6.0,6.0,6.0,0,5.58390915592433,5.58390915592433,5.58390915592433,5.58390915592433,0,0.0,1.0
2011-10-13,6.0,6.0,6.0,6.0,0,5.58390915592433,5.58390915592433,5.58390915592433,5.58390915592433,0,0.0,1.0
2011-10-14,6.0,6.0,6.0,6.0,0,5.58390915592433,5.58390915592433,5.58390915592433,5.58390915592433,0,0.0,1.0
2011-10-17,6.0,6.0,6.0,6.0,0,5.58390915592433,5.58390915592433,5.58390915592433,5.58390915592433,0,0.0,1.0
2011-10-18,6.0,6.0,6.0,6.0,0,5.58390915592433,5.58390915592433,5.58390915592433,5.58390915592433,0,0.0,1.0
2011-10-19,6.0,6.0,6.0,6.0,0,5.58390915592433,5.58390915592433,5.58390915592433,5.58390915592433,0,0.0,1.0
2011-10-20,6.85,6.85,6.55,6.55,4110,6.37496295301361,6.37496295301361,6.0957674952174,6.0957674952174,4416.26095829955,0.0,1.0
2011-10-21,6.75,6.75,6.75,6.75,190,6.28189780041487,6.28189780041487,6.28189780041487,6.28189780041487,204.158049167132,0.0,1.0
2011-10-24,6.75,6.75,6.75,6.75,0,6.28189780041487,6.28189780041487,6.28189780041487,6.28189780041487,0,0.0,1.0
2011-10-25,6.75,6.75,6.75,6.75,0,6.28189780041487,6.28189780041487,6.28189780041487,6.28189780041487,0,0.0,1.0
2011-10-26,6.75,6.75,6.75,6.75,0,6.28189780041487,6.28189780041487,6.28189780041487,6.28189780041487,0,0.0,1.0
2011-10-27,6.75,6.75,6.75,6.75,0,6.28189780041487,6.28189780041487,6.28189780041487,6.28189780041487,0,0.0,1.0
2011-10-28,6.75,6.75,6.75,6.75,0,6.28189780041487,6.28189780041487,6.28189780041487,6.28189780041487,0,0.0,1.0
2011-10-31,6.75,6.75,6.75,6.75,0,6.28189780041487,6.28189780041487,6.28189780041487,6.28189780041487,0,0.0,1.0
2011-11-01,6.75,6.85,6.75,6.85,2115,6.28189780041487,6.37496295301361,6.28189780041487,6.37496295301361,2272.60144204466,0.0,1.0
2011-11-02,6.75,6.75,6.75,6.75,0,6.28189780041487,6.28189780041487,6.28189780041487,6.28189780041487,0,0.0,1.0
2011-11-03,6.75,6.75,6.75,6.75,0,6.28189780041487,6.28189780041487,6.28189780041487,6.28189780041487,0,0.0,1.0
2011-11-04,6.75,6.75,6.75,6.75,0,6.28189780041487,6.28189780041487,6.28189780041487,6.28189780041487,0,0.0,1.0
2011-11-07,6.75,6.75,6.75,6.75,5000,6.28189780041487,6.28189780041487,6.28189780041487,6.28189780041487,5372.58024124033,0.0,1.0
2011-11-08,6.85,6.85,6.85,6.85,10000,6.37496295301361,6.37496295301361,6.37496295301361,6.37496295301361,10745.1604824807,0.0,1.0
2011-11-09,6.85,6.85,6.85,6.85,0,6.37496295301361,6.37496295301361,6.37496295301361,6.37496295301361,0,0.0,1.0
2011-11-10,6.75,6.75,6.75,6.75,4000,6.28189780041487,6.28189780041487,6.28189780041487,6.28189780041487,4298.06419299226,0.0,1.0
2011-11-11,6.75,6.75,6.75,6.75,0,6.28189780041487,6.28189780041487,6.28189780041487,6.28189780041487,0,0.0,1.0
2011-11-14,6.75,6.75,6.75,6.75,0,6.28189780041487,6.28189780041487,6.28189780041487,6.28189780041487,0,0.0,1.0
2011-11-15,6.75,6.75,6.75,6.75,0,6.28189780041487,6.28189780041487,6.28189780041487,6.28189780041487,0,0.0,1.0
2011-11-16,6.75,6.75,6.75,6.75,0,6.28189780041487,6.28189780041487,6.28189780041487,6.28189780041487,0,0.0,1.0
2011-11-17,6.75,6.75,6.75,6.75,0,6.28189780041487,6.28189780041487,6.28189780041487,6.28189780041487,0,0.0,1.0
2011-11-18,6.75,6.95,6.75,6.95,310,6.28189780041487,6.46802810561235,6.28189780041487,6.46802810561235,333.0999749569,0.0,1.0
2011-11-21,6.75,6.75,6.75,6.75,0,6.28189780041487,6.28189780041487,6.28189780041487,6.28189780041487,0,0.0,1.0
2011-11-22,6.75,6.75,6.75,6.75,0,6.28189780041487,6.28189780041487,6.28189780041487,6.28189780041487,0,0.0,1.0
2011-11-23,6.75,6.75,6.75,6.75,0,6.28189780041487,6.28189780041487,6.28189780041487,6.28189780041487,0,0.0,1.0
2011-11-25,6.75,6.75,6.75,6.75,0,6.28189780041487,6.28189780041487,6.28189780041487,6.28189780041487,0,0.0,1.0
2011-11-28,6.75,6.75,6.75,6.75,0,6.28189780041487,6.28189780041487,6.28189780041487,6.28189780041487,0,0.0,1.0
2011-11-29,6.75,6.75,6.75,6.75,0,6.28189780041487,6.28189780041487,6.28189780041487,6.28189780041487,0,0.0,1.0
2011-11-30,6.75,6.75,6.75,6.75,0,6.28189780041487,6.28189780041487,6.28189780041487,6.28189780041487,0,0.0,1.0
2011-12-01,6.75,6.75,6.75,6.75,0,6.28189780041487,6.28189780041487,6.28189780041487,6.28189780041487,0,0.0,1.0
2011-12-02,6.75,6.75,6.75,6.75,0,6.28189780041487,6.28189780041487,6.28189780041487,6.28189780041487,0,0.0,1.0
2011-12-05,6.75,6.75,6.75,6.75,0,6.28189780041487,6.28189780041487,6.28189780041487,6.28189780041487,0,0.0,1.0
2011-12-06,6.75,6.75,6.75,6.75,0,6.28189780041487,6.28189780041487,6.28189780041487,6.28189780041487,0,0.0,1.0
2011-12-07,7.0,7.0,7.0,7.0,115,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,123.569345548527,0.0,1.0
2011-12-08,7.0,7.0,7.0,7.0,0,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,0,0.0,1.0
2011-12-09,6.85,6.9,6.85,6.9,2565,6.37496295301361,6.42149552931298,6.37496295301361,6.42149552931298,2756.13366375629,0.0,1.0
2011-12-12,6.85,6.85,6.85,6.85,0,6.37496295301361,6.37496295301361,6.37496295301361,6.37496295301361,0,0.0,1.0
2011-12-13,6.85,6.85,6.85,6.85,0,6.37496295301361,6.37496295301361,6.37496295301361,6.37496295301361,0,0.0,1.0
2011-12-14,6.85,6.85,6.85,6.85,0,6.37496295301361,6.37496295301361,6.37496295301361,6.37496295301361,0,0.0,1.0
2011-12-15,7.0,7.0,7.0,7.0,2500,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,2686.29012062016,0.0,1.0
2011-12-16,7.0,7.0,7.0,7.0,0,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,0,0.0,1.0
2011-12-19,7.0,7.0,7.0,7.0,0,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,0,0.0,1.0
2011-12-20,7.0,7.0,7.0,7.0,0,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,0,0.0,1.0
2011-12-21,6.9,6.9,6.9,6.9,500,6.42149552931298,6.42149552931298,6.42149552931298,6.42149552931298,537.258024124033,0.0,1.0
2011-12-22,6.9,6.9,6.9,6.9,0,6.42149552931298,6.42149552931298,6.42149552931298,6.42149552931298,0,0.0,1.0
2011-12-23,6.9,6.9,6.9,6.9,1255,6.42149552931298,6.42149552931298,6.42149552931298,6.42149552931298,1348.51764055132,0.0,1.0
2011-12-27,6.9,6.9,6.9,6.9,0,6.42149552931298,6.42149552931298,6.42149552931298,6.42149552931298,0,0.0,1.0
2011-12-28,6.9,6.9,6.9,6.9,205,6.42149552931298,6.42149552931298,6.42149552931298,6.42149552931298,220.275789890853,0.0,1.0
2011-12-29,6.9,6.9,6.9,6.9,0,6.42149552931298,6.42149552931298,6.42149552931298,6.42149552931298,0,0.0,1.0
2011-12-30,6.85,6.95,6.85,6.95,2500,6.37496295301361,6.46802810561235,6.37496295301361,6.46802810561235,2686.29012062016,0.0,1.0
2012-01-03,6.85,6.85,6.85,6.85,0,6.37496295301361,6.37496295301361,6.37496295301361,6.37496295301361,0,0.0,1.0
2012-01-04,6.85,6.85,6.85,6.85,2800,6.37496295301361,6.37496295301361,6.37496295301361,6.37496295301361,3008.64493509458,0.0,1.0
2012-01-05,6.85,6.85,6.85,6.85,0,6.37496295301361,6.37496295301361,6.37496295301361,6.37496295301361,0,0.0,1.0
2012-01-06,6.85,6.85,6.85,6.85,0,6.37496295301361,6.37496295301361,6.37496295301361,6.37496295301361,0,0.0,1.0
2012-01-09,6.85,6.85,6.85,6.85,0,6.37496295301361,6.37496295301361,6.37496295301361,6.37496295301361,0,0.0,1.0
2012-01-10,6.85,6.85,6.85,6.85,0,6.37496295301361,6.37496295301361,6.37496295301361,6.37496295301361,0,0.0,1.0
2012-01-11,6.85,6.85,6.85,6.85,0,6.37496295301361,6.37496295301361,6.37496295301361,6.37496295301361,0,0.0,1.0
2012-01-12,7.0,7.0,7.0,7.0,5000,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,5372.58024124032,0.0,1.0
2012-01-13,7.0,7.0,6.75,6.85,8490,6.51456068191172,6.51456068191172,6.28189780041487,6.37496295301361,9122.64124962607,0.0,1.0
2012-01-17,7.0,7.0,7.0,7.0,0,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,0,0.0,1.0
2012-01-18,6.95,7.05,6.75,7.05,4039,6.46802810561235,6.56109325821109,6.28189780041487,6.56109325821109,4339.97031887393,0.0,1.0
2012-01-19,6.95,6.95,6.95,6.95,350,6.46802810561235,6.46802810561235,6.46802810561235,6.46802810561235,376.080616886823,0.0,1.0
2012-01-20,6.95,6.95,6.95,6.95,0,6.46802810561235,6.46802810561235,6.46802810561235,6.46802810561235,0,0.0,1.0
2012-01-23,6.95,6.95,6.95,6.95,0,6.46802810561235,6.46802810561235,6.46802810561235,6.46802810561235,0,0.0,1.0
2012-01-24,6.71,6.71,6.71,6.71,300,6.24467173937538,6.24467173937538,6.24467173937538,6.24467173937538,322.354814474419,0.0,1.0
2012-01-25,6.71,6.71,6.71,6.71,0,6.24467173937538,6.24467173937538,6.24467173937538,6.24467173937538,0,0.0,1.0
2012-01-26,6.71,6.71,6.71,6.71,0,6.24467173937538,6.24467173937538,6.24467173937538,6.24467173937538,0,0.0,1.0
2012-01-27,6.71,6.71,6.71,6.71,0,6.24467173937538,6.24467173937538,6.24467173937538,6.24467173937538,0,0.0,1.0
2012-01-30,6.71,6.71,6.71,6.71,0,6.24467173937538,6.24467173937538,6.24467173937538,6.24467173937538,0,0.0,1.0
2012-01-31,6.72,6.72,6.72,6.72,1362,6.25397825463525,6.25397825463525,6.25397825463525,6.25397825463525,1463.49085771386,0.0,1.0
2012-02-01,7.0,7.0,7.0,7.0,500,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,537.258024124032,0.0,1.0
2012-02-02,7.0,7.0,7.0,7.0,0,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,0,0.0,1.0
2012-02-03,7.0,7.0,7.0,7.0,0,6.51456068191172,6.51456068191172,6.51456068191172,6.51456068191172,0,0.0,1.0
2012-02-06,7.15,7.25,7.15,7.25,1290,6.65415841080983,6.74722356340857,6.65415841080983,6.74722356340857,1386.12570224,0.0,1.0
2012-02-07,7.15,7.15,7.15,7.15,0,6.65415841080983,6.65415841080983,6.65415841080983,6.65415841080983,0,0.0,1.0
2012-02-08,7.15,7.15,7.15,7.15,0,6.65415841080983,6.65415841080983,6.65415841080983,6.65415841080983,0,0.0,1.0
2012-02-09,7.15,7.15,7.15,7.15,0,6.65415841080983,6.65415841080983,6.65415841080983,6.65415841080983,0,0.0,1.0
2012-02-10,7.15,7.15,7.15,7.15,0,6.65415841080983,6.65415841080983,6.65415841080983,6.65415841080983,0,0.0,1.0
2012-02-13,7.15,7.15,7.15,7.15,0,6.65415841080983,6.65415841080983,6.65415841080983,6.65415841080983,0,0.0,1.0
2012-02-14,7.15,7.15,7.15,7.15,200,6.65415841080983,6.65415841080983,6.65415841080983,6.65415841080983,214.903209649613,0.0,1.0
2012-02-15,7.15,7.15,7.15,7.15,0,6.65415841080983,6.65415841080983,6.65415841080983,6.65415841080983,0,0.0,1.0
2012-02-16,7.15,7.15,7.15,7.15,0,6.65415841080983,6.65415841080983,6.65415841080983,6.65415841080983,0,0.0,1.0
2012-02-17,7.15,7.15,7.15,7.15,0,6.65415841080983,6.65415841080983,6.65415841080983,6.65415841080983,0,0.0,1.0
2012-02-21,7.5,7.5,7.15,7.15,2000,6.97988644490542,6.97988644490542,6.65415841080983,6.65415841080983,2149.03209649613,0.0,1.0
2012-02-22,7.5,7.5,7.5,7.5,0,6.97988644490542,6.97988644490542,6.97988644490542,6.97988644490542,0,0.0,1.0
2012-02-23,7.5,7.5,7.5,7.5,0,6.97988644490542,6.97988644490542,6.97988644490542,6.97988644490542,0,0.0,1.0
2012-02-24,7.5,7.5,7.5,7.5,0,6.97988644490542,6.97988644490542,6.97988644490542,6.97988644490542,0,0.0,1.0
2012-02-27,7.99,7.99,7.99,7.99,110,7.43590569263924,7.43590569263924,7.43590569263924,7.43590569263924,118.196765307287,0.0,1.0
2012-02-28,7.99,7.99,7.99,7.99,0,7.43590569263924,7.43590569263924,7.43590569263924,7.43590569263924,0,0.0,1.0
2012-02-29,7.99,7.99,7.99,7.99,0,7.43590569263924,7.43590569263924,7.43590569263924,7.43590569263924,0,0.0,1.0
2012-03-01,7.99,7.99,7.99,7.99,0,7.43590569263924,7.43590569263924,7.43590569263924,7.43590569263924,0,0.0,1.0
2012-03-02,7.6,7.6,7.59,7.59,1160,7.07295159750415,7.07295159750415,7.06364508224428,7.06364508224428,1246.43861596776,0.0,1.0
2012-03-05,7.6,7.6,7.6,7.6,0,7.07295159750415,7.07295159750415,7.07295159750415,7.07295159750415,0,0.0,1.0
2012-03-06,7.6,7.6,7.6,7.6,0,7.07295159750415,7.07295159750415,7.07295159750415,7.07295159750415,0,0.0,1.0
2012-03-07,7.6,7.6,7.6,7.6,0,7.07295159750415,7.07295159750415,7.07295159750415,7.07295159750415,0,0.0,1.0
2012-03-08,7.6,7.6,7.6,7.6,0,7.07295159750415,7.07295159750415,7.07295159750415,7.07295159750415,0,0.0,1.0
2012-03-09,7.6,7.6,7.6,7.6,0,7.07295159750415,7.07295159750415,7.07295159750415,7.07295159750415,0,0.0,1.0
2012-03-12,7.6,7.6,7.6,7.6,0,7.07295159750415,7.07295159750415,7.07295159750415,7.07295159750415,0,0.0,1.0
2012-03-13,7.6,7.6,7.6,7.6,0,7.07295159750415,7.07295159750415,7.07295159750415,7.07295159750415,0,0.0,1.0
2012-03-14,7.6,7.6,7.6,7.6,0,7.07295159750415,7.07295159750415,7.07295159750415,7.07295159750415,0,0.0,1.0
2012-03-15,7.6,7.6,7.6,7.6,0,7.07295159750415,7.07295159750415,7.07295159750415,7.07295159750415,0,0.0,1.0
2012-03-16,7.6,7.6,7.6,7.6,0,7.07295159750415,7.07295159750415,7.07295159750415,7.07295159750415,0,0.0,1.0
2012-03-19,7.6,7.6,7.6,7.6,0,7.07295159750415,7.07295159750415,7.07295159750415,7.07295159750415,0,0.0,1.0
2012-03-20,7.6,7.6,7.6,7.6,0,7.07295159750415,7.07295159750415,7.07295159750415,7.07295159750415,0,0.0,1.0
2012-03-21,7.6,7.6,7.6,7.6,0,7.07295159750415,7.07295159750415,7.07295159750415,7.07295159750415,0,0.0,1.0
2012-03-22,7.6,7.6,7.6,7.6,0,7.07295159750415,7.07295159750415,7.07295159750415,7.07295159750415,0,0.0,1.0
2012-03-23,7.6,7.6,7.6,7.6,0,7.07295159750415,7.07295159750415,7.07295159750415,7.07295159750415,0,0.0,1.0
2012-03-26,7.6,7.6,7.6,7.6,110,7.07295159750415,7.07295159750415,7.07295159750415,7.07295159750415,118.196765307287,0.0,1.0
2012-03-27,7.6,7.6,7.6,7.6,0,7.07295159750415,7.07295159750415,7.07295159750415,7.07295159750415,0,0.0,1.0
2012-03-28,7.6,7.6,7.6,7.6,0,7.07295159750415,7.07295159750415,7.07295159750415,7.07295159750415,0,0.0,1.0
2012-03-29,7.6,7.6,7.6,7.6,0,7.07295159750415,7.07295159750415,7.07295159750415,7.07295159750415,0,0.0,1.0
2012-03-30,7.6,7.6,7.6,7.6,0,7.07295159750415,7.07295159750415,7.07295159750415,7.07295159750415,0,0.0,1.0
2012-04-02,7.6,7.6,7.6,7.6,0,7.07295159750415,7.07295159750415,7.07295159750415,7.07295159750415,0,0.0,1.0
2012-04-03,7.6,7.6,7.6,7.6,0,7.07295159750415,7.07295159750415,7.07295159750415,7.07295159750415,0,0.0,1.0
2012-04-04,7.6,7.6,7.6,7.6,0,7.07295159750415,7.07295159750415,7.07295159750415,7.07295159750415,0,0.0,1.0
2012-04-05,7.6,7.6,7.6,7.6,0,7.07295159750415,7.07295159750415,7.07295159750415,7.07295159750415,0,0.0,1.0
2012-04-09,8.0,8.0,8.0,8.0,229,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,246.064175048807,0.0,1.0
2012-04-10,8.0,8.0,8.0,8.0,0,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,0,0.0,1.0
2012-04-11,8.0,8.0,8.0,8.0,0,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,0,0.0,1.0
2012-04-12,8.0,8.0,8.0,8.0,0,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,0,0.0,1.0
2012-04-13,8.0,8.0,8.0,8.0,0,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,0,0.0,1.0
2012-04-16,8.0,8.0,8.0,8.0,0,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,0,0.0,1.0
2012-04-17,8.0,8.0,8.0,8.0,0,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,0,0.0,1.0
2012-04-18,8.0,8.0,8.0,8.0,0,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,0,0.0,1.0
2012-04-19,8.0,8.0,8.0,8.0,273,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,293.342881171722,0.0,1.0
2012-04-20,8.0,8.0,8.0,8.0,0,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,0,0.0,1.0
2012-04-23,8.5,8.5,8.5,8.5,166,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,178.369664009179,0.0,1.0
2012-04-24,9.0,9.0,9.0,9.0,100,8.3758637338865,8.3758637338865,8.3758637338865,8.3758637338865,107.451604824806,0.0,1.0
2012-04-25,9.0,9.0,9.0,9.0,166,8.3758637338865,8.3758637338865,8.3758637338865,8.3758637338865,178.369664009179,0.0,1.0
2012-04-26,9.0,9.0,9.0,9.0,0,8.3758637338865,8.3758637338865,8.3758637338865,8.3758637338865,0,0.0,1.0
2012-04-27,9.0,9.0,9.0,9.0,0,8.3758637338865,8.3758637338865,8.3758637338865,8.3758637338865,0,0.0,1.0
2012-04-30,9.0,9.0,9.0,9.0,0,8.3758637338865,8.3758637338865,8.3758637338865,8.3758637338865,0,0.0,1.0
2012-05-01,9.0,9.0,9.0,9.0,0,8.3758637338865,8.3758637338865,8.3758637338865,8.3758637338865,0,0.0,1.0
2012-05-02,9.0,9.0,9.0,9.0,0,8.3758637338865,8.3758637338865,8.3758637338865,8.3758637338865,0,0.0,1.0
2012-05-03,7.4,8.0,7.4,8.0,3000,6.88682129230668,7.44521220789911,6.88682129230668,7.44521220789911,3223.54814474419,0.0,1.0
2012-05-04,8.5,8.5,8.5,8.5,150,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,161.17740723721,0.0,1.0
2012-05-07,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2012-05-08,8.0,8.0,8.0,8.0,150,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,161.17740723721,0.0,1.0
2012-05-09,8.0,8.0,8.0,8.0,0,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,0,0.0,1.0
2012-05-10,8.0,8.0,8.0,8.0,0,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,0,0.0,1.0
2012-05-11,8.0,8.0,8.0,8.0,0,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,0,0.0,1.0
2012-05-14,8.0,8.0,8.0,8.0,500,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,537.258024124032,0.0,1.0
2012-05-15,8.0,8.0,8.0,8.0,0,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,0,0.0,1.0
2012-05-16,8.0,8.05,8.0,8.05,1850,7.44521220789911,7.49174478419848,7.44521220789911,7.49174478419848,1987.85468925892,0.0,1.0
2012-05-17,8.0,8.0,8.0,8.0,0,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,0,0.0,1.0
2012-05-18,8.0,8.0,8.0,8.0,0,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,0,0.0,1.0
2012-05-21,8.0,8.0,8.0,8.0,0,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,0,0.0,1.0
2012-05-22,8.0,8.0,8.0,8.0,0,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,0,0.0,1.0
2012-05-23,8.0,8.0,8.0,8.0,0,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,0,0.0,1.0
2012-05-24,8.0,8.0,8.0,8.0,0,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,0,0.0,1.0
2012-05-25,7.6,7.6,7.6,7.6,2500,7.07295159750415,7.07295159750415,7.07295159750415,7.07295159750415,2686.29012062016,0.0,1.0
2012-05-29,7.6,7.6,7.6,7.6,0,7.07295159750415,7.07295159750415,7.07295159750415,7.07295159750415,0,0.0,1.0
2012-05-30,7.8,8.0,7.6,7.6,41003,7.25908190270163,7.44521220789911,7.07295159750415,7.07295159750415,44058.3815263154,0.0,1.0
2012-05-31,8.49,8.49,8.49,8.49,110,7.90123145563293,7.90123145563293,7.90123145563293,7.90123145563293,118.196765307287,0.0,1.0
2012-06-01,7.75,7.75,7.75,7.75,300,7.21254932640226,7.21254932640226,7.21254932640226,7.21254932640226,322.35481447442,0.0,1.0
2012-06-04,7.75,7.75,7.75,7.75,0,7.21254932640226,7.21254932640226,7.21254932640226,7.21254932640226,0,0.0,1.0
2012-06-05,8.49,8.49,8.49,8.49,145,7.90123145563293,7.90123145563293,7.90123145563293,7.90123145563293,155.804826995969,0.0,1.0
2012-06-06,8.49,8.49,8.49,8.49,0,7.90123145563293,7.90123145563293,7.90123145563293,7.90123145563293,0,0.0,1.0
2012-06-07,8.49,8.49,8.49,8.49,0,7.90123145563293,7.90123145563293,7.90123145563293,7.90123145563293,0,0.0,1.0
2012-06-08,8.49,8.49,8.49,8.49,455,7.90123145563293,7.90123145563293,7.90123145563293,7.90123145563293,488.904801952869,0.0,1.0
2012-06-11,8.49,8.49,8.49,8.49,0,7.90123145563293,7.90123145563293,7.90123145563293,7.90123145563293,0,0.0,1.0
2012-06-12,8.49,8.49,8.49,8.49,0,7.90123145563293,7.90123145563293,7.90123145563293,7.90123145563293,0,0.0,1.0
2012-06-13,7.55,7.55,7.55,7.55,1500,7.02641902120478,7.02641902120478,7.02641902120478,7.02641902120478,1611.7740723721,0.0,1.0
2012-06-14,7.55,7.96,7.55,7.96,687,7.02641902120478,7.40798614685961,7.02641902120478,7.40798614685961,738.192525146421,0.0,1.0
2012-06-15,7.55,7.55,7.55,7.55,0,7.02641902120478,7.02641902120478,7.02641902120478,7.02641902120478,0,0.0,1.0
2012-06-18,7.55,7.55,7.55,7.55,2000,7.02641902120478,7.02641902120478,7.02641902120478,7.02641902120478,2149.03209649613,0.0,1.0
2012-06-19,7.55,7.55,7.55,7.55,0,7.02641902120478,7.02641902120478,7.02641902120478,7.02641902120478,0,0.0,1.0
2012-06-20,7.75,7.97,7.75,7.97,2923,7.21254932640226,7.41729266211949,7.21254932640226,7.41729266211949,3140.81040902909,0.0,1.0
2012-06-21,7.75,7.75,7.75,7.75,0,7.21254932640226,7.21254932640226,7.21254932640226,7.21254932640226,0,0.0,1.0
2012-06-22,7.97,7.97,7.97,7.97,100,7.41729266211949,7.41729266211949,7.41729266211949,7.41729266211949,107.451604824806,0.0,1.0
2012-06-25,7.65,7.65,7.65,7.65,1000,7.11948417380352,7.11948417380352,7.11948417380352,7.11948417380352,1074.51604824807,0.0,1.0
2012-06-26,7.65,7.65,7.65,7.65,0,7.11948417380352,7.11948417380352,7.11948417380352,7.11948417380352,0,0.0,1.0
2012-06-27,7.65,7.65,7.65,7.65,0,7.11948417380352,7.11948417380352,7.11948417380352,7.11948417380352,0,0.0,1.0
2012-06-28,7.65,7.65,7.65,7.65,0,7.11948417380352,7.11948417380352,7.11948417380352,7.11948417380352,0,0.0,1.0
2012-06-29,7.65,7.65,7.65,7.65,0,7.11948417380352,7.11948417380352,7.11948417380352,7.11948417380352,0,0.0,1.0
2012-07-02,7.65,7.65,7.65,7.65,0,7.11948417380352,7.11948417380352,7.11948417380352,7.11948417380352,0,0.0,1.0
2012-07-03,7.65,7.65,7.65,7.65,0,7.11948417380352,7.11948417380352,7.11948417380352,7.11948417380352,0,0.0,1.0
2012-07-05,7.65,7.65,7.65,7.65,0,7.11948417380352,7.11948417380352,7.11948417380352,7.11948417380352,0,0.0,1.0
2012-07-06,7.65,7.65,7.65,7.65,0,7.11948417380352,7.11948417380352,7.11948417380352,7.11948417380352,0,0.0,1.0
2012-07-09,7.7,7.7,7.7,7.7,6000,7.16601675010289,7.16601675010289,7.16601675010289,7.16601675010289,6447.09628948839,0.0,1.0
2012-07-10,7.95,7.95,7.95,7.95,100,7.39867963159974,7.39867963159974,7.39867963159974,7.39867963159974,107.451604824806,0.0,1.0
2012-07-11,7.95,7.95,7.95,7.95,0,7.39867963159974,7.39867963159974,7.39867963159974,7.39867963159974,0,0.0,1.0
2012-07-12,8.9,8.9,8.49,8.49,1600,8.28279858128776,8.28279858128776,7.90123145563293,7.90123145563293,1719.2256771969,0.0,1.0
2012-07-13,8.5,8.5,8.5,8.5,1000,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,1074.51604824807,0.0,1.0
2012-07-16,8.5,8.5,8.5,8.5,1439,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,1546.22859342897,0.0,1.0
2012-07-17,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2012-07-18,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2012-07-19,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2012-07-20,8.5,8.5,8.5,8.5,0,7.9105379708928,7.9105379708928,7.9105379708928,7.9105379708928,0,0.0,1.0
2012-07-23,8.0,8.0,8.0,8.0,1000,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,1074.51604824806,0.0,1.0
2012-07-24,8.0,8.0,8.0,8.0,0,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,0,0.0,1.0
2012-07-25,8.0,8.0,8.0,8.0,0,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,0,0.0,1.0
2012-07-26,8.0,8.0,8.0,8.0,0,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,0,0.0,1.0
2012-07-27,8.0,8.0,8.0,8.0,0,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,0,0.0,1.0
2012-07-30,8.0,8.0,8.0,8.0,0,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,0,0.0,1.0
2012-07-31,7.76,7.76,7.76,7.76,2000,7.22185584166214,7.22185584166214,7.22185584166214,7.22185584166214,2149.03209649613,0.0,1.0
2012-08-01,7.76,7.76,7.76,7.76,0,7.22185584166214,7.22185584166214,7.22185584166214,7.22185584166214,0,0.0,1.0
2012-08-02,7.76,7.76,7.76,7.76,0,7.22185584166214,7.22185584166214,7.22185584166214,7.22185584166214,0,0.0,1.0
2012-08-03,7.76,7.76,7.76,7.76,0,7.22185584166214,7.22185584166214,7.22185584166214,7.22185584166214,0,0.0,1.0
2012-08-06,7.76,7.76,7.76,7.76,0,7.22185584166214,7.22185584166214,7.22185584166214,7.22185584166214,0,0.0,1.0
2012-08-07,8.45,8.45,8.45,8.45,310,7.86400539459343,7.86400539459343,7.86400539459343,7.86400539459343,333.0999749569,0.0,1.0
2012-08-08,8.45,8.45,8.45,8.45,0,7.86400539459343,7.86400539459343,7.86400539459343,7.86400539459343,0,0.0,1.0
2012-08-09,8.45,8.45,8.45,8.45,0,7.86400539459343,7.86400539459343,7.86400539459343,7.86400539459343,0,0.0,1.0
2012-08-10,8.45,8.45,8.45,8.45,0,7.86400539459343,7.86400539459343,7.86400539459343,7.86400539459343,0,0.0,1.0
2012-08-13,8.45,8.45,8.45,8.45,0,7.86400539459343,7.86400539459343,7.86400539459343,7.86400539459343,0,0.0,1.0
2012-08-14,8.45,8.45,8.45,8.45,0,7.86400539459343,7.86400539459343,7.86400539459343,7.86400539459343,0,0.0,1.0
2012-08-15,8.45,8.45,8.45,8.45,0,7.86400539459343,7.86400539459343,7.86400539459343,7.86400539459343,0,0.0,1.0
2012-08-16,8.45,8.45,8.45,8.45,0,7.86400539459343,7.86400539459343,7.86400539459343,7.86400539459343,0,0.0,1.0
2012-08-17,8.45,8.45,8.45,8.45,0,7.86400539459343,7.86400539459343,7.86400539459343,7.86400539459343,0,0.0,1.0
2012-08-20,8.4,8.4,8.25,8.25,1700,7.81747281829407,7.81747281829407,7.67787508939596,7.67787508939596,1826.67728202171,0.0,1.0
2012-08-21,8.4,8.4,8.4,8.4,0,7.81747281829407,7.81747281829407,7.81747281829407,7.81747281829407,0,0.0,1.0
2012-08-22,8.4,8.4,8.4,8.4,0,7.81747281829407,7.81747281829407,7.81747281829407,7.81747281829407,0,0.0,1.0
2012-08-23,8.4,8.4,8.4,8.4,0,7.81747281829407,7.81747281829407,7.81747281829407,7.81747281829407,0,0.0,1.0
2012-08-24,7.8,7.85,7.8,7.85,484,7.25908190270163,7.305614479001,7.25908190270163,7.305614479001,520.065767352063,0.0,1.0
2012-08-27,7.8,7.8,7.8,7.8,0,7.25908190270163,7.25908190270163,7.25908190270163,7.25908190270163,0,0.0,1.0
2012-08-28,7.8,7.8,7.8,7.8,0,7.25908190270163,7.25908190270163,7.25908190270163,7.25908190270163,0,0.0,1.0
2012-08-29,7.76,7.95,7.76,7.95,7568,7.22185584166214,7.39867963159974,7.22185584166214,7.39867963159974,8131.93745314135,0.0,1.0
2012-08-30,7.76,7.76,7.76,7.76,4284,7.22185584166214,7.22185584166214,7.22185584166214,7.22185584166214,4603.22675069471,0.0,1.0
2012-08-31,8.0,8.0,8.0,8.0,900,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,967.064443423258,0.0,1.0
2012-09-04,8.1,8.1,8.1,8.1,500,7.53827736049785,7.53827736049785,7.53827736049785,7.53827736049785,537.258024124032,0.0,1.0
2012-09-05,8.1,8.1,8.1,8.1,0,7.53827736049785,7.53827736049785,7.53827736049785,7.53827736049785,0,0.0,1.0
2012-09-06,8.1,8.1,8.1,8.1,274,7.53827736049785,7.53827736049785,7.53827736049785,7.53827736049785,294.41739721997,0.0,1.0
2012-09-07,8.1,8.1,8.1,8.1,0,7.53827736049785,7.53827736049785,7.53827736049785,7.53827736049785,0,0.0,1.0
2012-09-10,8.0,8.0,8.0,8.0,2500,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,2686.29012062016,0.0,1.0
2012-09-11,7.8,7.8,7.8,7.8,1891,7.25908190270163,7.25908190270163,7.25908190270163,7.25908190270163,2031.90984723709,0.0,1.0
2012-09-12,7.8,7.8,7.8,7.8,0,7.25908190270163,7.25908190270163,7.25908190270163,7.25908190270163,0,0.0,1.0
2012-09-13,7.8,7.8,7.8,7.8,0,7.25908190270163,7.25908190270163,7.25908190270163,7.25908190270163,0,0.0,1.0
2012-09-14,7.8,7.8,7.8,7.8,0,7.25908190270163,7.25908190270163,7.25908190270163,7.25908190270163,0,0.0,1.0
2012-09-17,7.8,7.8,7.8,7.8,0,7.25908190270163,7.25908190270163,7.25908190270163,7.25908190270163,0,0.0,1.0
2012-09-18,8.0,8.0,8.0,8.0,5915,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,6355.7624253873,0.0,1.0
2012-09-19,8.4,8.4,8.4,8.4,100,7.81747281829407,7.81747281829407,7.81747281829407,7.81747281829407,107.451604824806,0.0,1.0
2012-09-20,8.0,8.0,8.0,8.0,1672,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,1796.59083267076,0.0,1.0
2012-09-21,8.0,8.0,8.0,8.0,1328,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,1426.95731207343,0.0,1.0
2012-09-24,7.8,7.8,7.8,7.8,400,7.25908190270163,7.25908190270163,7.25908190270163,7.25908190270163,429.806419299226,0.0,1.0
2012-09-25,7.8,7.8,7.8,7.8,0,7.25908190270163,7.25908190270163,7.25908190270163,7.25908190270163,0,0.0,1.0
2012-09-26,7.8,7.8,7.8,7.8,0,7.25908190270163,7.25908190270163,7.25908190270163,7.25908190270163,0,0.0,1.0
2012-09-27,7.8,7.8,7.8,7.8,2000,7.25908190270163,7.25908190270163,7.25908190270163,7.25908190270163,2149.03209649613,0.0,1.0
2012-09-28,7.8,7.8,7.8,7.8,0,7.25908190270163,7.25908190270163,7.25908190270163,7.25908190270163,0,0.0,1.0
2012-10-01,7.8,7.8,7.8,7.8,0,7.25908190270163,7.25908190270163,7.25908190270163,7.25908190270163,0,0.0,1.0
2012-10-02,7.8,7.8,7.8,7.8,0,7.25908190270163,7.25908190270163,7.25908190270163,7.25908190270163,0,0.0,1.0
2012-10-03,7.8,7.8,7.8,7.8,0,7.25908190270163,7.25908190270163,7.25908190270163,7.25908190270163,0,0.0,1.0
2012-10-04,7.8,8.0,7.8,8.0,400,7.25908190270163,7.44521220789911,7.25908190270163,7.44521220789911,429.806419299226,0.0,1.0
2012-10-05,7.8,8.0,7.8,8.0,0,7.25908190270163,7.44521220789911,7.25908190270163,7.44521220789911,0,0.0,1.0
2012-10-08,7.8,8.0,7.8,8.0,0,7.25908190270163,7.44521220789911,7.25908190270163,7.44521220789911,0,0.0,1.0
2012-10-09,7.8,8.0,7.8,8.0,0,7.25908190270163,7.44521220789911,7.25908190270163,7.44521220789911,0,0.0,1.0
2012-10-10,7.8,8.0,7.8,8.0,0,7.25908190270163,7.44521220789911,7.25908190270163,7.44521220789911,0,0.0,1.0
2012-10-11,8.0,8.0,7.8,7.8,5800,7.44521220789911,7.44521220789911,7.25908190270163,7.25908190270163,6232.19307983877,0.0,1.0
2012-10-12,8.2,8.2,8.2,8.2,110,7.63134251309659,7.63134251309659,7.63134251309659,7.63134251309659,118.196765307287,0.0,1.0
2012-10-15,8.2,8.2,8.2,8.2,0,7.63134251309659,7.63134251309659,7.63134251309659,7.63134251309659,0,0.0,1.0
2012-10-16,7.8,7.8,7.8,7.8,1390,7.25908190270163,7.25908190270163,7.25908190270163,7.25908190270163,1493.57730706481,0.0,1.0
2012-10-17,7.8,7.8,7.8,7.8,0,7.25908190270163,7.25908190270163,7.25908190270163,7.25908190270163,0,0.0,1.0
2012-10-18,7.8,7.8,7.8,7.8,0,7.25908190270163,7.25908190270163,7.25908190270163,7.25908190270163,0,0.0,1.0
2012-10-19,7.8,7.8,7.8,7.8,4000,7.25908190270163,7.25908190270163,7.25908190270163,7.25908190270163,4298.06419299226,0.0,1.0
2012-10-22,7.9,7.9,7.9,7.9,15760,7.35214705530037,7.35214705530037,7.35214705530037,7.35214705530037,16934.3729203895,0.0,1.0
2012-10-23,8.4,8.4,8.25,8.4,5200,7.81747281829407,7.81747281829407,7.67787508939596,7.81747281829407,5587.48345088993,0.0,1.0
2012-10-24,8.4,8.4,8.25,8.4,0,7.81747281829407,7.81747281829407,7.67787508939596,7.81747281829407,0,0.0,1.0
2012-10-25,8.4,8.4,8.25,8.4,0,7.81747281829407,7.81747281829407,7.67787508939596,7.81747281829407,0,0.0,1.0
2012-10-26,8.2,8.2,8.2,8.2,2000,7.63134251309659,7.63134251309659,7.63134251309659,7.63134251309659,2149.03209649613,0.0,1.0
2012-10-31,8.0,8.0,8.0,8.0,3100,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,3330.999749569,0.0,1.0
2012-11-01,8.0,8.0,8.0,8.0,0,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,0,0.0,1.0
2012-11-02,8.0,8.0,8.0,8.0,4000,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,4298.06419299226,0.0,1.0
2012-11-05,8.2,8.2,8.2,8.2,500,7.63134251309659,7.63134251309659,7.63134251309659,7.63134251309659,537.258024124032,0.0,1.0
2012-11-06,8.49,8.49,8.4,8.4,962,7.90123145563293,7.90123145563293,7.81747281829407,7.81747281829407,1033.68443841464,0.0,1.0
2012-11-07,8.4,8.48,8.4,8.48,300,7.81747281829407,7.89192494037306,7.81747281829407,7.89192494037306,322.354814474419,0.0,1.0
2012-11-08,8.0,8.0,8.0,8.0,350,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,376.080616886823,0.0,1.0
2012-11-09,8.38,8.38,8.38,8.38,2800,7.79885978777432,7.79885978777432,7.79885978777432,7.79885978777432,3008.64493509458,0.0,1.0
2012-11-12,8.38,8.38,8.38,8.38,0,7.79885978777432,7.79885978777432,7.79885978777432,7.79885978777432,0,0.0,1.0
2012-11-13,8.25,8.5,8.0,8.5,6598,7.67787508939596,7.9105379708928,7.44521220789911,7.9105379708928,7089.65688634073,0.0,1.0
2012-11-14,8.25,8.5,8.0,8.5,0,7.67787508939596,7.9105379708928,7.44521220789911,7.9105379708928,0,0.0,1.0
2012-11-15,8.25,8.5,8.0,8.5,0,7.67787508939596,7.9105379708928,7.44521220789911,7.9105379708928,0,0.0,1.0
2012-11-16,7.95,8.0,7.95,8.0,1000,7.39867963159974,7.44521220789911,7.39867963159974,7.44521220789911,1074.51604824806,0.0,1.0
2012-11-19,8.0,8.0,8.0,8.0,3775,7.44521220789911,7.44521220789911,7.44521220789911,7.44521220789911,4056.29808213644,0.0,1.0
2012-11-20,7.9,7.9,7.9,7.9,200,7.35214705530037,7.35214705530037,7.35214705530037,7.35214705530037,214.903209649613,0.0,1.0
2012-11-21,7.99,7.99,7.99,7.99,115,7.43590569263924,7.43590569263924,7.43590569263924,7.43590569263924,123.569345548527,0.0,1.0
2012-11-23,7.99,7.99,7.99,7.99,0,7.43590569263924,7.43590569263924,7.43590569263924,7.43590569263924,0,0.0,1.0
2012-11-26,7.99,7.99,7.99,7.99,0,7.43590569263924,7.43590569263924,7.43590569263924,7.43590569263924,0,0.0,1.0
2012-11-27,7.99,7.99,7.99,7.99,0,7.43590569263924,7.43590569263924,7.43590569263924,7.43590569263924,0,0.0,1.0
2012-11-28,7.99,7.99,7.99,7.99,0,7.43590569263924,7.43590569263924,7.43590569263924,7.43590569263924,0,0.0,1.0
2012-11-29,7.99,7.99,7.99,7.99,0,7.43590569263924,7.43590569263924,7.43590569263924,7.43590569263924,0,0.0,1.0
2012-11-30,7.99,7.99,7.99,7.99,0,7.43590569263924,7.43590569263924,7.43590569263924,7.43590569263924,0,0.0,1.0
2012-12-03,7.99,7.99,7.99,7.99,100,7.43590569263924,7.43590569263924,7.43590569263924,7.43590569263924,107.451604824806,0.0,1.0
2012-12-04,7.99,7.99,7.99,7.99,150,7.43590569263924,7.43590569263924,7.43590569263924,7.43590569263924,161.17740723721,0.0,1.0
2012-12-05,8.0,8.0,7.99,7.99,1315,7.44521220789911,7.44521220789911,7.43590569263924,7.43590569263924,1412.98860344621,0.0,1.0
2012-12-06,7.9,7.9,7.9,7.9,145,7.35214705530037,7.35214705530037,7.35214705530037,7.35214705530037,155.804826995969,0.0,1.0
2012-12-07,8.0,8.0,7.8,7.85,4100,7.44521220789911,7.44521220789911,7.25908190270163,7.305614479001,4405.51579781707,0.0,1.0
2012-12-10,8.0,8.5,8.0,8.5,3100,7.44521220789911,7.9105379708928,7.44521220789911,7.9105379708928,3330.999749569,0.0,1.0
2012-12-11,8.0,8.5,8.0,8.5,0,7.44521220789911,7.9105379708928,7.44521220789911,7.9105379708928,0,0.0,1.0
2012-12-12,8.0,8.5,8.0,8.5,0,7.44521220789911,7.9105379708928,7.44521220789911,7.9105379708928,0,0.0,1.0
2012-12-13,8.0,8.5,8.0,8.5,0,7.44521220789911,7.9105379708928,7.44521220789911,7.9105379708928,0,0.0,1.0
2012-12-14,8.0,8.5,8.0,8.5,0,7.44521220789911,7.9105379708928,7.44521220789911,7.9105379708928,0,0.0,1.0
2012-12-17,8.0,8.5,8.0,8.5,0,7.44521220789911,7.9105379708928,7.44521220789911,7.9105379708928,0,0.0,1.0
2012-12-18,8.15,8.15,7.82,7.82,545,7.58480993679722,7.58480993679722,7.27769493322138,7.27769493322138,585.611246295195,0.0,1.0
2012-12-19,8.06,8.25,8.0,8.25,5370,7.50105129945835,7.67787508939596,7.44521220789911,7.67787508939596,5770.15117909211,0.0,1.0
2012-12-20,8.24,8.24,8.24,8.24,500,7.66856857413608,7.66856857413608,7.66856857413608,7.66856857413608,537.258024124033,0.0,1.0
2012-12-21,8.24,8.24,8.24,8.24,0,7.66856857413608,7.66856857413608,7.66856857413608,7.66856857413608,0,0.0,1.0
2012-12-24,8.24,8.24,8.24,8.24,100,7.66856857413608,7.66856857413608,7.66856857413608,7.66856857413608,107.451604824807,0.0,1.0
2012-12-26,8.2,8.2,8.2,8.2,5000,7.63134251309659,7.63134251309659,7.63134251309659,7.63134251309659,5372.58024124032,0.0,1.0
2012-12-27,8.2,8.2,8.2,8.2,0,7.63134251309659,7.63134251309659,7.63134251309659,7.63134251309659,0,0.0,1.0
2012-12-28,8.2,8.2,8.2,8.2,0,7.63134251309659,7.63134251309659,7.63134251309659,7.63134251309659,0,0.0,1.0
2012-12-31,8.2,8.2,8.2,8.2,0,7.63134251309659,7.63134251309659,7.63134251309659,7.63134251309659,0,0.0,1.0
2013-01-02,8.2,8.2,8.2,8.2,0,7.63134251309659,7.63134251309659,7.63134251309659,7.63134251309659,0,0.0,1.0
2013-01-03,8.2,8.2,8.2,8.2,0,7.63134251309659,7.63134251309659,7.63134251309659,7.63134251309659,0,0.0,1.0
2013-01-04,8.2,8.2,8.2,8.2,7000,7.63134251309659,7.63134251309659,7.63134251309659,7.63134251309659,7521.61233773645,0.0,1.0
2013-01-07,8.2,8.2,8.2,8.2,0,7.63134251309659,7.63134251309659,7.63134251309659,7.63134251309659,0,0.0,1.0
2013-01-08,8.3,8.3,8.3,8.3,2700,7.72440766569533,7.72440766569533,7.72440766569533,7.72440766569533,2901.19333026977,0.0,1.0
2013-01-09,8.3,8.3,8.3,8.3,0,7.72440766569533,7.72440766569533,7.72440766569533,7.72440766569533,0,0.0,1.0
2013-01-10,8.3,8.3,8.3,8.3,0,7.72440766569533,7.72440766569533,7.72440766569533,7.72440766569533,0,0.0,1.0
2013-01-11,8.5,8.5,8.45,8.45,3490,7.9105379708928,7.9105379708928,7.86400539459343,7.86400539459343,3750.06100838575,0.0,1.0
2013-01-14,8.5,8.5,8.45,8.45,0,7.9105379708928,7.9105379708928,7.86400539459343,7.86400539459343,0,0.0,1.0
2013-01-15,8.5,8.5,8.45,8.45,0,7.9105379708928,7.9105379708928,7.86400539459343,7.86400539459343,0,0.0,1.0
2013-01-16,8.5,8.5,8.45,8.45,0,7.9105379708928,7.9105379708928,7.86400539459343,7.86400539459343,0,0.0,1.0
2013-01-17,8.5,8.5,8.45,8.45,0,7.9105379708928,7.9105379708928,7.86400539459343,7.86400539459343,0,0.0,1.0
2013-01-18,8.75,8.75,8.75,8.75,100,8.14320085238965,8.14320085238965,8.14320085238965,8.14320085238965,107.451604824806,0.0,1.0
2013-01-22,8.75,8.75,8.75,8.75,0,8.14320085238965,8.14320085238965,8.14320085238965,8.14320085238965,0,0.0,1.0
2013-01-23,8.4,8.4,8.4,8.4,100,7.81747281829407,7.81747281829407,7.81747281829407,7.81747281829407,107.451604824806,0.0,1.0
2013-01-24,8.75,8.75,8.75,8.75,100,8.14320085238965,8.14320085238965,8.14320085238965,8.14320085238965,107.451604824806,0.0,1.0
2013-01-25,8.75,8.75,8.35,8.35,2900,8.14320085238965,8.14320085238965,7.7709402419947,7.7709402419947,3116.09653991939,0.0,1.0
2013-01-28,8.75,8.75,8.75,8.75,100,8.14320085238965,8.14320085238965,8.14320085238965,8.14320085238965,107.451604824806,0.0,1.0
2013-01-29,8.75,8.75,8.75,8.75,0,8.14320085238965,8.14320085238965,8.14320085238965,8.14320085238965,0,0.0,1.0
2013-01-30,8.35,8.35,8.35,8.35,100,7.7709402419947,7.7709402419947,7.7709402419947,7.7709402419947,107.451604824806,0.0,1.0
2013-01-31,8.35,8.35,8.35,8.35,0,7.7709402419947,7.7709402419947,7.7709402419947,7.7709402419947,0,0.0,1.0
2013-02-01,8.35,8.35,8.35,8.35,0,7.7709402419947,7.7709402419947,7.7709402419947,7.7709402419947,0,0.0,1.0
2013-02-04,8.35,8.35,8.35,8.35,0,7.7709402419947,7.7709402419947,7.7709402419947,7.7709402419947,0,0.0,1.0
2013-02-05,8.75,8.75,8.35,8.35,1065,8.14320085238965,8.14320085238965,7.7709402419947,7.7709402419947,1144.35959138419,0.0,1.0
2013-02-06,8.2,8.2,8.2,8.2,2245,7.63134251309659,7.63134251309659,7.63134251309659,7.63134251309659,2412.2885283169,0.0,1.0
2013-02-07,8.45,8.45,8.45,8.45,1000,7.86400539459343,7.86400539459343,7.86400539459343,7.86400539459343,1074.51604824807,0.0,1.0
2013-02-08,8.45,8.45,8.45,8.45,0,7.86400539459343,7.86400539459343,7.86400539459343,7.86400539459343,0,0.0,1.0
2013-02-11,8.45,8.45,8.45,8.45,0,7.86400539459343,7.86400539459343,7.86400539459343,7.86400539459343,0,0.0,1.0
2013-02-12,8.3,8.45,8.3,8.45,3200,7.72440766569533,7.86400539459343,7.72440766569533,7.86400539459343,3438.45135439381,0.0,1.0
2013-02-13,8.3,8.45,8.3,8.45,0,7.72440766569533,7.86400539459343,7.72440766569533,7.86400539459343,0,0.0,1.0
2013-02-14,8.3,8.45,8.3,8.45,0,7.72440766569533,7.86400539459343,7.72440766569533,7.86400539459343,0,0.0,1.0
2013-02-15,8.3,8.45,8.3,8.45,0,7.72440766569533,7.86400539459343,7.72440766569533,7.86400539459343,0,0.0,1.0
2013-02-19,8.4,8.4,8.4,8.4,1000,7.81747281829407,7.81747281829407,7.81747281829407,7.81747281829407,1074.51604824806,0.0,1.0
2013-02-20,8.4,8.4,8.4,8.4,0,7.81747281829407,7.81747281829407,7.81747281829407,7.81747281829407,0,0.0,1.0
2013-02-21,8.4,8.4,8.4,8.4,0,7.81747281829407,7.81747281829407,7.81747281829407,7.81747281829407,0,0.0,1.0
2013-02-22,8.4,8.4,8.4,8.4,0,7.81747281829407,7.81747281829407,7.81747281829407,7.81747281829407,0,0.0,1.0
2013-02-25,8.4,8.4,8.4,8.4,0,7.81747281829407,7.81747281829407,7.81747281829407,7.81747281829407,0,0.0,1.0
2013-02-26,8.4,8.4,8.4,8.4,0,7.81747281829407,7.81747281829407,7.81747281829407,7.81747281829407,0,0.0,1.0
2013-02-27,8.45,8.45,8.45,8.45,1000,7.86400539459343,7.86400539459343,7.86400539459343,7.86400539459343,1074.51604824807,0.0,1.0
2013-02-28,8.45,8.45,8.45,8.45,0,7.86400539459343,7.86400539459343,7.86400539459343,7.86400539459343,0,0.0,1.0
2013-03-01,8.26,8.26,8.25,8.25,5800,7.68718160465583,7.68718160465583,7.67787508939596,7.67787508939596,6232.19307983877,0.0,1.0
2013-03-04,8.26,8.26,8.26,8.26,0,7.68718160465583,7.68718160465583,7.68718160465583,7.68718160465583,0,0.0,1.0
2013-03-05,8.35,8.4,8.2,8.2,22555,7.7709402419947,7.81747281829407,7.63134251309659,7.63134251309659,24235.7094682351,0.0,1.0
2013-03-06,8.35,8.4,8.2,8.2,0,7.7709402419947,7.81747281829407,7.63134251309659,7.63134251309659,0,0.0,1.0
2013-03-07,8.35,8.4,8.2,8.2,0,7.7709402419947,7.81747281829407,7.63134251309659,7.63134251309659,0,0.0,1.0
2013-03-08,8.4,8.4,8.4,8.4,200,7.81747281829407,7.81747281829407,7.81747281829407,7.81747281829407,214.903209649613,0.0,1.0
2013-03-11,8.4,8.4,8.4,8.4,1338,7.81747281829407,7.81747281829407,7.81747281829407,7.81747281829407,1437.70247255591,0.0,1.0
2013-03-12,8.4,8.4,8.4,8.4,0,7.81747281829407,7.81747281829407,7.81747281829407,7.81747281829407,0,0.0,1.0
2013-03-13,8.4,8.4,8.35,8.4,10440,7.81747281829407,7.81747281829407,7.7709402419947,7.81747281829407,11217.9475437098,0.0,1.0
2013-03-14,8.4,8.4,8.4,8.4,3000,7.81747281829407,7.81747281829407,7.81747281829407,7.81747281829407,3223.54814474419,0.0,1.0
2013-03-15,8.35,8.35,8.3,8.3,15068,7.7709402419947,7.7709402419947,7.72440766569533,7.72440766569533,16190.8078150018,0.0,1.0
2013-03-18,8.35,8.35,8.3,8.3,0,7.7709402419947,7.7709402419947,7.72440766569533,7.72440766569533,0,0.0,1.0
2013-03-19,8.35,8.35,8.3,8.3,0,7.7709402419947,7.7709402419947,7.72440766569533,7.72440766569533,0,0.0,1.0
2013-03-20,8.3,8.3,8.3,8.3,1000,7.72440766569533,7.72440766569533,7.72440766569533,7.72440766569533,1074.51604824806,0.0,1.0
2013-03-21,8.35,8.35,8.35,8.35,450,7.7709402419947,7.7709402419947,7.7709402419947,7.7709402419947,483.532221711629,0.0,1.0
2013-03-22,8.35,8.35,8.35,8.35,0,7.7709402419947,7.7709402419947,7.7709402419947,7.7709402419947,0,0.0,1.0
2013-03-25,8.35,8.35,8.35,8.35,0,7.7709402419947,7.7709402419947,7.7709402419947,7.7709402419947,0,0.0,1.0
2013-03-26,8.35,8.35,8.35,8.35,0,7.7709402419947,7.7709402419947,7.7709402419947,7.7709402419947,0,0.0,1.0
2013-03-27,8.35,8.35,8.35,8.35,0,7.7709402419947,7.7709402419947,7.7709402419947,7.7709402419947,0,0.0,1.0
2013-03-28,8.35,8.35,8.35,8.35,0,7.7709402419947,7.7709402419947,7.7709402419947,7.7709402419947,0,0.0,1.0
2013-04-01,8.3,8.3,8.3,8.3,100,7.72440766569533,7.72440766569533,7.72440766569533,7.72440766569533,107.451604824806,0.0,1.0
2013-04-02,8.3,8.3,8.3,8.3,0,7.72440766569533,7.72440766569533,7.72440766569533,7.72440766569533,0,0.0,1.0
2013-04-03,8.25,8.25,8.25,8.25,1000,7.67787508939596,7.67787508939596,7.67787508939596,7.67787508939596,1074.51604824806,0.0,1.0
2013-04-04,8.35,8.35,8.34,8.35,2200,7.7709402419947,7.7709402419947,7.76163372673482,7.7709402419947,2363.93530614574,0.0,1.0
2013-04-05,8.35,8.35,8.34,8.35,0,7.7709402419947,7.7709402419947,7.76163372673482,7.7709402419947,0,0.0,1.0
2013-04-08,8.35,8.35,8.34,8.35,0,7.7709402419947,7.7709402419947,7.76163372673482,7.7709402419947,0,0.0,1.0
2013-04-09,8.25,8.25,8.25,8.25,100,7.67787508939596,7.67787508939596,7.67787508939596,7.67787508939596,107.451604824806,0.0,1.0
2013-04-10,8.25,8.25,8.25,8.25,0,7.67787508939596,7.67787508939596,7.67787508939596,7.67787508939596,0,0.0,1.0
2013-04-11,8.25,8.25,8.25,8.25,0,7.67787508939596,7.67787508939596,7.67787508939596,7.67787508939596,0,0.0,1.0
2013-04-12,8.25,8.25,8.25,8.25,0,7.67787508939596,7.67787508939596,7.67787508939596,7.67787508939596,0,0.0,1.0
2013-04-15,8.25,8.25,8.25,8.25,0,7.67787508939596,7.67787508939596,7.67787508939596,7.67787508939596,0,0.0,1.0
2013-04-16,8.25,8.25,8.25,8.25,0,7.67787508939596,7.67787508939596,7.67787508939596,7.67787508939596,0,0.0,1.0
2013-04-17,8.25,8.25,8.25,8.25,0,7.67787508939596,7.67787508939596,7.67787508939596,7.67787508939596,0,0.0,1.0
2013-04-18,8.25,8.25,8.25,8.25,0,7.67787508939596,7.67787508939596,7.67787508939596,7.67787508939596,0,0.0,1.0
2013-04-19,8.05,8.05,8.05,8.05,7567,7.49174478419848,7.49174478419848,7.49174478419848,7.49174478419848,8130.86293709311,0.0,1.0
2013-04-22,8.05,8.05,8.05,8.05,10000,7.49174478419848,7.49174478419848,7.49174478419848,7.49174478419848,10745.1604824806,0.0,1.0
2013-04-23,7.9,8.05,7.9,8.05,79923,7.35214705530037,7.49174478419848,7.35214705530037,7.49174478419848,85878.5461241301,0.0,1.0
2013-04-24,7.9,7.9,7.9,7.9,0,7.35214705530037,7.35214705530037,7.35214705530037,7.35214705530037,0,0.0,1.0
2013-04-25,7.9,8.05,7.9,8.05,864,7.35214705530037,7.49174478419848,7.35214705530037,7.49174478419848,928.381865686328,0.0,1.0
2013-04-26,7.9,7.9,7.9,7.9,0,7.35214705530037,7.35214705530037,7.35214705530037,7.35214705530037,0,0.0,1.0
2013-04-29,7.9,7.95,7.9,7.95,21950,7.35214705530037,7.39867963159974,7.35214705530037,7.39867963159974,23585.627259045,0.0,1.0
2013-04-30,7.9,7.9,7.9,7.9,0,7.35214705530037,7.35214705530037,7.35214705530037,7.35214705530037,0,0.0,1.0
2013-05-01,7.85,7.85,7.85,7.85,1088,7.305614479001,7.305614479001,7.305614479001,7.305614479001,1169.07346049389,0.0,1.0
2013-05-02,8.1,8.1,8.1,8.1,110,7.53827736049785,7.53827736049785,7.53827736049785,7.53827736049785,118.196765307287,0.0,1.0
2013-05-03,8.1,8.1,8.1,8.1,0,7.53827736049785,7.53827736049785,7.53827736049785,7.53827736049785,0,0.0,1.0
2013-05-06,8.1,8.1,8.1,8.1,0,7.53827736049785,7.53827736049785,7.53827736049785,7.53827736049785,0,0.0,1.0
2013-05-07,8.1,8.1,8.1,8.1,0,7.53827736049785,7.53827736049785,7.53827736049785,7.53827736049785,0,0.0,1.0
2013-05-08,7.89,7.89,7.85,7.85,13750,7.3428405400405,7.3428405400405,7.305614479001,7.305614479001,14774.5956634109,0.0,1.0
2013-05-09,7.85,7.85,7.6,7.85,1406,7.305614479001,7.305614479001,7.07295159750415,7.305614479001,1510.76956383678,0.0,1.0
2013-05-10,7.71,7.75,7.61,7.61,37140,7.17532326536277,7.21254932640226,7.08225811276403,7.08225811276403,39907.5260319331,0.0,1.0
2013-05-13,7.71,7.71,7.71,7.71,0,7.17532326536277,7.17532326536277,7.17532326536277,7.17532326536277,0,0.0,1.0
2013-05-14,7.9,7.9,7.9,7.9,100,7.35214705530037,7.35214705530037,7.35214705530037,7.35214705530037,107.451604824806,0.0,1.0
2013-05-15,7.9,7.9,7.9,7.9,0,7.35214705530037,7.35214705530037,7.35214705530037,7.35214705530037,0,0.0,1.0
2013-05-16,7.9,7.9,7.9,7.9,0,7.35214705530037,7.35214705530037,7.35214705530037,7.35214705530037,0,0.0,1.0
2013-05-17,7.9,7.9,7.66,7.9,7100,7.35214705530037,7.35214705530037,7.1287906890634,7.35214705530037,7629.06394256126,0.0,1.0
2013-05-20,7.9,7.9,7.66,7.9,0,7.35214705530037,7.35214705530037,7.1287906890634,7.35214705530037,0,0.0,1.0
2013-05-21,7.9,7.9,7.66,7.9,0,7.35214705530037,7.35214705530037,7.1287906890634,7.35214705530037,0,0.0,1.0
2013-05-22,7.66,7.98,7.66,7.98,775,7.1287906890634,7.42659917737936,7.1287906890634,7.42659917737936,832.74993739225,0.0,1.0
2013-05-23,7.66,7.66,7.66,7.66,0,7.1287906890634,7.1287906890634,7.1287906890634,7.1287906890634,0,0.0,1.0
2013-05-24,7.98,7.98,7.98,7.98,300,7.42659917737936,7.42659917737936,7.42659917737936,7.42659917737936,322.35481447442,0.0,1.0
2013-05-28,7.98,7.98,7.98,7.98,225,7.42659917737936,7.42659917737936,7.42659917737936,7.42659917737936,241.766110855815,0.0,1.0
2013-05-29,7.98,7.98,7.98,7.98,0,7.42659917737936,7.42659917737936,7.42659917737936,7.42659917737936,0,0.0,1.0
2013-05-30,7.98,7.98,7.98,7.98,0,7.42659917737936,7.42659917737936,7.42659917737936,7.42659917737936,0,0.0,1.0
2013-05-31,7.98,7.98,7.98,7.98,0,7.42659917737936,7.42659917737936,7.42659917737936,7.42659917737936,0,0.0,1.0
2013-06-03,7.98,7.98,7.98,7.98,0,7.42659917737936,7.42659917737936,7.42659917737936,7.42659917737936,0,0.0,1.0
2013-06-04,7.98,7.98,7.98,7.98,0,7.42659917737936,7.42659917737936,7.42659917737936,7.42659917737936,0,0.0,1.0
2013-06-05,7.98,7.98,7.98,7.98,0,7.42659917737936,7.42659917737936,7.42659917737936,7.42659917737936,0,0.0,1.0
2013-06-06,7.98,7.98,7.98,7.98,0,7.42659917737936,7.42659917737936,7.42659917737936,7.42659917737936,0,0.0,1.0
2013-06-07,7.98,7.98,7.98,7.98,0,7.42659917737936,7.42659917737936,7.42659917737936,7.42659917737936,0,0.0,1.0
2013-06-10,7.98,7.98,7.98,7.98,0,7.42659917737936,7.42659917737936,7.42659917737936,7.42659917737936,0,0.0,1.0
2013-06-11,7.98,7.98,7.98,7.98,0,7.42659917737936,7.42659917737936,7.42659917737936,7.42659917737936,0,0.0,1.0
2013-06-12,7.98,7.98,7.98,7.98,0,7.42659917737936,7.42659917737936,7.42659917737936,7.42659917737936,0,0.0,1.0
2013-06-13,7.98,7.98,7.98,7.98,0,7.42659917737936,7.42659917737936,7.42659917737936,7.42659917737936,0,0.0,1.0
2013-06-14,7.66,7.66,7.66,7.66,8850,7.1287906890634,7.1287906890634,7.1287906890634,7.1287906890634,9509.46702699537,0.0,1.0
2013-06-17,7.75,7.75,7.66,7.75,6400,7.21254932640226,7.21254932640226,7.1287906890634,7.21254932640226,6876.90270878762,0.0,1.0
2013-06-18,7.75,7.75,7.75,7.75,0,7.21254932640226,7.21254932640226,7.21254932640226,7.21254932640226,0,0.0,1.0
2013-06-19,7.63,7.75,7.6,7.66,81983,7.10087114328378,7.21254932640226,7.07295159750415,7.1287906890634,88092.049183521,0.0,1.0
2013-06-20,7.4,7.6,7.4,7.6,32810,6.88682129230668,7.07295159750415,6.88682129230668,7.07295159750415,35254.871543019,0.0,1.0
2013-06-21,7.4,7.4,7.4,7.4,0,6.88682129230668,6.88682129230668,6.88682129230668,6.88682129230668,0,0.0,1.0
2013-06-24,7.5,7.5,7.5,7.5,120,6.97988644490542,6.97988644490542,6.97988644490542,6.97988644490542,128.941925789768,0.0,1.0
2013-06-25,7.5,7.5,7.5,7.5,0,6.97988644490542,6.97988644490542,6.97988644490542,6.97988644490542,0,0.0,1.0
2013-06-26,7.5,7.5,7.5,7.5,0,6.97988644490542,6.97988644490542,6.97988644490542,6.97988644490542,0,0.0,1.0
2013-06-27,7.5,7.5,7.45,7.45,4175,6.97988644490542,6.97988644490542,6.93335386860605,6.93335386860605,4486.10450143567,0.0,1.0
2013-06-28,7.5,7.5,7.45,7.45,0,6.97988644490542,6.97988644490542,6.93335386860605,6.93335386860605,0,0.0,1.0
2013-07-01,7.5,7.5,7.45,7.45,0,6.97988644490542,6.97988644490542,6.93335386860605,6.93335386860605,0,0.0,1.0
2013-07-02,7.55,7.55,7.5,7.5,2492,7.02641902120478,7.02641902120478,6.97988644490542,6.97988644490542,2677.69399223418,0.0,1.0
2013-07-03,7.55,7.55,7.55,7.55,1500,7.02641902120478,7.02641902120478,7.02641902120478,7.02641902120478,1611.7740723721,0.0,1.0
2013-07-05,7.5,7.5,7.45,7.45,0,6.97988644490542,6.97988644490542,6.93335386860605,6.93335386860605,0,0.0,1.0
2013-07-08,7.6,7.6,7.6,7.6,2100,7.07295159750415,7.07295159750415,7.07295159750415,7.07295159750415,2256.48370132094,0.0,1.0
2013-07-09,7.5,7.5,7.5,7.5,6555,6.97988644490542,6.97988644490542,6.97988644490542,6.97988644490542,7043.45269626606,0.0,1.0
2013-07-10,7.52,7.52,7.51,7.51,3183,6.99849947542516,6.99849947542516,6.98919296016529,6.98919296016529,3420.18458157359,0.0,1.0
2013-07-11,7.52,7.52,7.52,7.52,0,6.99849947542516,6.99849947542516,6.99849947542516,6.99849947542516,0,0.0,1.0
2013-07-12,7.65,7.65,7.6,7.62,5998,7.11948417380352,7.11948417380352,7.07295159750415,7.0915646280239,6444.9472573919,0.0,1.0
2013-07-15,7.7,7.85,7.65,7.65,9501,7.16601675010289,7.305614479001,7.11948417380352,7.11948417380352,10208.9769744049,0.0,1.0
2013-07-16,7.7,7.85,7.65,7.65,0,7.16601675010289,7.305614479001,7.11948417380352,7.11948417380352,0,0.0,1.0
2013-07-17,7.7,7.85,7.65,7.65,0,7.16601675010289,7.305614479001,7.11948417380352,7.11948417380352,0,0.0,1.0
2013-07-18,7.87,7.87,7.87,7.87,318,7.32422750952075,7.32422750952075,7.32422750952075,7.32422750952075,341.696103342885,0.0,1.0
2013-07-19,7.9,7.9,7.9,7.9,1500,7.35214705530037,7.35214705530037,7.35214705530037,7.35214705530037,1611.7740723721,0.0,1.0
2013-07-22,7.9,7.9,7.9,7.9,0,7.35214705530037,7.35214705530037,7.35214705530037,7.35214705530037,0,0.0,1.0
2013-07-23,7.9,7.9,7.9,7.9,0,7.35214705530037,7.35214705530037,7.35214705530037,7.35214705530037,0,0.0,1.0
2013-07-24,8.4,8.4,8.2,8.2,1500,7.81747281829407,7.81747281829407,7.63134251309659,7.63134251309659,1611.7740723721,0.0,1.0
2013-07-25,8.4,8.4,8.4,8.4,0,7.81747281829407,7.81747281829407,7.81747281829407,7.81747281829407,0,0.0,1.0
2013-07-26,8.75,8.75,8.55,8.55,400,8.14320085238965,8.14320085238965,7.95707054719217,7.95707054719217,429.806419299226,0.0,1.0
2013-07-29,8.75,8.75,8.75,8.75,0,8.14320085238965,8.14320085238965,8.14320085238965,8.14320085238965,0,0.0,1.0
2013-07-30,8.6,8.85,8.5,8.75,2385,8.00360312349154,8.23626600498839,7.9105379708928,8.14320085238965,2562.72077507163,0.0,1.0
2013-07-31,8.74,8.74,8.51,8.51,920,8.13389433712978,8.13389433712978,7.91984448615268,7.91984448615268,988.554764388219,0.0,1.0
2013-08-01,8.74,8.74,8.74,8.74,0,8.13389433712978,8.13389433712978,8.13389433712978,8.13389433712978,0,0.0,1.0
2013-08-02,8.9,9.0,8.75,8.75,5100,8.28279858128776,8.3758637338865,8.14320085238965,8.14320085238965,5480.03184606513,0.0,1.0
2013-08-05,8.9,8.9,8.9,8.9,0,8.28279858128776,8.28279858128776,8.28279858128776,8.28279858128776,0,0.0,1.0
2013-08-06,9.0,9.0,9.0,9.0,200,8.3758637338865,8.3758637338865,8.3758637338865,8.3758637338865,214.903209649613,0.0,1.0
2013-08-07,9.1,9.1,9.08,9.1,1300,8.46892888648524,8.46892888648524,8.45031585596549,8.46892888648524,1396.87086272248,0.0,1.0
2013-08-08,9.1,9.1,9.08,9.1,0,8.46892888648524,8.46892888648524,8.45031585596549,8.46892888648524,0,0.0,1.0
2013-08-09,9.1,9.1,9.08,9.1,0,8.46892888648524,8.46892888648524,8.45031585596549,8.46892888648524,0,0.0,1.0
2013-08-12,9.3,9.35,9.3,9.35,26802,8.65505919168272,8.70159176798208,8.65505919168272,8.70159176798208,28799.1791251446,0.0,1.0
2013-08-13,9.11,9.11,9.11,9.11,300,8.47823540174511,8.47823540174511,8.47823540174511,8.47823540174511,322.354814474419,0.0,1.0
2013-08-14,9.05,9.11,9.05,9.11,8868,8.42239631018587,8.47823540174511,8.42239631018587,8.47823540174511,9528.80831586384,0.0,1.0
2013-08-15,9.05,9.11,9.05,9.11,0,8.42239631018587,8.47823540174511,8.42239631018587,8.47823540174511,0,0.0,1.0
2013-08-16,9.05,9.11,9.05,9.11,0,8.42239631018587,8.47823540174511,8.42239631018587,8.47823540174511,0,0.0,1.0
2013-08-19,9.0,9.05,8.55,9.05,2000,8.3758637338865,8.42239631018587,7.95707054719217,8.42239631018587,2149.03209649613,0.0,1.0
2013-08-20,9.0,9.0,9.0,9.0,0,8.3758637338865,8.3758637338865,8.3758637338865,8.3758637338865,0,0.0,1.0
2013-08-21,8.65,8.65,8.65,8.65,150,8.05013569979091,8.05013569979091,8.05013569979091,8.05013569979091,161.17740723721,0.0,1.0
2013-08-22,8.65,8.65,8.65,8.65,0,8.05013569979091,8.05013569979091,8.05013569979091,8.05013569979091,0,0.0,1.0
2013-08-23,9.0,9.15,8.65,8.65,64427,8.3758637338865,8.51546146278461,8.05013569979091,8.05013569979091,69227.845440478,0.0,1.0
2013-08-26,9.0,9.0,8.85,9.0,38199,8.3758637338865,8.3758637338865,8.23626600498839,8.3758637338865,41045.4385270278,0.0,1.0
2013-08-27,9.0,9.0,8.78,9.0,147098,8.3758637338865,8.3758637338865,8.17112039816927,8.3758637338865,158059.161665194,0.0,1.0
2013-08-28,9.0,9.0,9.0,9.0,225500,8.3758637338865,8.3758637338865,8.3758637338865,8.3758637338865,242303.368879939,0.0,1.0
2013-08-29,9.0,9.0,9.0,9.0,0,8.3758637338865,8.3758637338865,8.3758637338865,8.3758637338865,0,0.0,1.0
2013-08-30,9.0,9.0,9.0,9.0,0,8.3758637338865,8.3758637338865,8.3758637338865,8.3758637338865,0,0.0,1.0
2013-09-03,9.0,9.0,9.0,9.0,0,8.3758637338865,8.3758637338865,8.3758637338865,8.3758637338865,0,0.0,1.0
2013-09-04,9.0,9.0,9.0,9.0,0,8.3758637338865,8.3758637338865,8.3758637338865,8.3758637338865,0,0.0,1.0
2013-09-05,9.0,9.0,9.0,9.0,2000,8.3758637338865,8.3758637338865,8.3758637338865,8.3758637338865,2149.03209649613,0.0,1.0
2013-09-06,9.0,9.0,9.0,9.0,0,8.3758637338865,8.3758637338865,8.3758637338865,8.3758637338865,0,0.0,1.0
2013-09-09,9.0,9.05,9.0,9.05,27300,8.3758637338865,8.42239631018587,8.3758637338865,8.42239631018587,29334.2881171722,0.0,1.0
2013-09-10,9.35,9.35,9.1,9.1,1216,8.70159176798208,8.70159176798208,8.46892888648524,8.46892888648524,1306.61151466965,0.0,1.0
2013-09-11,9.35,9.35,9.1,9.1,0,8.70159176798208,8.70159176798208,8.46892888648524,8.46892888648524,0,0.0,1.0
2013-09-12,9.35,9.35,9.1,9.1,0,8.70159176798208,8.70159176798208,8.46892888648524,8.46892888648524,0,0.0,1.0
2013-09-13,9.35,9.35,9.35,9.35,200,8.70159176798208,8.70159176798208,8.70159176798208,8.70159176798208,214.903209649613,0.0,1.0
2013-09-16,9.5,9.5,9.45,9.45,2654,8.84118949688019,8.84118949688019,8.79465692058082,8.79465692058082,2851.76559205036,0.0,1.0
2013-09-17,9.2,9.2,9.07,9.07,20800,8.56199403908398,8.56199403908398,8.44100934070562,8.44100934070562,22349.9338035597,0.0,1.0
2013-09-18,9.55,9.95,9.45,9.45,58900,8.88772207317956,9.25998268357452,8.79465692058082,8.79465692058082,63288.995241811,0.0,1.0
2013-09-19,9.55,9.55,9.55,9.55,0,8.88772207317956,8.88772207317956,8.88772207317956,8.88772207317956,0,0.0,1.0
2013-09-20,9.99,9.99,9.9,9.9,20000,9.29720874461401,9.29720874461401,9.21345010727515,9.21345010727515,21490.3209649613,0.0,1.0
2013-09-23,9.9,9.95,9.9,9.95,225,9.21345010727515,9.25998268357452,9.21345010727515,9.25998268357452,241.766110855815,0.0,1.0
2013-09-24,9.9,9.95,9.9,9.95,0,9.21345010727515,9.25998268357452,9.21345010727515,9.25998268357452,0,0.0,1.0
2013-09-25,9.9,9.95,9.9,9.95,0,9.21345010727515,9.25998268357452,9.21345010727515,9.25998268357452,0,0.0,1.0
2013-09-26,9.95,9.95,9.95,9.95,15665,9.25998268357452,9.25998268357452,9.25998268357452,9.25998268357452,16832.2938958059,0.0,1.0
2013-09-27,9.8,9.8,9.8,9.8,100,9.12038495467641,9.12038495467641,9.12038495467641,9.12038495467641,107.451604824806,0.0,1.0
2013-09-30,9.8,9.8,9.8,9.8,0,9.12038495467641,9.12038495467641,9.12038495467641,9.12038495467641,0,0.0,1.0
2013-10-01,9.8,9.8,9.8,9.8,0,9.12038495467641,9.12038495467641,9.12038495467641,9.12038495467641,0,0.0,1.0
2013-10-02,9.2,9.85,9.2,9.85,6915,8.56199403908398,9.16691753097578,8.56199403908398,9.16691753097578,7430.27847363536,0.0,1.0
2013-10-03,9.2,9.2,9.2,9.2,200,8.56199403908398,8.56199403908398,8.56199403908398,8.56199403908398,214.903209649613,0.0,1.0
2013-10-04,9.2,9.2,9.2,9.2,0,8.56199403908398,8.56199403908398,8.56199403908398,8.56199403908398,0,0.0,1.0
2013-10-07,9.9,9.9,9.9,9.9,180,9.21345010727515,9.21345010727515,9.21345010727515,9.21345010727515,193.412888684652,0.0,1.0
2013-10-08,9.3,9.3,9.25,9.25,1992,8.65505919168272,8.65505919168272,8.60852661538335,8.60852661538335,2140.43596811014,0.0,1.0
2013-10-09,9.3,9.3,9.3,9.3,0,8.65505919168272,8.65505919168272,8.65505919168272,8.65505919168272,0,0.0,1.0
2013-10-10,9.4,9.4,9.4,9.4,2150,8.74812434428145,8.74812434428145,8.74812434428145,8.74812434428145,2310.20950373334,0.0,1.0
2013-10-11,9.4,9.4,9.38,9.38,1000,8.74812434428145,8.74812434428145,8.72951131376171,8.72951131376171,1074.51604824807,0.0,1.0
2013-10-14,9.9,9.9,9.9,9.9,100,9.21345010727515,9.21345010727515,9.21345010727515,9.21345010727515,107.451604824806,0.0,1.0
2013-10-15,9.4,9.43,9.4,9.4,16100,8.74812434428145,8.77604389006108,8.74812434428145,8.74812434428145,17299.7083767938,0.0,1.0
2013-10-16,9.4,9.4,9.4,9.4,0,8.74812434428145,8.74812434428145,8.74812434428145,8.74812434428145,0,0.0,1.0
2013-10-17,9.5,9.5,9.5,9.5,100,8.84118949688019,8.84118949688019,8.84118949688019,8.84118949688019,107.451604824806,0.0,1.0
2013-10-18,10.14,10.14,9.6,9.6,3120,9.43680647351212,9.43680647351212,8.93425464947893,8.93425464947893,3352.49007053396,0.0,1.0
2013-10-21,10.05,10.1,9.99,10.1,90900,9.35304783617326,9.39958041247263,9.29720874461401,9.39958041247263,97673.508785749,0.0,1.0
2013-10-22,10.25,10.25,10.25,10.25,150,9.53917814137073,9.53917814137073,9.53917814137073,9.53917814137073,161.17740723721,0.0,1.0
2013-10-23,10.25,10.25,10.25,10.25,0,9.53917814137073,9.53917814137073,9.53917814137073,9.53917814137073,0,0.0,1.0
2013-10-24,9.93,9.93,9.9,9.9,12000,9.24136965305477,9.24136965305477,9.21345010727515,9.21345010727515,12894.1925789768,0.0,1.0
2013-10-25,9.97,9.97,9.91,9.91,2400,9.27859571409427,9.27859571409427,9.22275662253502,9.22275662253502,2578.83851579535,0.0,1.0
2013-10-28,9.91,9.93,9.91,9.93,5000,9.22275662253502,9.24136965305477,9.22275662253502,9.24136965305477,5372.58024124033,0.0,1.0
2013-10-29,9.91,9.91,9.91,9.91,0,9.22275662253502,9.22275662253502,9.22275662253502,9.22275662253502,0,0.0,1.0
2013-10-30,10.0,10.15,9.92,9.94,21400,9.30651525987389,9.446112988772,9.2320631377949,9.25067616831464,22994.6434325086,0.0,1.0
2013-11-06,9.93,9.99,9.93,9.94,13750,9.24136965305477,9.29720874461401,9.24136965305477,9.25067616831464,14774.5956634109,0.0,1.0
2013-11-07,9.93,9.99,9.93,9.94,0,9.24136965305477,9.29720874461401,9.24136965305477,9.25067616831464,0,0.0,1.0
2013-11-08,9.93,9.99,9.93,9.94,0,9.24136965305477,9.29720874461401,9.24136965305477,9.25067616831464,0,0.0,1.0
2013-11-11,9.93,9.99,9.93,9.94,0,9.24136965305477,9.29720874461401,9.24136965305477,9.25067616831464,0,0.0,1.0
2013-11-12,9.93,9.99,9.93,9.94,0,9.24136965305477,9.29720874461401,9.24136965305477,9.25067616831464,0,0.0,1.0
2013-11-13,9.93,9.99,9.93,9.94,0,9.24136965305477,9.29720874461401,9.24136965305477,9.25067616831464,0,0.0,1.0
2013-11-14,9.93,9.93,9.93,9.93,1300,9.24136965305477,9.24136965305477,9.24136965305477,9.24136965305477,1396.87086272248,0.0,1.0
2013-11-15,9.93,9.93,9.93,9.93,0,9.24136965305477,9.24136965305477,9.24136965305477,9.24136965305477,0,0.0,1.0
2013-11-18,9.93,9.93,9.93,9.93,0,9.24136965305477,9.24136965305477,9.24136965305477,9.24136965305477,0,0.0,1.0
2013-11-19,9.93,9.93,9.93,9.93,0,9.24136965305477,9.24136965305477,9.24136965305477,9.24136965305477,0,0.0,1.0
2013-11-20,10.02,10.02,10.02,10.02,1649,9.32512829039363,9.32512829039363,9.32512829039363,9.32512829039363,1771.87696356106,0.0,1.0
2013-11-21,10.05,10.05,10.05,10.05,125,9.35304783617326,9.35304783617326,9.35304783617326,9.35304783617326,134.314506031008,0.0,1.0
2013-11-22,9.98,9.98,9.98,9.98,500,9.28790222935414,9.28790222935414,9.28790222935414,9.28790222935414,537.258024124032,0.0,1.0
2013-11-25,9.98,9.98,9.98,9.98,0,9.28790222935414,9.28790222935414,9.28790222935414,9.28790222935414,0,0.0,1.0
2013-11-27,10.24,10.24,10.24,10.24,100,9.52987162611086,9.52987162611086,9.52987162611086,9.52987162611086,107.451604824806,0.0,1.0
2013-11-29,10.24,10.24,10.24,10.24,0,9.52987162611086,9.52987162611086,9.52987162611086,9.52987162611086,0,0.0,1.0
2013-12-02,10.24,10.24,10.1,10.1,350,9.52987162611086,9.52987162611086,9.39958041247263,9.39958041247263,376.080616886823,0.0,1.0
2013-12-03,10.24,10.24,10.24,10.24,0,9.52987162611086,9.52987162611086,9.52987162611086,9.52987162611086,0,0.0,1.0
2013-12-04,10.24,10.24,10.24,10.24,100,9.52987162611086,9.52987162611086,9.52987162611086,9.52987162611086,107.451604824806,0.0,1.0
2013-12-05,10.24,10.24,10.24,10.24,0,9.52987162611086,9.52987162611086,9.52987162611086,9.52987162611086,0,0.0,1.0
2013-12-09,9.99,9.99,9.93,9.93,300,9.29720874461401,9.29720874461401,9.24136965305477,9.24136965305477,322.354814474419,0.0,1.0
2013-12-10,10.1,10.1,10.1,10.1,22200,9.39958041247263,9.39958041247263,9.39958041247263,9.39958041247263,23854.256271107,0.0,1.0
2013-12-11,10.1,10.1,10.1,10.1,0,9.39958041247263,9.39958041247263,9.39958041247263,9.39958041247263,0,0.0,1.0
2013-12-12,10.1,10.1,10.1,10.1,0,9.39958041247263,9.39958041247263,9.39958041247263,9.39958041247263,0,0.0,1.0
2013-12-13,10.1,10.1,10.1,10.1,0,9.39958041247263,9.39958041247263,9.39958041247263,9.39958041247263,0,0.0,1.0
2013-12-16,10.0,10.0,10.0,10.0,900,9.30651525987389,9.30651525987389,9.30651525987389,9.30651525987389,967.064443423258,0.0,1.0
2013-12-17,10.0,10.0,10.0,10.0,94,9.30651525987389,9.30651525987389,9.30651525987389,9.30651525987389,101.004508535318,0.0,1.0
2013-12-18,10.0,10.0,10.0,10.0,20,9.30651525987389,9.30651525987389,9.30651525987389,9.30651525987389,21.4903209649613,0.0,1.0
2013-12-19,9.9,9.9,9.9,9.9,100,9.21345010727515,9.21345010727515,9.21345010727515,9.21345010727515,107.451604824806,0.0,1.0
2013-12-20,9.9,9.9,9.9,9.9,100,9.21345010727515,9.21345010727515,9.21345010727515,9.21345010727515,107.451604824806,0.0,1.0
2013-12-23,9.9,9.96,9.9,9.96,2550,9.21345010727515,9.26928919883439,9.21345010727515,9.26928919883439,2740.01592303256,0.0,1.0
2013-12-24,9.9,9.9,9.9,9.9,150,9.21345010727515,9.21345010727515,9.21345010727515,9.21345010727515,161.17740723721,0.0,1.0
2013-12-26,9.7,9.7,9.7,9.7,300,9.02731980207767,9.02731980207767,9.02731980207767,9.02731980207767,322.354814474419,0.0,1.0
2013-12-27,9.7,9.7,9.7,9.7,0,9.02731980207767,9.02731980207767,9.02731980207767,9.02731980207767,0,0.0,1.0
2013-12-30,9.7,9.7,9.7,9.7,0,9.02731980207767,9.02731980207767,9.02731980207767,9.02731980207767,0,0.0,1.0
2013-12-31,9.7,9.7,9.7,9.7,100,9.02731980207767,9.02731980207767,9.02731980207767,9.02731980207767,107.451604824806,0.0,1.0
2014-01-02,9.7,9.7,9.7,9.7,0,9.02731980207767,9.02731980207767,9.02731980207767,9.02731980207767,0,0.0,1.0
2014-01-03,9.7,9.7,9.7,9.7,0,9.02731980207767,9.02731980207767,9.02731980207767,9.02731980207767,0,0.0,1.0
2014-01-06,9.7,9.7,9.7,9.7,0,9.02731980207767,9.02731980207767,9.02731980207767,9.02731980207767,0,0.0,1.0
2014-01-07,9.7,9.7,9.7,9.7,0,9.02731980207767,9.02731980207767,9.02731980207767,9.02731980207767,0,0.0,1.0
2014-01-08,9.7,9.7,9.7,9.7,0,9.02731980207767,9.02731980207767,9.02731980207767,9.02731980207767,0,0.0,1.0
2014-01-09,9.7,9.7,9.7,9.7,0,9.02731980207767,9.02731980207767,9.02731980207767,9.02731980207767,0,0.0,1.0
2014-01-10,9.7,9.7,9.7,9.7,0,9.02731980207767,9.02731980207767,9.02731980207767,9.02731980207767,0,0.0,1.0
2014-01-13,9.71,9.73,9.71,9.73,600,9.03662631733754,9.05523934785729,9.03662631733754,9.05523934785729,644.709628948839,0.0,1.0
2014-01-14,9.71,9.71,9.71,9.71,0,9.03662631733754,9.03662631733754,9.03662631733754,9.03662631733754,0,0.0,1.0
2014-01-15,9.75,9.76,9.75,9.76,1850,9.07385237837704,9.08315889363691,9.07385237837704,9.08315889363691,1987.85468925892,0.0,1.0
2014-01-16,9.8,9.85,9.71,9.71,4600,9.12038495467641,9.16691753097578,9.03662631733754,9.03662631733754,4942.7738219411,0.0,1.0
2014-01-17,9.8,9.85,9.71,9.71,0,9.12038495467641,9.16691753097578,9.03662631733754,9.03662631733754,0,0.0,1.0
2014-01-27,10.24,10.24,10.01,10.01,7667,9.52987162611086,9.52987162611086,9.31582177513376,9.31582177513376,8238.31454191791,0.0,1.0
2014-01-28,10.25,10.25,10.2,10.2,10000,9.53917814137073,9.53917814137073,9.49264556507136,9.49264556507136,10745.1604824807,0.0,1.0
2014-01-29,10.25,10.25,10.25,10.25,0,9.53917814137073,9.53917814137073,9.53917814137073,9.53917814137073,0,0.0,1.0
2014-01-30,10.25,10.25,10.25,10.25,50,9.53917814137073,9.53917814137073,9.53917814137073,9.53917814137073,53.7258024124033,0.0,1.0
2014-01-31,10.2,10.2,10.2,10.2,1000,9.49264556507136,9.49264556507136,9.49264556507136,9.49264556507136,1074.51604824807,0.0,1.0
2014-02-03,10.2,10.2,10.2,10.2,0,9.49264556507136,9.49264556507136,9.49264556507136,9.49264556507136,0,0.0,1.0
2014-02-04,10.4,10.4,10.4,10.4,600,9.67877587026884,9.67877587026884,9.67877587026884,9.67877587026884,644.709628948839,0.0,1.0
2014-02-05,10.4,10.4,10.4,10.4,0,9.67877587026884,9.67877587026884,9.67877587026884,9.67877587026884,0,0.0,1.0
2014-02-06,10.4,10.4,10.4,10.4,0,9.67877587026884,9.67877587026884,9.67877587026884,9.67877587026884,0,0.0,1.0
2014-02-07,10.4,10.4,10.4,10.4,0,9.67877587026884,9.67877587026884,9.67877587026884,9.67877587026884,0,0.0,1.0
2014-02-10,10.4,10.4,10.4,10.4,0,9.67877587026884,9.67877587026884,9.67877587026884,9.67877587026884,0,0.0,1.0
2014-02-11,10.4,10.4,10.4,10.4,0,9.67877587026884,9.67877587026884,9.67877587026884,9.67877587026884,0,0.0,1.0
2014-02-12,10.4,10.4,10.4,10.4,0,9.67877587026884,9.67877587026884,9.67877587026884,9.67877587026884,0,0.0,1.0
2014-02-13,10.15,10.4,10.15,10.15,25867,9.446112988772,9.67877587026884,9.446112988772,9.446112988772,27794.5066200327,0.0,1.0
2014-02-14,10.2,10.2,10.2,10.2,200,9.49264556507136,9.49264556507136,9.49264556507136,9.49264556507136,214.903209649613,0.0,1.0
2014-02-18,10.2,10.2,10.2,10.2,0,9.49264556507136,9.49264556507136,9.49264556507136,9.49264556507136,0,0.0,1.0
2014-02-19,10.2,10.2,10.2,10.2,0,9.49264556507136,9.49264556507136,9.49264556507136,9.49264556507136,0,0.0,1.0
2014-02-20,10.2,10.2,10.2,10.2,0,9.49264556507136,9.49264556507136,9.49264556507136,9.49264556507136,0,0.0,1.0
2014-02-21,10.2,10.2,10.2,10.2,0,9.49264556507136,9.49264556507136,9.49264556507136,9.49264556507136,0,0.0,1.0
2014-02-24,10.2,10.2,10.2,10.2,50,9.49264556507136,9.49264556507136,9.49264556507136,9.49264556507136,53.7258024124033,0.0,1.0
2014-02-25,10.2,10.2,10.2,10.2,52,9.49264556507136,9.49264556507136,9.49264556507136,9.49264556507136,55.8748345088994,0.0,1.0
2014-02-26,10.2,10.2,10.2,10.2,0,9.49264556507136,9.49264556507136,9.49264556507136,9.49264556507136,0,0.0,1.0
2014-02-27,10.2,10.2,10.2,10.2,0,9.49264556507136,9.49264556507136,9.49264556507136,9.49264556507136,0,0.0,1.0
2014-02-28,10.2,10.2,10.2,10.2,0,9.49264556507136,9.49264556507136,9.49264556507136,9.49264556507136,0,0.0,1.0
2014-03-03,10.2,10.2,10.2,10.2,50,9.49264556507136,9.49264556507136,9.49264556507136,9.49264556507136,53.7258024124033,0.0,1.0
2014-03-04,10.16,10.2,10.16,10.2,950,9.45541950403187,9.49264556507136,9.45541950403187,9.49264556507136,1020.79024583566,0.0,1.0
2014-03-05,10.16,10.2,10.16,10.2,0,9.45541950403187,9.49264556507136,9.45541950403187,9.49264556507136,0,0.0,1.0
2014-03-06,10.16,10.2,10.16,10.2,0,9.45541950403187,9.49264556507136,9.45541950403187,9.49264556507136,0,0.0,1.0
2014-03-07,10.7,10.7,10.16,10.16,800,9.95797132806506,9.95797132806506,9.45541950403187,9.45541950403187,859.612838598452,0.0,1.0
2014-03-10,10.7,10.7,10.16,10.16,0,9.95797132806506,9.95797132806506,9.45541950403187,9.45541950403187,0,0.0,1.0
2014-03-11,10.7,10.7,10.16,10.16,0,9.95797132806506,9.95797132806506,9.45541950403187,9.45541950403187,0,0.0,1.0
2014-03-12,10.25,10.25,10.18,10.18,4900,9.53917814137073,9.53917814137073,9.47403253455162,9.47403253455162,5265.12863641552,0.0,1.0
2014-03-13,10.25,10.25,10.25,10.25,0,9.53917814137073,9.53917814137073,9.53917814137073,9.53917814137073,0,0.0,1.0
2014-03-14,10.25,10.25,10.25,10.25,2900,9.53917814137073,9.53917814137073,9.53917814137073,9.53917814137073,3116.09653991939,0.0,1.0
2014-03-17,10.25,10.25,10.25,10.25,1000,9.53917814137073,9.53917814137073,9.53917814137073,9.53917814137073,1074.51604824807,0.0,1.0
2014-03-18,10.25,10.25,10.25,10.25,0,9.53917814137073,9.53917814137073,9.53917814137073,9.53917814137073,0,0.0,1.0
2014-03-19,10.25,10.25,10.25,10.25,1000,9.53917814137073,9.53917814137073,9.53917814137073,9.53917814137073,1074.51604824807,0.0,1.0
2014-03-20,10.25,10.25,10.25,10.25,1000,9.53917814137073,9.53917814137073,9.53917814137073,9.53917814137073,1074.51604824807,0.0,1.0
2014-03-21,10.25,10.25,10.25,10.25,1117,9.53917814137073,9.53917814137073,9.53917814137073,9.53917814137073,1200.23442589309,0.0,1.0
2014-03-24,10.21,10.35,10.21,10.35,5223,9.50195208033124,9.63224329396947,9.50195208033124,9.63224329396947,5612.19731999964,0.0,1.0
2014-03-25,10.35,10.35,10.3,10.35,3750,9.63224329396947,9.63224329396947,9.58571071767011,9.63224329396947,4029.43518093024,0.0,1.0
2014-03-26,10.35,10.35,10.35,10.35,0,9.63224329396947,9.63224329396947,9.63224329396947,9.63224329396947,0,0.0,1.0
2014-03-27,10.25,10.25,10.25,10.25,284,9.53917814137073,9.53917814137073,9.53917814137073,9.53917814137073,305.16255770245,0.0,1.0
2014-03-28,10.21,10.27,10.21,10.27,5025,9.50195208033124,9.55779117189048,9.50195208033124,9.55779117189048,5399.44314244652,0.0,1.0
2014-03-31,10.25,10.26,10.25,10.26,5296,9.53917814137073,9.54848465663061,9.53917814137073,9.54848465663061,5690.63699152175,0.0,1.0
2014-04-01,10.25,10.25,10.25,10.25,3142,9.53917814137073,9.53917814137073,9.53917814137073,9.53917814137073,3376.12942359542,0.0,1.0
2014-04-02,10.18,10.23,10.18,10.23,38218,9.47403253455162,9.52056511085099,9.47403253455162,9.52056511085099,41065.8543319445,0.0,1.0
2014-04-03,10.18,10.18,10.18,10.18,0,9.47403253455162,9.47403253455162,9.47403253455162,9.47403253455162,0,0.0,1.0
2014-04-04,10.25,10.25,10.185,10.185,1818,9.53917814137073,9.53917814137073,9.47868579218155,9.47868579218155,1953.47017571498,0.0,1.0
2014-04-07,10.2,10.2,10.2,10.2,250,9.49264556507136,9.49264556507136,9.49264556507136,9.49264556507136,268.629012062016,0.0,1.0
2014-04-08,10.1,10.22,10.1,10.18,14411,9.39958041247263,9.51125859559111,9.39958041247263,9.47403253455162,15484.8507713029,0.0,1.0
2014-04-09,10.15,10.15,10.15,10.15,1103,9.446112988772,9.446112988772,9.446112988772,9.446112988772,1185.19120121761,0.0,1.0
2014-04-10,10.11,10.15,10.11,10.15,753,9.4088869277325,9.446112988772,9.4088869277325,9.446112988772,809.110584330793,0.0,1.0
2014-04-11,10.11,10.15,10.11,10.15,0,9.4088869277325,9.446112988772,9.4088869277325,9.446112988772,0,0.0,1.0
2014-04-14,10.11,10.15,10.11,10.15,0,9.4088869277325,9.446112988772,9.4088869277325,9.446112988772,0,0.0,1.0
2014-04-15,10.15,10.15,10.15,10.15,1870,9.446112988772,9.446112988772,9.446112988772,9.446112988772,2009.34501022388,0.0,1.0
2014-04-16,10.15,10.15,10.15,10.15,0,9.446112988772,9.446112988772,9.446112988772,9.446112988772,0,0.0,1.0
2014-04-17,10.15,10.15,10.15,10.15,2881,9.446112988772,9.446112988772,9.446112988772,9.446112988772,3095.68073500267,0.0,1.0
2014-04-21,10.15,10.15,10.15,10.15,0,9.446112988772,9.446112988772,9.446112988772,9.446112988772,0,0.0,1.0
2014-04-22,10.12,10.12,10.12,10.12,800,9.41819344299237,9.41819344299237,9.41819344299237,9.41819344299237,859.612838598452,0.0,1.0
2014-04-23,10.12,10.12,10.12,10.12,0,9.41819344299237,9.41819344299237,9.41819344299237,9.41819344299237,0,0.0,1.0
2014-04-24,10.22,10.22,10.22,10.22,900,9.51125859559111,9.51125859559111,9.51125859559111,9.51125859559111,967.064443423258,0.0,1.0
2014-04-25,10.22,10.22,10.22,10.22,5,9.51125859559111,9.51125859559111,9.51125859559111,9.51125859559111,5.37258024124032,0.0,1.0
2014-04-28,10.22,10.22,10.22,10.22,0,9.51125859559111,9.51125859559111,9.51125859559111,9.51125859559111,0,0.0,1.0
2014-04-29,10.12,10.12,10.12,10.12,250,9.41819344299237,9.41819344299237,9.41819344299237,9.41819344299237,268.629012062016,0.0,1.0
2014-04-30,10.12,10.12,10.12,10.12,1177,9.41819344299237,9.41819344299237,9.41819344299237,9.41819344299237,1264.70538878797,0.0,1.0
2014-05-01,10.12,10.12,10.12,10.12,0,9.41819344299237,9.41819344299237,9.41819344299237,9.41819344299237,0,0.0,1.0
2014-05-02,10.25,10.25,10.25,10.25,150,9.53917814137073,9.53917814137073,9.53917814137073,9.53917814137073,161.17740723721,0.0,1.0
2014-05-05,10.25,10.44,10.15,10.15,6100,9.53917814137073,9.71600193130834,9.446112988772,9.446112988772,6554.5478943132,0.0,1.0
2014-05-06,10.25,10.25,10.25,10.25,0,9.53917814137073,9.53917814137073,9.53917814137073,9.53917814137073,0,0.0,1.0
2014-05-07,10.2,10.25,10.2,10.25,1357,9.49264556507136,9.53917814137073,9.49264556507136,9.53917814137073,1458.11827747262,0.0,1.0
2014-05-08,10.3,10.3,10.25,10.25,3108,9.58571071767011,9.58571071767011,9.53917814137073,9.53917814137073,3339.59587795498,0.0,1.0
2014-05-09,10.25,10.25,10.25,10.25,1000,9.53917814137073,9.53917814137073,9.53917814137073,9.53917814137073,1074.51604824807,0.0,1.0
2014-05-12,10.25,10.25,10.25,10.25,0,9.53917814137073,9.53917814137073,9.53917814137073,9.53917814137073,0,0.0,1.0
2014-05-13,10.29,10.29,10.25,10.25,7444,9.57640420241023,9.57640420241023,9.53917814137073,9.53917814137073,7998.69746315859,0.0,1.0
2014-05-14,10.29,10.29,10.25,10.25,0,9.57640420241023,9.57640420241023,9.53917814137073,9.53917814137073,0,0.0,1.0
2014-05-15,10.29,10.29,10.25,10.25,0,9.57640420241023,9.57640420241023,9.53917814137073,9.53917814137073,0,0.0,1.0
2014-05-16,10.29,10.29,10.25,10.25,0,9.57640420241023,9.57640420241023,9.53917814137073,9.53917814137073,0,0.0,1.0
2014-05-19,10.25,10.25,10.25,10.25,2153,9.53917814137073,9.53917814137073,9.53917814137073,9.53917814137073,2313.43305187808,0.0,1.0
2014-05-20,10.25,10.25,10.25,10.25,0,9.53917814137073,9.53917814137073,9.53917814137073,9.53917814137073,0,0.0,1.0
2014-05-21,10.25,10.25,10.25,10.25,1053,9.53917814137073,9.53917814137073,9.53917814137073,9.53917814137073,1131.46539880521,0.0,1.0
2014-05-22,10.3,10.3,10.3,10.3,400,9.58571071767011,9.58571071767011,9.58571071767011,9.58571071767011,429.806419299226,0.0,1.0
2014-05-23,10.3,10.3,10.3,10.3,1390,9.58571071767011,9.58571071767011,9.58571071767011,9.58571071767011,1493.57730706481,0.0,1.0
2014-05-27,10.3,10.3,10.3,10.3,475270,9.58571071767011,9.58571071767011,9.58571071767011,9.58571071767011,510685.242250857,0.0,1.0
2014-05-28,10.45,10.45,10.3,10.3,12303,9.72530844656821,9.72530844656821,9.58571071767011,9.58571071767011,13219.7709415959,0.0,1.0
2014-05-29,10.5,10.5,10.5,10.5,100,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,107.451604824806,0.0,1.0
2014-05-30,10.5,10.5,10.5,10.5,2878,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,3092.45718685793,0.0,1.0
2014-06-02,10.5,10.5,10.5,10.5,0,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,0,0.0,1.0
2014-06-03,10.5,10.5,10.5,10.5,0,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,0,0.0,1.0
2014-06-04,10.5,10.5,10.5,10.5,0,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,0,0.0,1.0
2014-06-05,10.5,10.5,10.5,10.5,0,9.77184102286758,9.77184102286758,9.77184102286758,9.77184102286758,0,0.0,1.0
2014-06-06,10.55,10.55,10.55,10.55,100,9.81837359916695,9.81837359916695,9.81837359916695,9.81837359916695,107.451604824806,0.0,1.0
2014-06-09,10.55,10.55,10.55,10.55,0,9.81837359916695,9.81837359916695,9.81837359916695,9.81837359916695,0,0.0,1.0
2014-06-10,10.7,10.7,10.6,10.6,700,9.95797132806506,9.95797132806506,9.86490617546632,9.86490617546632,752.161233773645,0.0,1.0
2014-06-11,10.7,10.7,10.6,10.6,0,9.95797132806506,9.95797132806506,9.86490617546632,9.86490617546632,0,0.0,1.0
2014-06-12,10.7,10.7,10.6,10.6,0,9.95797132806506,9.95797132806506,9.86490617546632,9.86490617546632,0,0.0,1.0
2014-06-13,10.6,10.6,10.6,10.6,1000,9.86490617546632,9.86490617546632,9.86490617546632,9.86490617546632,1074.51604824806,0.0,1.0
2014-06-16,10.6,10.6,10.6,10.6,0,9.86490617546632,9.86490617546632,9.86490617546632,9.86490617546632,0,0.0,1.0
2014-06-17,10.6,10.6,10.6,10.6,600,9.86490617546632,9.86490617546632,9.86490617546632,9.86490617546632,644.709628948839,0.0,1.0
2014-06-18,10.6,10.6,10.6,10.6,0,9.86490617546632,9.86490617546632,9.86490617546632,9.86490617546632,0,0.0,1.0
2014-06-19,10.6,10.6,10.6,10.6,0,9.86490617546632,9.86490617546632,9.86490617546632,9.86490617546632,0,0.0,1.0
2014-06-20,10.6,10.6,10.6,10.6,0,9.86490617546632,9.86490617546632,9.86490617546632,9.86490617546632,0,0.0,1.0
2014-06-23,10.6,10.6,10.6,10.6,0,9.86490617546632,9.86490617546632,9.86490617546632,9.86490617546632,0,0.0,1.0
2014-06-24,10.7,10.7,10.7,10.7,350,9.95797132806506,9.95797132806506,9.95797132806506,9.95797132806506,376.080616886823,0.0,1.0
2014-06-25,10.6,10.6,10.5,10.5,5300,9.86490617546632,9.86490617546632,9.77184102286758,9.77184102286758,5694.93505571474,0.0,1.0
2014-06-26,10.6,10.6,10.5,10.5,0,9.86490617546632,9.86490617546632,9.77184102286758,9.77184102286758,0,0.0,1.0
2014-06-27,10.6,10.6,10.5,10.5,0,9.86490617546632,9.86490617546632,9.77184102286758,9.77184102286758,0,0.0,1.0
2014-06-30,10.6,10.6,10.5,10.5,0,9.86490617546632,9.86490617546632,9.77184102286758,9.77184102286758,0,0.0,1.0
2014-07-01,10.65,10.65,10.35,10.55,6550,9.91143875176569,9.91143875176569,9.63224329396947,9.81837359916695,7038.08011602482,0.0,1.0
2014-07-02,10.65,10.68,10.65,10.68,700,9.91143875176569,9.93935829754531,9.91143875176569,9.93935829754531,752.161233773645,0.0,1.0
2014-07-03,10.61,10.61,10.61,10.61,600,9.87421269072619,9.87421269072619,9.87421269072619,9.87421269072619,644.709628948839,0.0,1.0
2014-07-07,10.65,10.65,10.6,10.6,800,9.91143875176569,9.91143875176569,9.86490617546632,9.86490617546632,859.612838598452,0.0,1.0
2014-07-08,10.65,10.65,10.6,10.6,0,9.91143875176569,9.91143875176569,9.86490617546632,9.86490617546632,0,0.0,1.0
2014-07-09,10.65,10.65,10.6,10.6,0,9.91143875176569,9.91143875176569,9.86490617546632,9.86490617546632,0,0.0,1.0
2014-07-10,10.65,10.7,10.65,10.65,1250,9.91143875176569,9.95797132806506,9.91143875176569,9.91143875176569,1343.14506031008,0.0,1.0
2014-07-11,10.65,10.65,10.65,10.65,0,9.91143875176569,9.91143875176569,9.91143875176569,9.91143875176569,0,0.0,1.0
2014-07-14,10.65,10.65,10.65,10.65,300,9.91143875176569,9.91143875176569,9.91143875176569,9.91143875176569,322.354814474419,0.0,1.0
2014-07-15,10.65,10.65,10.65,10.65,0,9.91143875176569,9.91143875176569,9.91143875176569,9.91143875176569,0,0.0,1.0
2014-07-16,10.75,10.75,10.71,10.71,1100,10.0045039043644,10.0045039043644,9.96727784332493,9.96727784332493,1181.96765307287,0.0,1.0
2014-07-17,10.75,10.8,10.75,10.8,4830,10.0045039043644,10.0510364806638,10.0045039043644,10.0510364806638,5189.91251303817,0.0,1.0
2014-07-18,10.8,10.8,10.71,10.75,9165,10.0510364806638,10.0510364806638,9.96727784332493,10.0045039043644,9847.93958219351,0.0,1.0
2014-07-21,10.84,10.84,10.8,10.84,5300,10.0882625417033,10.0882625417033,10.0510364806638,10.0882625417033,5694.93505571474,0.0,1.0
2014-07-22,10.84,10.84,10.84,10.84,0,10.0882625417033,10.0882625417033,10.0882625417033,10.0882625417033,0,0.0,1.0
2014-07-23,10.85,10.85,10.85,10.85,280,10.0975690569632,10.0975690569632,10.0975690569632,10.0975690569632,300.864493509457,0.0,1.0
2014-07-24,10.85,10.85,10.85,10.85,0,10.0975690569632,10.0975690569632,10.0975690569632,10.0975690569632,0,0.0,1.0
2014-07-25,10.85,10.85,10.85,10.85,0,10.0975690569632,10.0975690569632,10.0975690569632,10.0975690569632,0,0.0,1.0
2014-07-28,10.85,10.85,10.85,10.85,18213,10.0975690569632,10.0975690569632,10.0975690569632,10.0975690569632,19570.1607867419,0.0,1.0
2014-07-29,10.85,10.85,10.85,10.85,5400,10.0975690569632,10.0975690569632,10.0975690569632,10.0975690569632,5802.38666053953,0.0,1.0
2014-07-30,10.85,10.9,10.83,10.9,6226,10.0975690569632,10.1441016332625,10.0789560264434,10.1441016332625,6689.93691639243,0.0,1.0
2014-07-31,10.9,10.9,10.85,10.85,3000,10.1441016332625,10.1441016332625,10.0975690569632,10.0975690569632,3223.54814474421,0.0,1.0
2014-08-01,10.9,10.9,10.9,10.9,20000,10.1441016332625,10.1441016332625,10.1441016332625,10.1441016332625,21490.3209649614,0.0,1.0
2014-08-04,10.9,10.9,10.9,10.9,0,10.1441016332625,10.1441016332625,10.1441016332625,10.1441016332625,0,0.0,1.0
2014-08-05,10.92,10.92,10.86,10.86,586,10.1627146637823,10.1627146637823,10.106875572223,10.106875572223,629.666404273365,0.0,1.0
2014-08-06,10.92,10.92,10.92,10.92,125,10.1627146637823,10.1627146637823,10.1627146637823,10.1627146637823,134.314506031008,0.0,1.0
2014-08-07,10.94,10.94,10.9,10.91,4800,10.181327694302,10.181327694302,10.1441016332625,10.1534081485224,5157.67703159073,0.0,1.0
2014-08-08,10.94,10.94,10.9,10.91,0,10.181327694302,10.181327694302,10.1441016332625,10.1534081485224,0,0.0,1.0
2014-08-11,10.94,10.94,10.9,10.91,0,10.181327694302,10.181327694302,10.1441016332625,10.1534081485224,0,0.0,1.0
2014-08-12,10.94,10.94,10.94,10.94,25,10.181327694302,10.181327694302,10.181327694302,10.181327694302,26.8629012062017,0.0,1.0
2014-08-13,10.9,10.9,10.9,10.9,25675,10.1441016332625,10.1441016332625,10.1441016332625,10.1441016332625,27588.1995387692,0.0,1.0
2014-08-14,10.99,10.99,10.9,10.9,93423,10.2278602706014,10.2278602706014,10.1441016332625,10.1441016332625,100384.512775479,0.0,1.0
2014-08-15,10.99,10.99,10.99,10.99,0,10.2278602706014,10.2278602706014,10.2278602706014,10.2278602706014,0,0.0,1.0
2014-08-18,10.96,11.0,10.95,10.99,3209,10.1999407248218,10.2371667858613,10.1906342095619,10.2278602706014,3448.12199882803,0.0,1.0
2014-08-19,10.99,10.99,10.9,10.9,600,10.2278602706014,10.2278602706014,10.1441016332625,10.1441016332625,644.709628948839,0.0,1.0
2014-08-20,11.0,11.0,11.0,11.0,400,10.2371667858613,10.2371667858613,10.2371667858613,10.2371667858613,429.806419299225,0.0,1.0
2014-08-21,10.99,10.99,10.9,10.9,1650,10.2278602706014,10.2278602706014,10.1441016332625,10.1441016332625,1772.95147960931,0.0,1.0
2014-08-22,11.24,11.24,11.24,11.24,18,10.4605231520982,10.4605231520982,10.4605231520982,10.4605231520982,19.3412888684653,0.0,1.0
2014-08-25,11.29,11.29,11.29,11.29,169,10.5070557283976,10.5070557283976,10.5070557283976,10.5070557283976,181.593212153923,0.0,1.0
2014-08-26,11.18,11.29,11.18,11.29,2050,10.404684060539,10.5070557283976,10.404684060539,10.5070557283976,2202.75789890853,0.0,1.0
2014-08-27,11.25,11.25,11.25,11.25,100,10.4698296673581,10.4698296673581,10.4698296673581,10.4698296673581,107.451604824807,0.0,1.0
2014-08-28,11.35,11.35,11.35,11.35,100,10.5628948199569,10.5628948199569,10.5628948199569,10.5628948199569,107.451604824806,0.0,1.0
2014-08-29,11.35,11.35,11.35,11.35,0,10.5628948199569,10.5628948199569,10.5628948199569,10.5628948199569,0,0.0,1.0
2014-09-02,11.35,11.35,11.35,11.35,0,10.5628948199569,10.5628948199569,10.5628948199569,10.5628948199569,0,0.0,1.0
2014-09-03,11.5,11.5,11.5,11.5,131,10.702492548855,10.702492548855,10.702492548855,10.702492548855,140.761602320496,0.0,1.0
2014-09-04,11.7,11.7,11.6,11.6,275,10.8886228540524,10.8886228540524,10.7955577014537,10.7955577014537,295.491913268219,0.0,1.0
2014-09-05,11.7,11.7,11.6,11.6,0,10.8886228540524,10.8886228540524,10.7955577014537,10.7955577014537,0,0.0,1.0
2014-09-08,11.7,11.7,11.6,11.6,0,10.8886228540524,10.8886228540524,10.7955577014537,10.7955577014537,0,0.0,1.0
2014-09-09,11.7,11.7,11.7,11.7,0,10.8886228540524,10.8886228540524,10.8886228540524,10.8886228540524,0,0.0,1.0
2014-09-10,11.7,11.7,11.7,11.7,0,10.8886228540524,10.8886228540524,10.8886228540524,10.8886228540524,0,0.0,1.0
2014-09-11,11.7,11.7,11.6,11.6,0,10.8886228540524,10.8886228540524,10.7955577014537,10.7955577014537,0,0.0,1.0
2014-09-12,11.7,11.7,11.6,11.6,0,10.8886228540524,10.8886228540524,10.7955577014537,10.7955577014537,0,0.0,1.0
2014-09-15,11.12,11.12,11.12,11.12,100,10.3488449689798,10.3488449689798,10.3488449689798,10.3488449689798,107.451604824806,0.0,1.0
2014-09-16,11.12,11.12,11.12,11.12,0,10.3488449689798,10.3488449689798,10.3488449689798,10.3488449689798,0,0.0,1.0
2014-09-17,11.7,11.7,11.6,11.6,0,10.8886228540524,10.8886228540524,10.7955577014537,10.7955577014537,0,0.0,1.0
2014-09-18,11.4,11.4,11.3999,11.3999,200,10.6094273962562,10.6094273962562,10.6093343311036,10.6093343311036,214.903209649614,0.0,1.0
2014-09-19,11.13,11.13,11.13,11.13,1500,10.3581514842396,10.3581514842396,10.3581514842396,10.3581514842396,1611.7740723721,0.0,1.0
2014-09-22,11.13,11.13,11.13,11.13,0,10.3581514842396,10.3581514842396,10.3581514842396,10.3581514842396,0,0.0,1.0
2014-09-23,11.16,11.16,11.16,11.16,256,10.3860710300193,10.3860710300193,10.3860710300193,10.3860710300193,275.076108351503,0.0,1.0
2014-09-24,11.25,11.25,11.25,11.25,600,10.4698296673581,10.4698296673581,10.4698296673581,10.4698296673581,644.70962894884,0.0,1.0
2014-09-25,11.25,11.25,11.25,11.25,0,10.4698296673581,10.4698296673581,10.4698296673581,10.4698296673581,0,0.0,1.0
2014-09-26,11.26,11.26,11.25,11.25,15434,10.479136182618,10.479136182618,10.4698296673581,10.4698296673581,16584.0806886606,0.0,1.0
2014-09-29,11.26,11.26,11.25,11.25,1880,10.479136182618,10.479136182618,10.4698296673581,10.4698296673581,2020.09017070636,0.0,1.0
2014-09-30,11.35,11.35,11.3,11.3,1300,10.5628948199569,10.5628948199569,10.5163622436575,10.5163622436575,1396.87086272248,0.0,1.0
2014-10-01,11.35,11.35,11.3499,11.3499,200,10.5628948199569,10.5628948199569,10.5628017548043,10.5628017548043,214.903209649612,0.0,1.0
2014-10-02,11.35,11.35,11.3499,11.3499,0,10.5628948199569,10.5628948199569,10.5628017548043,10.5628017548043,0,0.0,1.0
2014-10-03,11.35,11.35,11.3499,11.3499,0,10.5628948199569,10.5628948199569,10.5628017548043,10.5628017548043,0,0.0,1.0
2014-10-06,11.36,11.36,11.36,11.36,1300,10.5722013352167,10.5722013352167,10.5722013352167,10.5722013352167,1396.87086272249,0.0,1.0
2014-10-07,11.35,11.35,11.3499,11.3499,0,10.5628948199569,10.5628948199569,10.5628017548043,10.5628017548043,0,0.0,1.0
2014-10-08,11.35,11.35,11.3499,11.3499,0,10.5628948199569,10.5628948199569,10.5628017548043,10.5628017548043,0,0.0,1.0
2014-10-09,11.35,11.35,11.3499,11.3499,0,10.5628948199569,10.5628948199569,10.5628017548043,10.5628017548043,0,0.0,1.0
2014-10-10,11.52,11.59,11.39,11.39,12430,10.7211055793747,10.7862511861938,10.6001208809964,10.6001208809964,13356.2344797235,0.0,1.0
2014-10-13,11.35,11.35,11.3499,11.3499,0,10.5628948199569,10.5628948199569,10.5628017548043,10.5628017548043,0,0.0,1.0
2014-10-14,11.35,11.35,11.3499,11.3499,0,10.5628948199569,10.5628948199569,10.5628017548043,10.5628017548043,0,0.0,1.0
2014-10-15,11.35,11.35,11.3499,11.3499,0,10.5628948199569,10.5628948199569,10.5628017548043,10.5628017548043,0,0.0,1.0
2014-10-16,11.35,11.35,11.3499,11.3499,0,10.5628948199569,10.5628948199569,10.5628017548043,10.5628017548043,0,0.0,1.0
2014-10-17,11.52,11.52,11.52,11.52,75,10.7211055793747,10.7211055793747,10.7211055793747,10.7211055793747,80.588703618605,0.0,1.0
2014-10-20,11.55,11.55,11.55,11.55,295,10.7490251251543,10.7490251251543,10.7490251251543,10.7490251251543,316.98223423318,0.0,1.0
2014-10-21,11.55,11.55,11.55,11.55,0,10.7490251251543,10.7490251251543,10.7490251251543,10.7490251251543,0,0.0,1.0
2014-10-22,11.51,11.57,11.5,11.57,1805,10.7117990641148,10.7676381556741,10.702492548855,10.7676381556741,1939.50146708776,0.0,1.0
2014-10-23,11.5,11.51,11.5,11.5,2845,10.702492548855,10.7117990641148,10.702492548855,10.702492548855,3056.99815726574,0.0,1.0
2014-10-24,11.5,11.5,11.5,11.5,0,10.702492548855,10.702492548855,10.702492548855,10.702492548855,0,0.0,1.0
2014-10-27,11.5,11.5,11.5,11.5,1,10.702492548855,10.702492548855,10.702492548855,10.702492548855,1.07451604824806,0.0,1.0
2014-10-28,11.6,11.6,11.6,11.6,175,10.7955577014537,10.7955577014537,10.7955577014537,10.7955577014537,188.040308443411,0.0,1.0
2014-10-29,11.6,11.6,11.6,11.6,0,10.7955577014537,10.7955577014537,10.7955577014537,10.7955577014537,0,0.0,1.0
2014-10-30,11.65,11.65,11.65,11.65,470,10.8420902777531,10.8420902777531,10.8420902777531,10.8420902777531,505.022542676589,0.0,1.0
2014-10-31,11.65,11.65,11.65,11.65,0,10.8420902777531,10.8420902777531,10.8420902777531,10.8420902777531,0,0.0,1.0
2014-11-03,11.65,11.65,11.65,11.65,200,10.8420902777531,10.8420902777531,10.8420902777531,10.8420902777531,214.903209649613,0.0,1.0
2014-11-04,11.65,11.65,11.64,11.64,7700,10.8420902777531,10.8420902777531,10.8327837624932,10.8327837624932,8273.77357151008,0.0,1.0
2014-11-05,11.75,11.75,11.75,11.75,400,10.9351554303518,10.9351554303518,10.9351554303518,10.9351554303518,429.806419299227,0.0,1.0
2014-11-06,11.75,11.75,11.75,11.75,0,10.9351554303518,10.9351554303518,10.9351554303518,10.9351554303518,0,0.0,1.0
2014-11-07,11.75,11.75,11.75,11.75,0,10.9351554303518,10.9351554303518,10.9351554303518,10.9351554303518,0,0.0,1.0
2014-11-10,11.74,11.75,11.74,11.75,3450,10.9258489150919,10.9351554303518,10.9258489150919,10.9351554303518,3707.08036645584,0.0,1.0
2014-11-11,11.9,11.9,11.8,11.8,10484,11.0747531592499,11.0747531592499,10.9816880066512,10.9816880066512,11265.2262498327,0.0,1.0
2014-11-12,11.99,11.99,11.9,11.95,10700,11.1585117965888,11.1585117965888,11.0747531592499,11.1212857355493,11497.3217162543,0.0,1.0
2014-11-13,11.99,11.99,11.99,11.99,2000,11.1585117965888,11.1585117965888,11.1585117965888,11.1585117965888,2149.03209649613,0.0,1.0
2014-11-14,11.91,11.91,11.9,11.9,2572,11.0840596745098,11.0840596745098,11.0747531592499,11.0747531592499,2763.65527609402,0.0,1.0
2014-11-17,11.91,11.91,11.91,11.91,0,11.0840596745098,11.0840596745098,11.0840596745098,11.0840596745098,0,0.0,1.0
2014-11-18,11.9,11.9,11.9,11.9,30000,11.0747531592499,11.0747531592499,11.0747531592499,11.0747531592499,32235.481447442,0.0,1.0
2014-11-19,11.9,11.9,11.9,11.9,0,11.0747531592499,11.0747531592499,11.0747531592499,11.0747531592499,0,0.0,1.0
2014-11-20,11.9,11.9,11.9,11.9,0,11.0747531592499,11.0747531592499,11.0747531592499,11.0747531592499,0,0.0,1.0
2014-11-21,11.9,11.9,11.9,11.9,400,11.0747531592499,11.0747531592499,11.0747531592499,11.0747531592499,429.806419299227,0.0,1.0
2014-11-24,11.9,11.9,11.9,11.9,1942,11.0747531592499,11.0747531592499,11.0747531592499,11.0747531592499,2086.71016569775,0.0,1.0
2014-11-25,11.9,11.9,11.9,11.9,0,11.0747531592499,11.0747531592499,11.0747531592499,11.0747531592499,0,0.0,1.0
2014-11-26,11.95,11.95,11.94,11.94,1775,11.1212857355493,11.1212857355493,11.1119792202894,11.1119792202894,1907.26598564031,0.0,1.0
2014-11-28,11.95,11.95,11.94,11.94,0,11.1212857355493,11.1212857355493,11.1119792202894,11.1119792202894,0,0.0,1.0
2014-12-01,11.95,11.95,11.94,11.94,350,11.1212857355493,11.1212857355493,11.1119792202894,11.1119792202894,376.080616886822,0.0,1.0
2014-12-02,12.1,12.1,12.0,12.0,300,11.2608834644474,11.2608834644474,11.1678183118487,11.1678183118487,322.35481447442,0.0,1.0
2014-12-03,12.1,12.1,12.1,12.1,100,11.2608834644474,11.2608834644474,11.2608834644474,11.2608834644474,107.451604824807,0.0,1.0
2014-12-04,12.1,12.1,12.1,12.1,0,11.2608834644474,11.2608834644474,11.2608834644474,11.2608834644474,0,0.0,1.0
2014-12-05,12.0,12.0,12.0,12.0,474920,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,510309.161633969,0.0,1.0
2014-12-08,12.0,12.0,12.0,12.0,0,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,0,0.0,1.0
2014-12-09,12.03,12.03,11.97,12.0,10200,11.1957378576283,11.1957378576283,11.139898766069,11.1678183118487,10960.0636921302,0.0,1.0
2014-12-10,11.94,12.05,11.94,12.05,14603,11.1119792202894,11.214350888148,11.1119792202894,11.214350888148,15691.1578525665,0.0,1.0
2014-12-11,11.94,11.94,11.94,11.94,200,11.1119792202894,11.1119792202894,11.1119792202894,11.1119792202894,214.903209649613,0.0,1.0
2014-12-12,11.92,11.92,11.92,11.92,400,11.0933661897697,11.0933661897697,11.0933661897697,11.0933661897697,429.806419299225,0.0,1.0
2014-12-15,11.9,11.9,11.9,11.9,700,11.0747531592499,11.0747531592499,11.0747531592499,11.0747531592499,752.161233773647,0.0,1.0
2014-12-16,11.9,11.9,11.9,11.9,0,11.0747531592499,11.0747531592499,11.0747531592499,11.0747531592499,0,0.0,1.0
2014-12-17,11.9,11.9,11.9,11.9,400,11.0747531592499,11.0747531592499,11.0747531592499,11.0747531592499,429.806419299227,0.0,1.0
2014-12-18,11.9,11.9,11.9,11.9,0,11.0747531592499,11.0747531592499,11.0747531592499,11.0747531592499,0,0.0,1.0
2014-12-19,11.9,11.95,11.9,11.95,1400,11.0747531592499,11.1212857355493,11.0747531592499,11.1212857355493,1504.32246754729,0.0,1.0
2014-12-22,11.9,11.9,11.9,11.9,0,11.0747531592499,11.0747531592499,11.0747531592499,11.0747531592499,0,0.0,1.0
2014-12-23,11.9,11.9,11.9,11.9,1502,11.0747531592499,11.0747531592499,11.0747531592499,11.0747531592499,1613.9231044686,0.0,1.0
2014-12-24,11.9,11.9,11.9,11.9,0,11.0747531592499,11.0747531592499,11.0747531592499,11.0747531592499,0,0.0,1.0
2014-12-26,11.95,11.95,11.95,11.95,200,11.1212857355493,11.1212857355493,11.1212857355493,11.1212857355493,214.903209649613,0.0,1.0
2014-12-29,11.9,11.9,11.9,11.9,100,11.0747531592499,11.0747531592499,11.0747531592499,11.0747531592499,107.451604824807,0.0,1.0
2014-12-30,11.95,11.95,11.95,11.95,100,11.1212857355493,11.1212857355493,11.1212857355493,11.1212857355493,107.451604824806,0.0,1.0
2014-12-31,11.9,11.9,11.9,11.9,269,11.0747531592499,11.0747531592499,11.0747531592499,11.0747531592499,289.04481697873,0.0,1.0
2015-01-02,11.9,11.9,11.9,11.9,0,11.0747531592499,11.0747531592499,11.0747531592499,11.0747531592499,0,0.0,1.0
2015-01-05,11.85,11.9,11.85,11.9,2100,11.0282205829506,11.0747531592499,11.0282205829506,11.0747531592499,2256.48370132093,0.0,1.0
2015-01-06,11.9,11.9,11.9,11.9,1000,11.0747531592499,11.0747531592499,11.0747531592499,11.0747531592499,1074.51604824807,0.0,1.0
2015-01-07,11.9,11.9,11.9,11.9,0,11.0747531592499,11.0747531592499,11.0747531592499,11.0747531592499,0,0.0,1.0
2015-01-08,11.9,11.9,11.9,11.9,0,11.0747531592499,11.0747531592499,11.0747531592499,11.0747531592499,0,0.0,1.0
2015-01-09,11.9,11.9,11.9,11.9,0,11.0747531592499,11.0747531592499,11.0747531592499,11.0747531592499,0,0.0,1.0
2015-01-12,11.7,11.85,11.7,11.85,5532,10.8886228540524,11.0282205829506,10.8886228540524,11.0282205829506,5944.22277890832,0.0,1.0
2015-01-13,11.78,11.79,11.78,11.79,300,10.9630749761314,10.9723814913913,10.9630749761314,10.9723814913913,322.354814474421,0.0,1.0
2015-01-14,11.5,11.8,11.5,11.78,2935,10.702492548855,10.9816880066512,10.702492548855,10.9630749761314,3153.70460160806,0.0,1.0
2015-01-15,11.75,11.75,11.7,11.73,4206,10.9351554303518,10.9351554303518,10.8886228540524,10.9165423998321,4519.41449893137,0.0,1.0
2015-01-16,11.75,11.75,11.7,11.73,0,10.9351554303518,10.9351554303518,10.8886228540524,10.9165423998321,0,0.0,1.0
2015-01-20,11.75,11.75,11.7,11.73,0,10.9351554303518,10.9351554303518,10.8886228540524,10.9165423998321,0,0.0,1.0
2015-01-21,11.75,11.75,11.73,11.73,3053,10.9351554303518,10.9351554303518,10.9165423998321,10.9165423998321,3280.49749530135,0.0,1.0
2015-01-22,11.75,11.75,11.75,11.75,4400,10.9351554303518,10.9351554303518,10.9351554303518,10.9351554303518,4727.87061229149,0.0,1.0
2015-01-23,11.75,11.75,11.75,11.75,10920,10.9351554303518,10.9351554303518,10.9351554303518,10.9351554303518,11733.7152468689,0.0,1.0
2015-01-26,11.75,11.75,11.75,11.75,700,10.9351554303518,10.9351554303518,10.9351554303518,10.9351554303518,752.161233773646,0.0,1.0
2015-01-27,11.75,11.75,11.75,11.75,0,10.9351554303518,10.9351554303518,10.9351554303518,10.9351554303518,0,0.0,1.0
2015-01-28,11.75,11.75,11.75,11.75,100,10.9351554303518,10.9351554303518,10.9351554303518,10.9351554303518,107.451604824807,0.0,1.0
2015-01-29,11.8,11.8,11.8,11.8,2700,10.9816880066512,10.9816880066512,10.9816880066512,10.9816880066512,2901.19333026977,0.0,1.0
2015-01-30,11.75,11.79,11.75,11.79,9265,10.9351554303518,10.9723814913913,10.9351554303518,10.9723814913913,9955.39118701834,0.0,1.0
2015-02-02,11.75,11.79,11.75,11.79,0,10.9351554303518,10.9723814913913,10.9351554303518,10.9723814913913,0,0.0,1.0
2015-02-03,11.75,11.79,11.75,11.79,0,10.9351554303518,10.9723814913913,10.9351554303518,10.9723814913913,0,0.0,1.0
2015-02-04,11.79,11.79,11.75,11.75,1550,10.9723814913913,10.9723814913913,10.9351554303518,10.9351554303518,1665.4998747845,0.0,1.0
2015-02-05,11.79,11.79,11.75,11.79,5035,10.9723814913913,10.9723814913913,10.9351554303518,10.9723814913913,5410.18830292901,0.0,1.0
2015-02-06,11.8,11.8,11.65,11.8,2082,10.9816880066512,10.9816880066512,10.8420902777531,10.9816880066512,2237.14241245247,0.0,1.0
2015-02-09,11.8,11.8,11.75,11.78,3480,10.9816880066512,10.9816880066512,10.9351554303518,10.9630749761314,3739.31584790326,0.0,1.0
2015-02-10,11.8,11.8,11.75,11.78,0,10.9816880066512,10.9816880066512,10.9351554303518,10.9630749761314,0,0.0,1.0
2015-02-11,11.8,11.8,11.75,11.78,0,10.9816880066512,10.9816880066512,10.9351554303518,10.9630749761314,0,0.0,1.0
2015-02-12,11.8,11.8,11.75,11.78,0,10.9816880066512,10.9816880066512,10.9351554303518,10.9630749761314,0,0.0,1.0
2015-02-13,11.8,11.8,11.8,11.8,150,10.9816880066512,10.9816880066512,10.9816880066512,10.9816880066512,161.17740723721,0.0,1.0
2015-02-17,11.8,11.8,11.8,11.8,300,10.9816880066512,10.9816880066512,10.9816880066512,10.9816880066512,322.354814474419,0.0,1.0
2015-02-18,11.8,11.8,11.8,11.8,0,10.9816880066512,10.9816880066512,10.9816880066512,10.9816880066512,0,0.0,1.0
2015-02-19,11.8,11.8,11.8,11.8,0,10.9816880066512,10.9816880066512,10.9816880066512,10.9816880066512,0,0.0,1.0
2015-02-20,11.64,11.79,11.6,11.79,13272,10.8327837624932,10.9723814913913,10.7955577014537,10.9723814913913,14260.9769923483,0.0,1.0
2015-02-23,11.6,11.65,11.6,11.65,5027,10.7955577014537,10.8420902777531,10.7955577014537,10.8420902777531,5401.59217454303,0.0,1.0
2015-02-24,11.6,11.7,11.55,11.7,6353,10.7955577014537,10.8886228540524,10.7490251251543,10.8886228540524,6826.40045451996,0.0,1.0
2015-02-25,11.55,11.5999,11.55,11.55,659,10.7490251251543,10.7954646363011,10.7490251251543,10.7490251251543,708.106075795477,0.0,1.0
2015-02-26,11.55,11.55,11.55,11.55,7,10.7490251251543,10.7490251251543,10.7490251251543,10.7490251251543,7.52161233773648,0.0,1.0
2015-02-27,11.55,11.55,11.55,11.55,0,10.7490251251543,10.7490251251543,10.7490251251543,10.7490251251543,0,0.0,1.0
2015-03-02,11.5,11.57,11.45,11.57,15673,10.702492548855,10.7676381556741,10.6559599725556,10.7676381556741,16840.8900241919,0.0,1.0
2015-03-03,11.5,11.56,11.5,11.56,10725,10.702492548855,10.7583316404142,10.702492548855,10.7583316404142,11524.1846174605,0.0,1.0
2015-03-04,11.5,11.5,11.5,11.5,91,10.702492548855,10.702492548855,10.702492548855,10.702492548855,97.7809603905736,0.0,1.0
2015-03-05,11.5,11.5,11.5,11.5,0,10.702492548855,10.702492548855,10.702492548855,10.702492548855,0,0.0,1.0
2015-03-06,11.56,11.56,11.56,11.56,1315,10.7583316404142,10.7583316404142,10.7583316404142,10.7583316404142,1412.98860344621,0.0,1.0
2015-03-09,11.6,11.6,11.5,11.5,1060,10.7955577014537,10.7955577014537,10.702492548855,10.702492548855,1138.98701114295,0.0,1.0
2015-03-10,11.6,11.6,11.6,11.6,0,10.7955577014537,10.7955577014537,10.7955577014537,10.7955577014537,0,0.0,1.0
2015-03-11,11.51,11.51,11.51,11.51,4851,10.7117990641148,10.7117990641148,10.7117990641148,10.7117990641148,5212.47735005138,0.0,1.0
2015-03-12,11.59,11.59,11.59,11.59,5000,10.7862511861938,10.7862511861938,10.7862511861938,10.7862511861938,5372.58024124034,0.0,1.0
2015-03-13,11.55,11.59,11.55,11.59,97259,10.7490251251543,10.7862511861938,10.7490251251543,10.7862511861938,104506.356336559,0.0,1.0
2015-03-16,11.58,11.65,11.58,11.58,45300,10.776944670934,10.8420902777531,10.776944670934,10.776944670934,48675.5769856372,0.0,1.0
2015-03-17,11.6,11.6,11.6,11.6,354,10.7955577014537,10.7955577014537,10.7955577014537,10.7955577014537,380.378681079815,0.0,1.0
2015-03-18,11.6,11.69,11.6,11.64,3015,10.7955577014537,10.8793163387926,10.7955577014537,10.8327837624932,3239.66588546792,0.0,1.0
2015-03-19,11.65,11.65,11.65,11.65,500,10.8420902777531,10.8420902777531,10.8420902777531,10.8420902777531,537.258024124031,0.0,1.0
2015-03-20,11.65,11.65,11.65,11.65,400,10.8420902777531,10.8420902777531,10.8420902777531,10.8420902777531,429.806419299225,0.0,1.0
2015-03-23,11.6,11.6,11.6,11.6,280,10.7955577014537,10.7955577014537,10.7955577014537,10.7955577014537,300.864493509458,0.0,1.0
2015-03-24,11.55,11.55,11.55,11.55,2379,10.7490251251543,10.7490251251543,10.7490251251543,10.7490251251543,2556.27367878216,0.0,1.0
2015-03-25,11.55,11.55,11.55,11.55,4246,10.7490251251543,10.7490251251543,10.7490251251543,10.7490251251543,4562.3951408613,0.0,1.0
2015-03-26,11.55,11.55,11.55,11.55,1824,10.7490251251543,10.7490251251543,10.7490251251543,10.7490251251543,1959.91727200448,0.0,1.0
2015-03-27,11.55,11.5501,11.55,11.55,7465,10.7490251251543,10.7491181903069,10.7490251251543,10.7490251251543,8021.26230017183,0.0,1.0
2015-03-30,11.59,11.59,11.55,11.57,1167,10.7862511861938,10.7862511861938,10.7490251251543,10.7676381556741,1253.9602283055,0.0,1.0
2015-03-31,11.6,11.65,11.59,11.59,8844,10.7955577014537,10.8420902777531,10.7862511861938,10.7862511861938,9503.01993070589,0.0,1.0
2015-04-01,11.55,11.6,11.55,11.55,9200,10.7490251251543,10.7955577014537,10.7490251251543,10.7490251251543,9885.54764388223,0.0,1.0
2015-04-02,11.63,11.63,11.6299,11.6299,4008,10.8234772472333,10.8234772472333,10.8233841820807,10.8233841820807,4306.66032137826,0.0,1.0
2015-04-06,11.63,11.63,11.56,11.56,203,10.8234772472333,10.8234772472333,10.7583316404142,10.7583316404142,218.126757794358,0.0,1.0
2015-04-07,11.63,11.63,11.63,11.63,0,10.8234772472333,10.8234772472333,10.8234772472333,10.8234772472333,0,0.0,1.0
2015-04-08,11.69,11.69,11.6,11.6,2435,10.8793163387926,10.8793163387926,10.7955577014537,10.7955577014537,2616.44657748403,0.0,1.0
2015-04-09,11.74,11.75,11.69,11.69,8585,10.9258489150919,10.9351554303518,10.8793163387926,10.8793163387926,9224.72027420967,0.0,1.0
2015-04-10,11.67,11.67,11.62,11.62,40000,10.8607033082728,10.8607033082728,10.8141707319735,10.8141707319735,42980.6419299227,0.0,1.0
2015-04-13,11.67,11.67,11.67,11.67,11285,10.8607033082728,10.8607033082728,10.8607033082728,10.8607033082728,12125.9136044794,0.0,1.0
2015-04-14,11.67,11.67,11.67,11.67,0,10.8607033082728,10.8607033082728,10.8607033082728,10.8607033082728,0,0.0,1.0
2015-04-15,11.65,11.7,11.65,11.67,11599,10.8420902777531,10.8886228540524,10.8420902777531,10.8607033082728,12463.3116436293,0.0,1.0
2015-04-16,11.67,11.67,11.67,11.67,577,10.8607033082728,10.8607033082728,10.8607033082728,10.8607033082728,619.995759839135,0.0,1.0
2015-04-17,11.67,11.67,11.67,11.67,0,10.8607033082728,10.8607033082728,10.8607033082728,10.8607033082728,0,0.0,1.0
2015-04-20,11.67,11.67,11.6,11.67,26729,10.8607033082728,10.8607033082728,10.7955577014537,10.8607033082728,28720.7394536226,0.0,1.0
2015-04-21,11.69,11.69,11.65,11.67,15100,10.8793163387926,10.8793163387926,10.8420902777531,10.8607033082728,16225.1923285457,0.0,1.0
2015-04-22,11.7,11.7,11.7,11.7,2020,10.8886228540524,10.8886228540524,10.8886228540524,10.8886228540524,2170.5224174611,0.0,1.0
2015-04-23,11.7,11.7,11.7,11.7,0,10.8886228540524,10.8886228540524,10.8886228540524,10.8886228540524,0,0.0,1.0
2015-04-24,11.7,11.71,11.7,11.71,453,10.8886228540524,10.8979293693123,10.8886228540524,10.8979293693123,486.755769856375,0.0,1.0
2015-04-27,11.75,11.78,11.74,11.74,598,10.9351554303518,10.9630749761314,10.9258489150919,10.9258489150919,642.560596852344,0.0,1.0
2015-04-28,11.72,11.84,11.72,11.8,848,10.9072358845722,11.0189140676907,10.9072358845722,10.9816880066512,911.189608914358,0.0,1.0
2015-04-29,12.75,12.75,11.84,11.84,6400,11.8658069563392,11.8658069563392,11.0189140676907,11.0189140676907,6876.90270878762,0.0,1.0
2015-04-30,12.0,12.6,12.0,12.6,11027,11.1678183118487,11.7262092274411,11.1678183118487,11.7262092274411,11848.6884640314,0.0,1.0
2015-05-01,12.1,12.1,12.1,12.1,145,11.2608834644474,11.2608834644474,11.2608834644474,11.2608834644474,155.804826995969,0.0,1.0
2015-05-04,12.0,12.0,12.0,12.0,411,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,441.626095829953,0.0,1.0
2015-05-05,12.0,12.05,12.0,12.05,2300,11.1678183118487,11.214350888148,11.1678183118487,11.214350888148,2471.38691097054,0.0,1.0
2015-05-06,12.0,12.05,12.0,12.05,0,11.1678183118487,11.214350888148,11.1678183118487,11.214350888148,0,0.0,1.0
2015-05-07,12.0,12.05,12.0,12.05,0,11.1678183118487,11.214350888148,11.1678183118487,11.214350888148,0,0.0,1.0
2015-05-08,12.0,12.05,12.0,12.05,0,11.1678183118487,11.214350888148,11.1678183118487,11.214350888148,0,0.0,1.0
2015-05-11,12.0,12.05,12.0,12.05,0,11.1678183118487,11.214350888148,11.1678183118487,11.214350888148,0,0.0,1.0
2015-05-12,12.0,12.0,12.0,12.0,1500,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,1611.77407237209,0.0,1.0
2015-05-13,11.95,11.95,11.95,11.95,3000,11.1212857355493,11.1212857355493,11.1212857355493,11.1212857355493,3223.54814474419,0.0,1.0
2015-05-14,11.95,11.95,11.95,11.95,0,11.1212857355493,11.1212857355493,11.1212857355493,11.1212857355493,0,0.0,1.0
2015-05-15,11.95,11.95,11.95,11.95,0,11.1212857355493,11.1212857355493,11.1212857355493,11.1212857355493,0,0.0,1.0
2015-05-18,12.0,12.0,12.0,12.0,1497,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,1608.55052422735,0.0,1.0
2015-05-19,12.0,12.0,12.0,12.0,810,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,870.35799908093,0.0,1.0
2015-05-20,12.0,12.0,12.0,12.0,0,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,0,0.0,1.0
2015-05-21,11.95,11.95,11.95,11.95,100,11.1212857355493,11.1212857355493,11.1212857355493,11.1212857355493,107.451604824806,0.0,1.0
2015-05-22,11.95,11.95,11.95,11.95,100,11.1212857355493,11.1212857355493,11.1212857355493,11.1212857355493,107.451604824806,0.0,1.0
2015-05-26,11.95,11.96,11.95,11.96,400,11.1212857355493,11.1305922508092,11.1212857355493,11.1305922508092,429.806419299226,0.0,1.0
2015-05-27,11.95,11.95,11.95,11.95,0,11.1212857355493,11.1212857355493,11.1212857355493,11.1212857355493,0,0.0,1.0
2015-05-28,11.92,11.92,11.92,11.92,1000,11.0933661897697,11.0933661897697,11.0933661897697,11.0933661897697,1074.51604824806,0.0,1.0
2015-05-29,11.92,11.92,11.92,11.92,1448,11.0933661897697,11.0933661897697,11.0933661897697,11.0933661897697,1555.89923786319,0.0,1.0
2015-06-01,11.92,11.92,11.92,11.92,300,11.0933661897697,11.0933661897697,11.0933661897697,11.0933661897697,322.354814474419,0.0,1.0
2015-06-02,11.94,11.94,11.94,11.94,1500,11.1119792202894,11.1119792202894,11.1119792202894,11.1119792202894,1611.7740723721,0.0,1.0
2015-06-03,11.92,11.95,11.92,11.92,5924,11.0933661897697,11.1212857355493,11.0933661897697,11.0933661897697,6365.43306982152,0.0,1.0
2015-06-04,11.95,11.95,11.95,11.95,2100,11.1212857355493,11.1212857355493,11.1212857355493,11.1212857355493,2256.48370132093,0.0,1.0
2015-06-05,11.95,11.95,11.95,11.95,4000,11.1212857355493,11.1212857355493,11.1212857355493,11.1212857355493,4298.06419299226,0.0,1.0
2015-06-08,11.92,11.92,11.92,11.92,2000,11.0933661897697,11.0933661897697,11.0933661897697,11.0933661897697,2149.03209649612,0.0,1.0
2015-06-09,11.92,11.92,11.92,11.92,1997,11.0933661897697,11.0933661897697,11.0933661897697,11.0933661897697,2145.80854835138,0.0,1.0
2015-06-10,11.91,11.92,11.91,11.92,363,11.0840596745098,11.0933661897697,11.0840596745098,11.0933661897697,390.049325514047,0.0,1.0
2015-06-11,11.9,11.91,11.9,11.91,3095,11.0747531592499,11.0840596745098,11.0747531592499,11.0840596745098,3325.62716932777,0.0,1.0
2015-06-12,11.9,11.92,11.9,11.92,1588,11.0747531592499,11.0933661897697,11.0747531592499,11.0933661897697,1706.33148461793,0.0,1.0
2015-06-15,11.9,11.9,11.9,11.9,3000,11.0747531592499,11.0747531592499,11.0747531592499,11.0747531592499,3223.5481447442,0.0,1.0
2015-06-16,11.87,11.92,11.87,11.92,5125,11.0468336134703,11.0933661897697,11.0468336134703,11.0933661897697,5506.89474727133,0.0,1.0
2015-06-17,11.9,11.9,11.9,11.9,1500,11.0747531592499,11.0747531592499,11.0747531592499,11.0747531592499,1611.7740723721,0.0,1.0
2015-06-18,11.91,11.91,11.87,11.9,2600,11.0840596745098,11.0840596745098,11.0468336134703,11.0747531592499,2793.74172544497,0.0,1.0
2015-06-19,11.9,11.9399,11.9,11.9399,1450,11.0747531592499,11.1118861551368,11.0747531592499,11.1118861551368,1558.0482699597,0.0,1.0
2015-06-22,11.89,11.89,11.89,11.89,640,11.0654466439901,11.0654466439901,11.0654466439901,11.0654466439901,687.690270878758,0.0,1.0
2015-06-23,11.85,11.9,11.85,11.9,5000,11.0282205829506,11.0747531592499,11.0282205829506,11.0747531592499,5372.5802412403,0.0,1.0
2015-06-24,11.85,11.87,11.85,11.87,1893,11.0282205829506,11.0468336134703,11.0282205829506,11.0468336134703,2034.05887933358,0.0,1.0
2015-06-25,11.85,11.85,11.85,11.85,91,11.0282205829506,11.0282205829506,11.0282205829506,11.0282205829506,97.7809603905735,0.0,1.0
2015-06-26,11.85,11.85,11.85,11.85,2437,11.0282205829506,11.0282205829506,11.0282205829506,11.0282205829506,2618.59560958052,0.0,1.0
2015-06-29,11.85,11.85,11.85,11.85,10000,11.0282205829506,11.0282205829506,11.0282205829506,11.0282205829506,10745.1604824806,0.0,1.0
2015-06-30,11.8,11.8,11.8,11.8,1608,10.9816880066512,10.9816880066512,10.9816880066512,10.9816880066512,1727.82180558289,0.0,1.0
2015-07-01,11.85,11.85,11.85,11.85,200,11.0282205829506,11.0282205829506,11.0282205829506,11.0282205829506,214.903209649612,0.0,1.0
2015-07-02,11.85,11.85,11.85,11.85,0,11.0282205829506,11.0282205829506,11.0282205829506,11.0282205829506,0,0.0,1.0
2015-07-06,11.85,11.85,11.85,11.85,0,11.0282205829506,11.0282205829506,11.0282205829506,11.0282205829506,0,0.0,1.0
2015-07-07,11.75,11.8,11.75,11.8,2718,10.9351554303518,10.9816880066512,10.9351554303518,10.9816880066512,2920.53461913824,0.0,1.0
2015-07-08,11.5,11.75,11.5,11.75,4086,10.702492548855,10.9351554303518,10.702492548855,10.9351554303518,4390.47257314158,0.0,1.0
2015-07-09,11.55,11.55,11.55,11.55,200,10.7490251251543,10.7490251251543,10.7490251251543,10.7490251251543,214.903209649614,0.0,1.0
2015-07-10,11.55,11.55,11.55,11.55,400,10.7490251251543,10.7490251251543,10.7490251251543,10.7490251251543,429.806419299227,0.0,1.0
2015-07-13,11.56,11.6,11.56,11.6,2700,10.7583316404142,10.7955577014537,10.7583316404142,10.7955577014537,2901.19333026978,0.0,1.0
2015-07-14,11.56,11.6,11.56,11.6,0,10.7583316404142,10.7955577014537,10.7583316404142,10.7955577014537,0,0.0,1.0
2015-07-15,11.56,11.6,11.56,11.6,0,10.7583316404142,10.7955577014537,10.7583316404142,10.7955577014537,0,0.0,1.0
2015-07-16,11.56,11.6,11.56,11.6,0,10.7583316404142,10.7955577014537,10.7583316404142,10.7955577014537,0,0.0,1.0
2015-07-17,11.62,11.67,11.62,11.66,7090,10.8141707319735,10.8607033082728,10.8141707319735,10.851396793013,7618.31878207875,0.0,1.0
2015-07-20,11.67,11.67,11.67,11.67,1000,10.8607033082728,10.8607033082728,10.8607033082728,10.8607033082728,1074.51604824807,0.0,1.0
2015-07-21,11.7,11.84,11.63,11.84,7254,10.8886228540524,11.0189140676907,10.8234772472333,11.0189140676907,7794.5394139915,0.0,1.0
2015-07-22,11.66,11.66,11.66,11.66,1000,10.851396793013,10.851396793013,10.851396793013,10.851396793013,1074.51604824806,0.0,1.0
2015-07-23,11.66,11.68,11.66,11.68,2000,10.851396793013,10.8700098235327,10.851396793013,10.8700098235327,2149.03209649612,0.0,1.0
2015-07-24,11.62,11.62,11.62,11.62,1069,10.8141707319735,10.8141707319735,10.8141707319735,10.8141707319735,1148.65765557718,0.0,1.0
2015-07-27,11.66,11.66,11.66,11.66,3000,10.851396793013,10.851396793013,10.851396793013,10.851396793013,3223.54814474418,0.0,1.0
2015-07-28,11.66,11.66,11.66,11.66,0,10.851396793013,10.851396793013,10.851396793013,10.851396793013,0,0.0,1.0
2015-07-29,11.75,11.84,11.75,11.84,27859,10.9351554303518,11.0189140676907,10.9351554303518,11.0189140676907,29934.9425881429,0.0,1.0
2015-07-30,11.84,11.84,11.84,11.84,100,11.0189140676907,11.0189140676907,11.0189140676907,11.0189140676907,107.451604824806,0.0,1.0
2015-07-31,11.84,11.84,11.84,11.84,0,11.0189140676907,11.0189140676907,11.0189140676907,11.0189140676907,0,0.0,1.0
2015-08-03,11.89,11.89,11.8,11.8,3000,11.0654466439901,11.0654466439901,10.9816880066512,10.9816880066512,3223.54814474418,0.0,1.0
2015-08-04,11.89,11.9,11.89,11.89,5000,11.0654466439901,11.0747531592499,11.0654466439901,11.0654466439901,5372.5802412403,0.0,1.0
2015-08-05,11.89,11.89,11.89,11.89,0,11.0654466439901,11.0654466439901,11.0654466439901,11.0654466439901,0,0.0,1.0
2015-08-06,11.75,11.75,11.75,11.75,850,10.9351554303518,10.9351554303518,10.9351554303518,10.9351554303518,913.338641010856,0.0,1.0
2015-08-07,11.75,11.75,11.75,11.75,0,10.9351554303518,10.9351554303518,10.9351554303518,10.9351554303518,0,0.0,1.0
2015-08-10,11.79,11.85,11.75,11.75,21800,10.9723814913913,11.0282205829506,10.9351554303518,10.9351554303518,23424.4498518078,0.0,1.0
2015-08-11,11.79,11.79,11.79,11.79,36,10.9723814913913,10.9723814913913,10.9723814913913,10.9723814913913,38.6825777369304,0.0,1.0
2015-08-12,11.75,11.75,11.75,11.75,200,10.9351554303518,10.9351554303518,10.9351554303518,10.9351554303518,214.903209649613,0.0,1.0
2015-08-13,11.75,11.7501,11.75,11.75,1000,10.9351554303518,10.9352484955044,10.9351554303518,10.9351554303518,1074.51604824807,0.0,1.0
2015-08-14,11.77,11.79,11.77,11.77,15700,10.9537684608716,10.9723814913913,10.9537684608716,10.9537684608716,16869.9019574946,0.0,1.0
2015-08-17,11.77,11.77,11.77,11.77,0,10.9537684608716,10.9537684608716,10.9537684608716,10.9537684608716,0,0.0,1.0
2015-08-18,11.83,11.83,11.8,11.8,10000,11.0096075524308,11.0096075524308,10.9816880066512,10.9816880066512,10745.1604824807,0.0,1.0
2015-08-19,11.83,11.83,11.83,11.83,0,11.0096075524308,11.0096075524308,11.0096075524308,11.0096075524308,0,0.0,1.0
2015-08-20,11.75,11.75,11.75,11.75,9675,10.9351554303518,10.9351554303518,10.9351554303518,10.9351554303518,10395.9427668,0.0,1.0
2015-08-21,11.75,11.75,11.75,11.75,0,10.9351554303518,10.9351554303518,10.9351554303518,10.9351554303518,0,0.0,1.0
2015-08-24,11.6,11.75,11.5,11.75,14071,10.7955577014537,10.9351554303518,10.702492548855,10.9351554303518,15119.5153148985,0.0,1.0
2015-08-25,11.6,11.6,11.6,11.6,2800,10.7955577014537,10.7955577014537,10.7955577014537,10.7955577014537,3008.64493509458,0.0,1.0
2015-08-26,11.6,11.6,11.6,11.6,0,10.7955577014537,10.7955577014537,10.7955577014537,10.7955577014537,0,0.0,1.0
2015-08-27,11.6,11.6,11.6,11.6,0,10.7955577014537,10.7955577014537,10.7955577014537,10.7955577014537,0,0.0,1.0
2015-08-28,11.7,11.7,11.7,11.7,471,10.8886228540524,10.8886228540524,10.8886228540524,10.8886228540524,506.097058724841,0.0,1.0
2015-08-31,11.6,11.6,11.6,11.6,400,10.7955577014537,10.7955577014537,10.7955577014537,10.7955577014537,429.806419299226,0.0,1.0
2015-09-01,11.6,11.6,11.6,11.6,0,10.7955577014537,10.7955577014537,10.7955577014537,10.7955577014537,0,0.0,1.0
2015-09-02,11.6,11.6,11.6,11.6,0,10.7955577014537,10.7955577014537,10.7955577014537,10.7955577014537,0,0.0,1.0
2015-09-03,11.6,11.6,11.6,11.6,0,10.7955577014537,10.7955577014537,10.7955577014537,10.7955577014537,0,0.0,1.0
2015-09-04,11.61,11.61,11.61,11.61,1000,10.8048642167136,10.8048642167136,10.8048642167136,10.8048642167136,1074.51604824806,0.0,1.0
2015-09-08,11.61,11.61,11.61,11.61,0,10.8048642167136,10.8048642167136,10.8048642167136,10.8048642167136,0,0.0,1.0
2015-09-09,11.61,11.61,11.61,11.61,0,10.8048642167136,10.8048642167136,10.8048642167136,10.8048642167136,0,0.0,1.0
2015-09-10,11.61,11.61,11.61,11.61,2197,10.8048642167136,10.8048642167136,10.8048642167136,10.8048642167136,2360.71175800099,0.0,1.0
2015-09-11,11.61,11.61,11.61,11.61,300,10.8048642167136,10.8048642167136,10.8048642167136,10.8048642167136,322.354814474419,0.0,1.0
2015-09-14,11.68,11.68,11.61,11.61,2800,10.8700098235327,10.8700098235327,10.8048642167136,10.8048642167136,3008.64493509458,0.0,1.0
2015-09-15,11.64,11.66,11.64,11.66,797,10.8327837624932,10.851396793013,10.8327837624932,10.851396793013,856.389290453708,0.0,1.0
2015-09-16,12.15,12.15,11.78,11.78,58149,11.3074160407468,11.3074160407468,10.9630749761314,10.9630749761314,62482.0336895766,0.0,1.0
2015-09-17,12.25,12.25,12.1,12.1,3899,11.4004811933455,11.4004811933455,11.2608834644474,11.2608834644474,4189.53807211921,0.0,1.0
2015-09-18,12.15,12.15,12.15,12.15,120,11.3074160407468,11.3074160407468,11.3074160407468,11.3074160407468,128.941925789767,0.0,1.0
2015-09-21,12.15,12.15,12.15,12.15,2403,11.3074160407468,11.3074160407468,11.3074160407468,11.3074160407468,2582.06206394009,0.0,1.0
2015-09-22,12.02,12.1,12.02,12.1,2668,11.1864313423684,11.2608834644474,11.1864313423684,11.2608834644474,2866.80881672584,0.0,1.0
2015-09-23,12.02,12.02,12.02,12.02,0,11.1864313423684,11.1864313423684,11.1864313423684,11.1864313423684,0,0.0,1.0
2015-09-24,12.02,12.02,12.02,12.02,200,11.1864313423684,11.1864313423684,11.1864313423684,11.1864313423684,214.903209649613,0.0,1.0
2015-09-25,12.02,12.02,12.02,12.02,801,11.1864313423684,11.1864313423684,11.1864313423684,11.1864313423684,860.687354646701,0.0,1.0
2015-09-28,12.03,12.1,12.03,12.03,28000,11.1957378576283,11.2608834644474,11.1957378576283,11.1957378576283,30086.4493509458,0.0,1.0
2015-09-29,12.03,12.05,12.03,12.05,7645,11.1957378576283,11.214350888148,11.1957378576283,11.214350888148,8214.67518885644,0.0,1.0
2015-09-30,12.0301,12.0301,12.03,12.03,1000,11.1958309227809,11.1958309227809,11.1957378576283,11.1957378576283,1074.51604824806,0.0,1.0
2015-10-01,12.03,12.05,12.03,12.03,4104,11.1957378576283,11.214350888148,11.1957378576283,11.1957378576283,4409.81386201005,0.0,1.0
2015-10-02,12.03,12.03,12.03,12.03,2000,11.1957378576283,11.1957378576283,11.1957378576283,11.1957378576283,2149.03209649613,0.0,1.0
2015-10-05,12.04,12.04,12.04,12.04,2000,11.2050443728882,11.2050443728882,11.2050443728882,11.2050443728882,2149.03209649612,0.0,1.0
2015-10-06,12.05,12.1,12.05,12.1,3448,11.214350888148,11.2608834644474,11.214350888148,11.2608834644474,3704.93133435934,0.0,1.0
2015-10-07,12.05,12.05,12.05,12.05,1499,11.214350888148,11.214350888148,11.214350888148,11.214350888148,1610.69955632385,0.0,1.0
2015-10-08,12.3,12.3,12.06,12.12,3847,11.4470137696449,11.4470137696449,11.2236574034079,11.2794964949671,4133.6632376103,0.0,1.0
2015-10-09,12.3499,12.3499,12.3499,12.3499,140,11.4934532807917,11.4934532807917,11.4934532807917,11.4934532807917,150.432246754728,0.0,1.0
2015-10-12,12.4499,12.4499,12.35,12.35,1110,11.5865184333904,11.5865184333904,11.4935463459442,11.4935463459442,1192.71281355535,0.0,1.0
2015-10-13,12.65,12.65,12.45,12.45,2129,11.7727418037405,11.7727418037405,11.586611498543,11.586611498543,2287.64466672012,0.0,1.0
2015-10-14,12.65,12.65,12.45,12.45,0,11.7727418037405,11.7727418037405,11.586611498543,11.586611498543,0,0.0,1.0
2015-10-15,12.65,12.65,12.45,12.45,0,11.7727418037405,11.7727418037405,11.586611498543,11.586611498543,0,0.0,1.0
2015-10-16,12.85,12.85,12.7,12.7,800,11.9588721089379,11.9588721089379,11.8192743800398,11.8192743800398,859.612838598455,0.0,1.0
2015-10-19,12.99,12.99,12.9,12.9,620,12.0891633225762,12.0891633225762,12.0054046852373,12.0054046852373,666.199949913799,0.0,1.0
2015-10-20,13.05,13.05,12.99,12.99,1375,12.1450024141354,12.1450024141354,12.0891633225762,12.0891633225762,1477.45956634109,0.0,1.0
2015-10-21,13.2,13.2,13.1,13.1,1700,12.2846001430335,12.2846001430335,12.1915349904348,12.1915349904348,1826.67728202171,0.0,1.0
2015-10-22,13.2,13.2,13.2,13.2,0,12.2846001430335,12.2846001430335,12.2846001430335,12.2846001430335,0,0.0,1.0
2015-10-23,13.19,13.2,13.15,13.15,16607,12.2752936277737,12.2846001430335,12.2380675667342,12.2380675667342,17844.4880132555,0.0,1.0
2015-10-26,13.21,13.4,13.2,13.2,7301,12.2939066582934,12.470730448231,12.2846001430335,12.2846001430335,7845.04166825912,0.0,1.0
2015-10-27,13.2,13.2,13.19,13.19,42800,12.2846001430335,12.2846001430335,12.2752936277737,12.2752936277737,45989.2868650173,0.0,1.0
2015-10-28,13.2,13.2,13.2,13.2,100,12.2846001430335,12.2846001430335,12.2846001430335,12.2846001430335,107.451604824807,0.0,1.0
2015-10-29,13.2,13.2,13.2,13.2,0,12.2846001430335,12.2846001430335,12.2846001430335,12.2846001430335,0,0.0,1.0
2015-10-30,13.35,13.35,13.2,13.2,475,12.4241978719316,12.4241978719316,12.2846001430335,12.2846001430335,510.395122917832,0.0,1.0
2015-11-02,13.2,13.2,13.2,13.2,12388,12.2846001430335,12.2846001430335,12.2846001430335,12.2846001430335,13311.1048056971,0.0,1.0
2015-11-03,13.2,13.2,13.2,13.2,1,12.2846001430335,12.2846001430335,12.2846001430335,12.2846001430335,1.07451604824807,0.0,1.0
2015-11-04,13.2,13.2,13.2,13.2,0,12.2846001430335,12.2846001430335,12.2846001430335,12.2846001430335,0,0.0,1.0
2015-11-05,13.21,13.21,13.21,13.21,6356,12.2939066582934,12.2939066582934,12.2939066582934,12.2939066582934,6829.6240026647,0.0,1.0
2015-11-06,13.21,13.21,13.21,13.21,0,12.2939066582934,12.2939066582934,12.2939066582934,12.2939066582934,0,0.0,1.0
2015-11-09,13.25,13.25,13.25,13.25,100,12.3311327193329,12.3311327193329,12.3311327193329,12.3311327193329,107.451604824806,0.0,1.0
2015-11-10,13.25,13.25,13.25,13.25,0,12.3311327193329,12.3311327193329,12.3311327193329,12.3311327193329,0,0.0,1.0
2015-11-11,13.21,13.35,13.21,13.35,2725,12.2939066582934,12.4241978719316,12.2939066582934,12.4241978719316,2928.05623147598,0.0,1.0
2015-11-12,13.4,13.4,13.34,13.34,570,12.470730448231,12.470730448231,12.4148913566718,12.4148913566718,612.474147501397,0.0,1.0
2015-11-13,13.3,13.35,13.3,13.35,1891,12.3776652956323,12.4241978719316,12.3776652956323,12.4241978719316,2031.90984723709,0.0,1.0
2015-11-16,13.31,13.31,13.31,13.31,350,12.3869718108921,12.3869718108921,12.3869718108921,12.3869718108921,376.080616886824,0.0,1.0
2015-11-17,13.36,13.36,13.31,13.31,33894,12.4335043871915,12.4335043871915,12.3869718108921,12.3869718108921,36419.6469393199,0.0,1.0
2015-11-18,13.36,13.36,13.36,13.36,33894,12.4335043871915,12.4335043871915,12.4335043871915,12.4335043871915,36419.6469393199,0.0,1.0
2015-11-19,13.36,13.36,13.36,13.36,0,12.4335043871915,12.4335043871915,12.4335043871915,12.4335043871915,0,0.0,1.0
2015-11-20,13.36,13.36,13.36,13.36,16,12.4335043871915,12.4335043871915,12.4335043871915,12.4335043871915,17.1922567719691,0.0,1.0
2015-11-23,13.31,13.31,13.31,13.31,140,12.3869718108921,12.3869718108921,12.3869718108921,12.3869718108921,150.43224675473,0.0,1.0
2015-11-24,13.31,13.31,13.31,13.31,0,12.3869718108921,12.3869718108921,12.3869718108921,12.3869718108921,0,0.0,1.0
2015-11-25,13.31,13.31,13.31,13.31,1,12.3869718108921,12.3869718108921,12.3869718108921,12.3869718108921,1.07451604824807,0.0,1.0
2015-11-27,13.31,13.31,13.31,13.31,471,12.3869718108921,12.3869718108921,12.3869718108921,12.3869718108921,506.09705872484,0.0,1.0
2015-11-30,13.31,13.31,13.31,13.31,0,12.3869718108921,12.3869718108921,12.3869718108921,12.3869718108921,0,0.0,1.0
2015-12-01,13.31,13.31,13.31,13.31,0,12.3869718108921,12.3869718108921,12.3869718108921,12.3869718108921,0,0.0,1.0
2015-12-02,13.31,13.31,13.31,13.31,0,12.3869718108921,12.3869718108921,12.3869718108921,12.3869718108921,0,0.0,1.0
2015-12-03,13.36,13.36,13.36,13.36,75360,12.4335043871915,12.4335043871915,12.4335043871915,12.4335043871915,80975.5293959742,0.0,1.0
2015-12-04,13.36,13.36,13.36,13.36,0,12.4335043871915,12.4335043871915,12.4335043871915,12.4335043871915,0,0.0,1.0
2015-12-07,13.31,13.31,13.31,13.31,1928,12.3869718108921,12.3869718108921,12.3869718108921,12.3869718108921,2071.66694102228,0.0,1.0
2015-12-08,13.35,13.35,13.35,13.35,456,12.4241978719316,12.4241978719316,12.4241978719316,12.4241978719316,489.979318001119,0.0,1.0
2015-12-09,13.35,13.35,13.35,13.35,0,12.4241978719316,12.4241978719316,12.4241978719316,12.4241978719316,0,0.0,1.0
2015-12-10,13.35,13.35,13.35,13.35,1128,12.4241978719316,12.4241978719316,12.4241978719316,12.4241978719316,1212.05410242382,0.0,1.0
2015-12-11,13.31,13.31,13.31,13.31,1499,12.3869718108921,12.3869718108921,12.3869718108921,12.3869718108921,1610.69955632385,0.0,1.0
2015-12-14,13.35,13.35,13.35,13.35,75445,12.4241978719316,12.4241978719316,12.4241978719316,12.4241978719316,81066.8632600755,0.0,1.0
2015-12-15,13.35,13.35,13.35,13.35,0,12.4241978719316,12.4241978719316,12.4241978719316,12.4241978719316,0,0.0,1.0
2015-12-16,13.3,13.33,13.25,13.311,333309,12.3776652956323,12.4055848414119,12.3311327193329,12.3879024624181,358145.869525513,0.0,1.0
2015-12-17,13.3,13.3,13.3,13.3,333309,12.3776652956323,12.3776652956323,12.3776652956323,12.3776652956323,358145.869525513,0.0,1.0
2015-12-18,13.3,13.3,13.3,13.3,8,12.3776652956323,12.3776652956323,12.3776652956323,12.3776652956323,8.5961283859845,0.0,1.0
2015-12-21,13.25,13.26,13.25,13.26,598,12.3311327193329,12.3404392345928,12.3311327193329,12.3404392345928,642.560596852343,0.0,1.0
2015-12-22,13.21,13.25,13.21,13.25,2200,12.2939066582934,12.3311327193329,12.2939066582934,12.3311327193329,2363.93530614574,0.0,1.0
2015-12-23,13.21,13.21,13.21,13.21,2200,12.2939066582934,12.2939066582934,12.2939066582934,12.2939066582934,2363.93530614574,0.0,1.0
2015-12-24,13.21,13.21,13.21,13.21,0,12.2939066582934,12.2939066582934,12.2939066582934,12.2939066582934,0,0.0,1.0
2015-12-28,13.23,13.23,13.23,13.23,7500,12.3125196888132,12.3125196888132,12.3125196888132,12.3125196888132,8058.87036186045,0.0,1.0
2015-12-29,13.25,13.25,13.25,13.25,337,12.3311327193329,12.3311327193329,12.3311327193329,12.3311327193329,362.111908259598,0.0,1.0
2015-12-30,13.25,13.25,13.25,13.25,56,12.3311327193329,12.3311327193329,12.3311327193329,12.3311327193329,60.1728987018916,0.0,1.0
2015-12-31,13.25,13.25,13.25,13.25,0,12.3311327193329,12.3311327193329,12.3311327193329,12.3311327193329,0,0.0,1.0
2016-01-04,13.25,13.25,13.25,13.25,0,12.3311327193329,12.3311327193329,12.3311327193329,12.3311327193329,0,0.0,1.0
2016-01-05,13.249,13.249,13.249,13.249,500,12.3302020678069,12.3302020678069,12.3302020678069,12.3302020678069,537.258024124033,0.0,1.0
2016-01-06,13.249,13.249,13.249,13.249,0,12.3302020678069,12.3302020678069,12.3302020678069,12.3302020678069,0,0.0,1.0
2016-01-07,13.249,13.249,13.249,13.249,0,12.3302020678069,12.3302020678069,12.3302020678069,12.3302020678069,0,0.0,1.0
2016-01-08,13.249,13.249,13.249,13.249,0,12.3302020678069,12.3302020678069,12.3302020678069,12.3302020678069,0,0.0,1.0
2016-01-11,13.2,13.21,13.2,13.21,500,12.2846001430335,12.2939066582934,12.2846001430335,12.2939066582934,537.258024124034,0.0,1.0
2016-01-12,13.2,13.2,13.2,13.2,0,12.2846001430335,12.2846001430335,12.2846001430335,12.2846001430335,0,0.0,1.0
2016-01-13,13.2,13.2,13.2,13.2,0,12.2846001430335,12.2846001430335,12.2846001430335,12.2846001430335,0,0.0,1.0
2016-01-14,13.11,13.11,13.11,13.11,1100,12.2008415056947,12.2008415056947,12.2008415056947,12.2008415056947,1181.96765307287,0.0,1.0
2016-01-15,13.2,13.2,13.11,13.11,969,12.2846001430335,12.2846001430335,12.2008415056947,12.2008415056947,1041.20605075238,0.0,1.0
2016-01-19,13.11,13.11,13.11,13.11,3883,12.2008415056947,12.2008415056947,12.2008415056947,12.2008415056947,4172.34581534722,0.0,1.0
2016-01-20,12.9,13.06,12.9,13.06,4400,12.0054046852373,12.1543089293953,12.0054046852373,12.1543089293953,4727.87061229149,0.0,1.0
2016-01-21,13.0,13.0,13.0,13.0,2236,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,2402.61788388266,0.0,1.0
2016-01-22,13.0,13.0,13.0,13.0,1375,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,1477.45956634108,0.0,1.0
2016-01-25,13.0,13.0,13.0,13.0,1154,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,1239.99151967826,0.0,1.0
2016-01-26,13.0,13.0,13.0,13.0,0,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,0,0.0,1.0
2016-01-27,13.0,13.0,13.0,13.0,341,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,366.409972452589,0.0,1.0
2016-01-28,13.0,13.0,13.0,13.0,1750,12.0984698378361,12.0984698378361,12.0984698378361,12.0984698378361,1880.40308443411,0.0,1.0
2016-01-29,13.077,13.077,13.077,13.077,200,12.1701300053371,12.1701300053371,12.1701300053371,12.1701300053371,214.903209649613,0.0,1.0
2016-02-01,13.077,13.077,13.077,13.077,0,12.1701300053371,12.1701300053371,12.1701300053371,12.1701300053371,0,0.0,1.0
2016-02-02,13.077,13.077,13.077,13.077,0,12.1701300053371,12.1701300053371,12.1701300053371,12.1701300053371,0,0.0,1.0
2016-02-03,13.1,13.1,13.05,13.05,51000,12.1915349904348,12.1915349904348,12.1450024141354,12.1450024141354,54800.3184606513,0.0,1.0
2016-02-04,13.0,13.005,13.0,13.0,1300,12.0984698378361,12.103123095466,12.0984698378361,12.0984698378361,1396.87086272248,0.0,1.0
2016-02-05,12.8,12.9,12.8,12.9,1179,11.9123395326386,12.0054046852373,11.9123395326386,12.0054046852373,1266.85442088447,0.0,1.0
2016-02-08,12.8,12.8,12.8,12.8,0,11.9123395326386,11.9123395326386,11.9123395326386,11.9123395326386,0,0.0,1.0
2016-02-09,12.75,12.75,12.75,12.75,200,11.8658069563392,11.8658069563392,11.8658069563392,11.8658069563392,214.903209649613,0.0,1.0
2016-02-10,12.55,12.7,12.55,12.7,3100,11.6796766511417,11.8192743800398,11.6796766511417,11.8192743800398,3330.99974956901,0.0,1.0
2016-02-11,12.55,12.55,12.55,12.55,0,11.6796766511417,11.6796766511417,11.6796766511417,11.6796766511417,0,0.0,1.0
2016-02-12,12.55,12.55,12.55,12.55,0,11.6796766511417,11.6796766511417,11.6796766511417,11.6796766511417,0,0.0,1.0
2016-02-16,12.55,12.55,12.55,12.55,0,11.6796766511417,11.6796766511417,11.6796766511417,11.6796766511417,0,0.0,1.0
2016-02-17,12.2,12.4,12.2,12.4,2000,11.3539486170461,11.5400789222436,11.3539486170461,11.5400789222436,2149.03209649614,0.0,1.0
2016-02-18,12.2,12.2,12.2,12.2,0,11.3539486170461,11.3539486170461,11.3539486170461,11.3539486170461,0,0.0,1.0
2016-02-19,12.01,12.15,12.01,12.15,2992,11.1771248271085,11.3074160407468,11.1771248271085,11.3074160407468,3214.95201635822,0.0,1.0
2016-02-22,12.29,12.29,12.29,12.29,210,11.437707254385,11.437707254385,11.437707254385,11.437707254385,225.648370132094,0.0,1.0
2016-02-23,12.29,12.29,12.29,12.29,0,11.437707254385,11.437707254385,11.437707254385,11.437707254385,0,0.0,1.0
2016-02-24,12.02,12.11,12.02,12.05,6883,11.1864313423684,11.2701899797073,11.1864313423684,11.214350888148,7395.89396009144,0.0,1.0
2016-02-25,12.02,12.02,12.0,12.02,3000,11.1864313423684,11.1864313423684,11.1678183118487,11.1864313423684,3223.5481447442,0.0,1.0
2016-02-26,12.02,12.1,12.02,12.1,1607,11.1864313423684,11.2608834644474,11.1864313423684,11.2608834644474,1726.74728953464,0.0,1.0
2016-02-29,12.02,12.02,12.02,12.02,0,11.1864313423684,11.1864313423684,11.1864313423684,11.1864313423684,0,0.0,1.0
2016-03-01,11.95,12.0,11.95,12.0,700,11.1212857355493,11.1678183118487,11.1212857355493,11.1678183118487,752.161233773645,0.0,1.0
2016-03-02,11.97,11.97,11.97,11.97,200,11.139898766069,11.139898766069,11.139898766069,11.139898766069,214.903209649614,0.0,1.0
2016-03-03,11.97,11.97,11.97,11.97,0,11.139898766069,11.139898766069,11.139898766069,11.139898766069,0,0.0,1.0
2016-03-04,11.96,11.97,11.96,11.97,1013,11.1305922508092,11.139898766069,11.1305922508092,11.139898766069,1088.48475687529,0.0,1.0
2016-03-07,12.35,12.35,12.19,12.19,945,11.4935463459442,11.4935463459442,11.3446421017863,11.3446421017863,1015.41766559443,0.0,1.0
2016-03-08,12.35,12.35,12.35,12.35,0,11.4935463459442,11.4935463459442,11.4935463459442,11.4935463459442,0,0.0,1.0
2016-03-09,11.96,12.05,11.96,12.05,2000,11.1305922508092,11.214350888148,11.1305922508092,11.214350888148,2149.03209649612,0.0,1.0
2016-03-10,12.12,12.3,12.05,12.05,1410,11.2794964949671,11.4470137696449,11.214350888148,11.214350888148,1515.06762802978,0.0,1.0
2016-03-11,12.12,12.12,12.12,12.12,0,11.2794964949671,11.2794964949671,11.2794964949671,11.2794964949671,0,0.0,1.0
2016-03-14,11.96,11.96,11.96,11.96,200,11.1305922508092,11.1305922508092,11.1305922508092,11.1305922508092,214.903209649612,0.0,1.0
2016-03-15,11.96,11.96,11.96,11.96,0,11.1305922508092,11.1305922508092,11.1305922508092,11.1305922508092,0,0.0,1.0
2016-03-16,11.96,11.96,11.96,11.96,0,11.1305922508092,11.1305922508092,11.1305922508092,11.1305922508092,0,0.0,1.0
2016-03-17,11.96,11.96,11.96,11.96,0,11.1305922508092,11.1305922508092,11.1305922508092,11.1305922508092,0,0.0,1.0
2016-03-18,11.96,11.96,11.96,11.96,9,11.1305922508092,11.1305922508092,11.1305922508092,11.1305922508092,9.67064443423256,0.0,1.0
2016-03-21,11.96,11.96,11.96,11.96,0,11.1305922508092,11.1305922508092,11.1305922508092,11.1305922508092,0,0.0,1.0
2016-03-22,11.96,11.96,11.96,11.96,0,11.1305922508092,11.1305922508092,11.1305922508092,11.1305922508092,0,0.0,1.0
2016-03-23,11.96,11.96,11.96,11.96,0,11.1305922508092,11.1305922508092,11.1305922508092,11.1305922508092,0,0.0,1.0
2016-03-24,11.96,12.0,11.96,12.0,1500,11.1305922508092,11.1678183118487,11.1305922508092,11.1678183118487,1611.77407237209,0.0,1.0
2016-03-28,11.96,11.96,11.96,11.96,1000,11.1305922508092,11.1305922508092,11.1305922508092,11.1305922508092,1074.51604824806,0.0,1.0
2016-03-29,11.96,11.96,11.96,11.96,6224,11.1305922508092,11.1305922508092,11.1305922508092,11.1305922508092,6687.78788429594,0.0,1.0
2016-03-30,12.0,12.2,12.0,12.2,400,11.1678183118487,11.3539486170461,11.1678183118487,11.3539486170461,429.806419299225,0.0,1.0
2016-03-31,12.0,12.0,12.0,12.0,0,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,0,0.0,1.0
2016-04-01,11.96,11.96,11.96,11.96,3476,11.1305922508092,11.1305922508092,11.1305922508092,11.1305922508092,3735.01778371026,0.0,1.0
2016-04-04,11.96,11.96,11.96,11.96,3033,11.1305922508092,11.1305922508092,11.1305922508092,11.1305922508092,3259.00717433637,0.0,1.0
2016-04-05,11.96,11.96,11.96,11.96,6118,11.1305922508092,11.1305922508092,11.1305922508092,11.1305922508092,6573.88918318164,0.0,1.0
2016-04-06,12.0,12.0,12.0,12.0,5400,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,5802.38666053953,0.0,1.0
2016-04-07,11.81,11.96,11.81,11.96,1200,10.9909945219111,11.1305922508092,10.9909945219111,11.1305922508092,1289.41925789767,0.0,1.0
2016-04-08,11.81,11.81,11.81,11.81,0,10.9909945219111,10.9909945219111,10.9909945219111,10.9909945219111,0,0.0,1.0
2016-04-11,11.81,11.81,11.81,11.81,1000,10.9909945219111,10.9909945219111,10.9909945219111,10.9909945219111,1074.51604824806,0.0,1.0
2016-04-12,11.81,11.81,11.81,11.81,5202,10.9909945219111,10.9909945219111,10.9909945219111,10.9909945219111,5589.63248298641,0.0,1.0
2016-04-13,11.78,11.87,11.71,11.85,5095,10.9630749761314,11.0468336134703,10.8979293693123,11.0282205829506,5474.65926582391,0.0,1.0
2016-04-14,11.78,11.78,11.78,11.78,0,10.9630749761314,10.9630749761314,10.9630749761314,10.9630749761314,0,0.0,1.0
2016-04-15,11.56,11.71,11.56,11.71,2570,10.7583316404142,10.8979293693123,10.7583316404142,10.8979293693123,2761.50624399753,0.0,1.0
2016-04-18,11.57,11.6,11.57,11.571,1755,10.7676381556741,10.7955577014537,10.7676381556741,10.7685688072001,1885.77566467535,0.0,1.0
2016-04-19,11.65,11.65,11.57,11.6,4182,10.8420902777531,10.8420902777531,10.7676381556741,10.7955577014537,4493.6261137734,0.0,1.0
2016-04-20,11.65,11.65,11.65,11.65,0,10.8420902777531,10.8420902777531,10.8420902777531,10.8420902777531,0,0.0,1.0
2016-04-21,11.8,11.8,11.8,11.8,500,10.9816880066512,10.9816880066512,10.9816880066512,10.9816880066512,537.258024124032,0.0,1.0
2016-04-22,11.58,11.58,11.58,11.58,449,10.776944670934,10.776944670934,10.776944670934,10.776944670934,482.457705663379,0.0,1.0
2016-04-25,11.85,11.85,11.78,11.78,1900,11.0282205829506,11.0282205829506,10.9630749761314,10.9630749761314,2041.58049167131,0.0,1.0
2016-04-26,11.9,11.9,11.8,11.82,6700,11.0747531592499,11.0747531592499,10.9816880066512,11.0003010371709,7199.25752326205,0.0,1.0
2016-04-27,11.88,11.88,11.88,11.88,7500,11.0561401287302,11.0561401287302,11.0561401287302,11.0561401287302,8058.87036186047,0.0,1.0
2016-04-28,11.91,11.91,11.91,11.91,1000,11.0840596745098,11.0840596745098,11.0840596745098,11.0840596745098,1074.51604824806,0.0,1.0
2016-04-29,11.86,11.95,11.86,11.92,3200,11.0375270982104,11.1212857355493,11.0375270982104,11.0933661897697,3438.45135439382,0.0,1.0
2016-05-02,11.86,11.949,11.86,11.949,2050,11.0375270982104,11.1203550840233,11.0375270982104,11.1203550840233,2202.75789890854,0.0,1.0
2016-05-03,11.86,11.86,11.86,11.86,75,11.0375270982104,11.0375270982104,11.0375270982104,11.0375270982104,80.5887036186051,0.0,1.0
2016-05-04,11.86,11.86,11.86,11.86,2200,11.0375270982104,11.0375270982104,11.0375270982104,11.0375270982104,2363.93530614575,0.0,1.0
2016-05-05,11.8601,11.8601,11.86,11.86,1000,11.037620163363,11.037620163363,11.0375270982104,11.0375270982104,1074.51604824807,0.0,1.0
2016-05-06,11.87,11.87,11.86,11.86,1100,11.0468336134703,11.0468336134703,11.0375270982104,11.0375270982104,1181.96765307287,0.0,1.0
2016-05-09,11.87,11.87,11.82,11.87,11478,11.0468336134703,11.0468336134703,11.0003010371709,11.0468336134703,12333.2952017913,0.0,1.0
2016-05-10,11.87,11.87,11.87,11.87,75,11.0468336134703,11.0468336134703,11.0468336134703,11.0468336134703,80.5887036186049,0.0,1.0
2016-05-11,11.87,11.87,11.87,11.87,0,11.0468336134703,11.0468336134703,11.0468336134703,11.0468336134703,0,0.0,1.0
2016-05-12,11.87,11.87,11.87,11.87,0,11.0468336134703,11.0468336134703,11.0468336134703,11.0468336134703,0,0.0,1.0
2016-05-13,11.85,11.85,11.82,11.82,2788,11.0282205829506,11.0282205829506,11.0003010371709,11.0003010371709,2995.75074251559,0.0,1.0
2016-05-16,11.88,11.88,11.88,11.88,1000,11.0561401287302,11.0561401287302,11.0561401287302,11.0561401287302,1074.51604824806,0.0,1.0
2016-05-17,11.87,11.87,11.87,11.87,5312,11.0468336134703,11.0468336134703,11.0468336134703,11.0468336134703,5707.82924829372,0.0,1.0
2016-05-18,11.83,11.83,11.83,11.83,900,11.0096075524308,11.0096075524308,11.0096075524308,11.0096075524308,967.064443423259,0.0,1.0
2016-05-19,11.87,11.87,11.83,11.83,12700,11.0468336134703,11.0468336134703,11.0096075524308,11.0096075524308,13646.3538127504,0.0,1.0
2016-05-20,12.05,12.05,11.85,11.85,18498,11.214350888148,11.214350888148,11.0282205829506,11.0282205829506,19876.3978604928,0.0,1.0
2016-05-23,11.91,11.91,11.91,11.91,1499,11.0840596745098,11.0840596745098,11.0840596745098,11.0840596745098,1610.69955632385,0.0,1.0
2016-05-24,12.0,12.0,11.95,11.95,4370,11.1678183118487,11.1678183118487,11.1212857355493,11.1212857355493,4695.63513084403,0.0,1.0
2016-05-25,12.1,12.1,11.95,11.95,3999,11.2608834644474,11.2608834644474,11.1212857355493,11.1212857355493,4296.98967694401,0.0,1.0
2016-05-26,12.1,12.1,12.1,12.1,7000,11.2608834644474,11.2608834644474,11.2608834644474,11.2608834644474,7521.61233773646,0.0,1.0
2016-05-27,12.075,12.075,12.075,12.075,21072,11.2376171762977,11.2376171762977,11.2376171762977,11.2376171762977,22642.2021686833,0.0,1.0
2016-05-31,12.075,12.075,12.075,12.075,0,11.2376171762977,11.2376171762977,11.2376171762977,11.2376171762977,0,0.0,1.0
2016-06-01,12.15,12.15,12.05,12.05,11400,11.3074160407468,11.3074160407468,11.214350888148,11.214350888148,12249.4829500279,0.0,1.0
2016-06-02,12.05,12.05,12.05,12.05,10000,11.214350888148,11.214350888148,11.214350888148,11.214350888148,10745.1604824807,0.0,1.0
2016-06-03,12.05,12.05,12.05,12.05,0,11.214350888148,11.214350888148,11.214350888148,11.214350888148,0,0.0,1.0
2016-06-06,12.1,12.1,12.1,12.1,2000,11.2608834644474,11.2608834644474,11.2608834644474,11.2608834644474,2149.03209649613,0.0,1.0
2016-06-07,12.1,12.1,12.1,12.1,2000,11.2608834644474,11.2608834644474,11.2608834644474,11.2608834644474,2149.03209649613,0.0,1.0
2016-06-08,12.05,12.05,12.05,12.05,1000,11.214350888148,11.214350888148,11.214350888148,11.214350888148,1074.51604824807,0.0,1.0
2016-06-09,12.1,12.1,12.1,12.1,1015,11.2608834644474,11.2608834644474,11.2608834644474,11.2608834644474,1090.63378897179,0.0,1.0
2016-06-10,12.1,12.1,12.1,12.1,0,11.2608834644474,11.2608834644474,11.2608834644474,11.2608834644474,0,0.0,1.0
2016-06-13,12.05,12.05,12.05,12.05,6160,11.214350888148,11.214350888148,11.214350888148,11.214350888148,6619.0188572081,0.0,1.0
2016-06-14,12.05,12.05,12.05,12.05,1796,11.214350888148,11.214350888148,11.214350888148,11.214350888148,1929.83082265353,0.0,1.0
2016-06-15,12.05,12.15,12.05,12.15,2300,11.214350888148,11.3074160407468,11.214350888148,11.3074160407468,2471.38691097056,0.0,1.0
2016-06-16,12.1,12.1,12.1,12.1,200,11.2608834644474,11.2608834644474,11.2608834644474,11.2608834644474,214.903209649613,0.0,1.0
2016-06-17,12.03,12.05,12.03,12.05,22204,11.1957378576283,11.214350888148,11.1957378576283,11.214350888148,23858.5543353,0.0,1.0
2016-06-20,12.0108,12.02,11.98,12.02,1040,11.1778693483293,11.1864313423684,11.1492052813289,11.1864313423684,1117.49669017799,0.0,1.0
2016-06-21,12.0108,12.0108,12.0108,12.0108,0,11.1778693483293,11.1778693483293,11.1778693483293,11.1778693483293,0,0.0,1.0
2016-06-22,12.02,12.02,12.0,12.0,200,11.1864313423684,11.1864313423684,11.1678183118487,11.1678183118487,214.903209649613,0.0,1.0
2016-06-23,12.02,12.02,12.02,12.02,0,11.1864313423684,11.1864313423684,11.1864313423684,11.1864313423684,0,0.0,1.0
2016-06-24,12.0,12.001,12.0,12.001,1400,11.1678183118487,11.1687489633747,11.1678183118487,11.1687489633747,1504.32246754729,0.0,1.0
2016-06-27,11.98,11.98,11.98,11.98,2200,11.1492052813289,11.1492052813289,11.1492052813289,11.1492052813289,2363.93530614575,0.0,1.0
2016-06-28,12.02,12.02,11.98,11.98,1400,11.1864313423684,11.1864313423684,11.1492052813289,11.1492052813289,1504.32246754729,0.0,1.0
2016-06-29,11.98,11.98,11.98,11.98,956,11.1492052813289,11.1492052813289,11.1492052813289,11.1492052813289,1027.23734212515,0.0,1.0
2016-06-30,12.049,12.049,12.049,12.049,300,11.213420236622,11.213420236622,11.213420236622,11.213420236622,322.354814474421,0.0,1.0
2016-07-01,12.05,12.05,12.05,12.05,500,11.214350888148,11.214350888148,11.214350888148,11.214350888148,537.258024124034,0.0,1.0
2016-07-05,12.05,12.05,12.05,12.05,0,11.214350888148,11.214350888148,11.214350888148,11.214350888148,0,0.0,1.0
2016-07-06,12.0,12.05,12.0,12.05,14300,11.1678183118487,11.214350888148,11.1678183118487,11.214350888148,15365.5794899473,0.0,1.0
2016-07-07,12.0,12.0,12.0,12.0,0,11.1678183118487,11.1678183118487,11.1678183118487,11.1678183118487,0,0.0,1.0
2016-07-08,11.986,12.0,11.986,12.0,424,11.1547891904848,11.1678183118487,11.1547891904848,11.1678183118487,455.594804457181,0.0,1.0
2016-07-11,11.986,11.986,11.986,11.986,0,11.1547891904848,11.1547891904848,11.1547891904848,11.1547891904848,0,0.0,1.0
2016-07-12,12.25,12.25,12.039,12.039,6200,11.4004811933455,11.4004811933455,11.2041137213622,11.2041137213622,6661.99949913801,0.0,1.0
2016-07-13,12.25,12.25,12.18,12.25,39768,11.4004811933455,11.4004811933455,11.3353355865264,11.4004811933455,42731.3542067291,0.0,1.0
2016-07-14,12.32,12.32,12.249,12.249,6380,11.4656268001646,11.4656268001646,11.3995505418195,11.3995505418195,6855.41238782267,0.0,1.0
2016-07-15,12.32,12.32,12.32,12.32,0,11.4656268001646,11.4656268001646,11.4656268001646,11.4656268001646,0,0.0,1.0
2016-07-18,12.35,12.35,12.34,12.34,71706,11.4935463459442,11.4935463459442,11.4842398306844,11.4842398306844,77049.2477556761,0.0,1.0
2016-07-19,12.37,12.4,12.35,12.35,7480,11.512159376464,11.5400789222436,11.4935463459442,11.4935463459442,8037.38004089552,0.0,1.0
2016-07-20,12.38,12.38,12.38,12.38,6000,11.5214658917239,11.5214658917239,11.5214658917239,11.5214658917239,6447.09628948837,0.0,1.0
2016-07-21,12.4,12.4,12.3,12.38,3100,11.5400789222436,11.5400789222436,11.4470137696449,11.5214658917239,3330.99974956901,0.0,1.0
2016-07-22,12.4,12.4,12.38,12.38,5000,11.5400789222436,11.5400789222436,11.5214658917239,11.5214658917239,5372.58024124033,0.0,1.0
2016-07-25,12.4,12.4,12.4,12.4,4000,11.5400789222436,11.5400789222436,11.5400789222436,11.5400789222436,4298.06419299227,0.0,1.0
2016-07-26,12.4,12.4,12.4,12.4,15000,11.5400789222436,11.5400789222436,11.5400789222436,11.5400789222436,16117.740723721,0.0,1.0
2016-07-27,12.3,12.35,12.3,12.35,2000,11.4470137696449,11.4935463459442,11.4470137696449,11.4935463459442,2149.03209649613,0.0,1.0
2016-07-28,12.3,12.3,12.3,12.3,1500,11.4470137696449,11.4470137696449,11.4470137696449,11.4470137696449,1611.77407237209,0.0,1.0
2016-07-29,12.42,12.42,12.3,12.3,1319,11.5586919527634,11.5586919527634,11.4470137696449,11.4470137696449,1417.28666763919,0.0,1.0
2016-08-01,12.4,12.411,12.35,12.411,6338,11.5400789222436,11.5503160890295,11.4935463459442,11.5503160890295,6810.28271379625,0.0,1.0
2016-08-02,12.4,12.4,12.4,12.4,0,11.5400789222436,11.5400789222436,11.5400789222436,11.5400789222436,0,0.0,1.0
2016-08-03,12.4,12.4,12.4,12.4,300,11.5400789222436,11.5400789222436,11.5400789222436,11.5400789222436,322.35481447442,0.0,1.0
2016-08-04,12.35,12.35,12.35,12.35,1500,11.4935463459442,11.4935463459442,11.4935463459442,11.4935463459442,1611.7740723721,0.0,1.0
2016-08-05,12.35,12.4,12.3,12.35,12962,11.4935463459442,11.5400789222436,11.4470137696449,11.4935463459442,13927.8770173915,0.0,1.0
2016-08-08,12.34,12.34,12.34,12.34,1000,11.4842398306844,11.4842398306844,11.4842398306844,11.4842398306844,1074.51604824806,0.0,1.0
2016-08-09,12.39,12.4,12.341,12.341,4236,11.5307724069837,11.5400789222436,11.4851704822104,11.4851704822104,4551.64998037882,0.0,1.0
2016-08-10,12.35,12.35,12.3,12.34,1400,11.4935463459442,11.4935463459442,11.4470137696449,11.4842398306844,1504.3224675473,0.0,1.0
2016-08-11,12.3,12.3,12.3,12.3,6000,11.4470137696449,11.4470137696449,11.4470137696449,11.4470137696449,6447.09628948838,0.0,1.0
2016-08-12,12.22,12.35,12.22,12.35,3300,11.3725616475659,11.4935463459442,11.3725616475659,11.4935463459442,3545.90295921861,0.0,1.0
2016-08-15,12.22,12.22,12.22,12.22,0,11.3725616475659,11.3725616475659,11.3725616475659,11.3725616475659,0,0.0,1.0
2016-08-16,12.22,12.22,12.22,12.22,0,11.3725616475659,11.3725616475659,11.3725616475659,11.3725616475659,0,0.0,1.0
2016-08-17,12.25,12.25,12.25,12.25,4000,11.4004811933455,11.4004811933455,11.4004811933455,11.4004811933455,4298.06419299226,0.0,1.0
2016-08-18,12.25,12.25,12.25,12.25,0,11.4004811933455,11.4004811933455,11.4004811933455,11.4004811933455,0,0.0,1.0
2016-08-19,12.3,12.3,12.3,12.3,587,11.4470137696449,11.4470137696449,11.4470137696449,11.4470137696449,630.740920321613,0.0,1.0
2016-08-22,12.3,12.3,12.22,12.22,1451,11.4470137696449,11.4470137696449,11.3725616475659,11.3725616475659,1559.12278600794,0.0,1.0
2016-08-23,12.3,12.3,12.22,12.22,1500,11.4470137696449,11.4470137696449,11.3725616475659,11.3725616475659,1611.77407237209,0.0,1.0
2016-08-24,12.32,12.32,12.28,12.28,38700,11.4656268001646,11.4656268001646,11.4284007391251,11.4284007391251,41583.7710672002,0.0,1.0
2016-08-25,12.35,12.35,12.28,12.28,235700,11.4935463459442,11.4935463459442,11.4284007391251,11.4284007391251,253263.43257207,0.0,1.0
2016-08-26,12.31,12.35,12.31,12.35,2750,11.4563202849048,11.4935463459442,11.4563202849048,11.4935463459442,2954.91913268217,0.0,1.0
2016-08-29,12.3,12.31,12.3,12.31,5700,11.4470137696449,11.4563202849048,11.4470137696449,11.4563202849048,6124.74147501396,0.0,1.0
2016-08-30,12.3,12.32,12.3,12.3,25000,11.4470137696449,11.4656268001646,11.4470137696449,11.4470137696449,26862.9012062016,0.0,1.0
2016-08-31,12.25,12.3,12.25,12.3,10600,11.4004811933455,11.4470137696449,11.4004811933455,11.4470137696449,11389.8701114295,0.0,1.0
2016-09-01,12.29,12.29,12.25,12.29,4800,11.437707254385,11.437707254385,11.4004811933455,11.437707254385,5157.67703159071,0.0,1.0
2016-09-02,12.25,12.25,12.25,12.25,3170,11.4004811933455,11.4004811933455,11.4004811933455,11.4004811933455,3406.21587294637,0.0,1.0
2016-09-06,12.339,12.35,12.29,12.29,6790,11.4833091791584,11.4935463459442,11.437707254385,11.437707254385,7295.96396760435,0.0,1.0
2016-09-07,12.3001,12.34,12.26,12.34,24133,11.4471068347975,11.4842398306844,11.4097877086054,11.4842398306844,25931.2957923705,0.0,1.0
2016-09-08,12.311,12.311,12.311,12.311,598,11.4572509364307,11.4572509364307,11.4572509364307,11.4572509364307,642.560596852345,0.0,1.0
2016-09-09,12.3,12.31,12.3,12.31,2230,11.4470137696449,11.4563202849048,11.4470137696449,11.4563202849048,2396.17078759318,0.0,1.0
2016-09-12,12.304,12.304,12.3,12.3,3300,11.4507363757488,11.4507363757488,11.4470137696449,11.4470137696449,3545.90295921862,0.0,1.0
2016-09-13,12.3,12.3,12.3,12.3,2600,11.4470137696449,11.4470137696449,11.4470137696449,11.4470137696449,2793.74172544496,0.0,1.0
2016-09-14,12.27,12.27,12.27,12.27,512,11.4190942238653,11.4190942238653,11.4190942238653,11.4190942238653,550.152216703007,0.0,1.0
2016-09-15,12.27,12.27,12.27,12.27,0,11.4190942238653,11.4190942238653,11.4190942238653,11.4190942238653,0,0.0,1.0
2016-09-16,12.26,12.27,12.26,12.27,1028,11.4097877086054,11.4190942238653,11.4097877086054,11.4190942238653,1104.60249759901,0.0,1.0
2016-09-19,12.26,12.26,12.26,12.26,1005,11.4097877086054,11.4097877086054,11.4097877086054,11.4097877086054,1079.8886284893,0.0,1.0
2016-09-20,12.31,12.31,12.26,12.26,22000,11.4563202849048,11.4563202849048,11.4097877086054,11.4097877086054,23639.3530614573,0.0,1.0
2016-09-21,12.3,12.319,12.3,12.319,6637,11.4470137696449,11.4646961486386,11.4470137696449,11.4646961486386,7131.56301222239,0.0,1.0
2016-09-22,12.3,12.31,12.3,12.309,600,11.4470137696449,11.4563202849048,11.4470137696449,11.4553896333788,644.709628948838,0.0,1.0
2016-09-23,12.32,12.34,12.32,12.32,10000,11.4656268001646,11.4842398306844,11.4656268001646,11.4656268001646,10745.1604824807,0.0,1.0
2016-09-26,12.261,12.31,12.261,12.31,10672,11.4107183601314,11.4563202849048,11.4107183601314,11.4563202849048,11467.2352669033,0.0,1.0
2016-09-27,12.3,12.3,12.3,12.3,450,11.4470137696449,11.4470137696449,11.4470137696449,11.4470137696449,483.532221711628,0.0,1.0
2016-09-28,12.329,12.329,12.3,12.3,9768,11.4740026638985,11.4740026638985,11.4470137696449,11.4470137696449,10495.8727592871,0.0,1.0
2016-09-29,12.3,12.3,12.3,12.3,400,11.4470137696449,11.4470137696449,11.4470137696449,11.4470137696449,429.806419299225,0.0,1.0
2016-09-30,12.304,12.304,12.3,12.3,2453,11.4507363757488,11.4507363757488,11.4470137696449,11.4470137696449,2635.78786635251,0.0,1.0
2016-10-03,12.31,12.31,12.31,12.31,1426,11.4563202849048,11.4563202849048,11.4563202849048,11.4563202849048,1532.25988480173,0.0,1.0
2016-10-04,12.31,12.31,12.3,12.31,2920,11.4563202849048,11.4563202849048,11.4470137696449,11.4563202849048,3137.58686088434,0.0,1.0
2016-10-05,12.3,12.3,12.3,12.3,2500,11.4470137696449,11.4470137696449,11.4470137696449,11.4470137696449,2686.29012062016,0.0,1.0
2016-10-06,12.3,12.3,12.3,12.3,0,11.4470137696449,11.4470137696449,11.4470137696449,11.4470137696449,0,0.0,1.0
2016-10-07,12.33,12.33,12.311,12.311,600,11.4749333154245,11.4749333154245,11.4572509364307,11.4572509364307,644.709628948839,0.0,1.0
2016-10-10,12.3,12.32,12.27,12.32,18587,11.4470137696449,11.4656268001646,11.4190942238653,11.4656268001646,19972.0297887867,0.0,1.0
2016-10-11,12.3,12.3,12.3,12.3,0,11.4470137696449,11.4470137696449,11.4470137696449,11.4470137696449,0,0.0,1.0
2016-10-12,12.4,12.45,12.32,12.32,18362,11.5400789222436,11.586611498543,11.4656268001646,11.4656268001646,19730.263677931,0.0,1.0
2016-10-13,12.401,12.401,12.4,12.4,4300,11.5410095737696,11.5410095737696,11.5400789222436,11.5400789222436,4620.41900746668,0.0,1.0
2016-10-14,12.4,12.401,12.35,12.401,11900,11.5400789222436,11.5410095737696,11.4935463459442,11.5410095737696,12786.740974152,0.0,1.0
2016-10-17,12.35,12.399,12.35,12.399,4734,11.4935463459442,11.5391482707176,11.4935463459442,11.5391482707176,5086.75897240636,0.0,1.0
2016-10-18,12.39,12.39,12.39,12.39,100,11.5307724069837,11.5307724069837,11.5307724069837,11.5307724069837,107.451604824807,0.0,1.0
2016-10-19,12.39,12.39,12.35,12.35,15066,11.5307724069837,11.5307724069837,11.4935463459442,11.4935463459442,16188.6587829054,0.0,1.0
2016-10-20,12.35,12.35,12.35,12.35,3783,11.4935463459442,11.4935463459442,11.4935463459442,11.4935463459442,4064.89421052245,0.0,1.0
2016-10-21,12.35,12.35,12.35,12.35,1200,11.4935463459442,11.4935463459442,11.4935463459442,11.4935463459442,1289.41925789768,0.0,1.0
2016-10-24,12.3,12.45,12.3,12.39,21717,11.4470137696449,11.586611498543,11.4470137696449,11.5307724069837,23335.2650198032,0.0,1.0
2016-10-25,12.3,12.33,12.3,12.33,4255,11.4470137696449,11.4749333154245,11.4470137696449,11.4749333154245,4572.06578529551,0.0,1.0
2016-10-26,12.32,12.32,12.32,12.32,2000,11.4656268001646,11.4656268001646,11.4656268001646,11.4656268001646,2149.03209649613,0.0,1.0
2016-10-27,12.3,12.3,12.3,12.3,300,11.4470137696449,11.4470137696449,11.4470137696449,11.4470137696449,322.354814474419,0.0,1.0
2016-10-28,12.3,12.3,12.3,12.3,6000,11.4470137696449,11.4470137696449,11.4470137696449,11.4470137696449,6447.09628948838,0.0,1.0
2016-10-31,12.3,12.3,12.3,12.3,613,11.4470137696449,11.4470137696449,11.4470137696449,11.4470137696449,658.678337576063,0.0,1.0
2016-11-01,12.3,12.3,12.3,12.3,0,11.4470137696449,11.4470137696449,11.4470137696449,11.4470137696449,0,0.0,1.0
2016-11-02,12.3,12.3,12.3,12.3,986,11.4470137696449,11.4470137696449,11.4470137696449,11.4470137696449,1059.47282357259,0.0,1.0
2016-11-03,12.3,12.3,12.3,12.3,0,11.4470137696449,11.4470137696449,11.4470137696449,11.4470137696449,0,0.0,1.0
2016-11-04,12.3,12.3,12.3,12.3,0,11.4470137696449,11.4470137696449,11.4470137696449,11.4470137696449,0,0.0,1.0
2016-11-07,12.31,12.31,12.31,12.31,634,11.4563202849048,11.4563202849048,11.4563202849048,11.4563202849048,681.24317458927,0.0,1.0
2016-11-08,12.31,12.4,12.31,12.35,50822,11.4563202849048,11.5400789222436,11.4563202849048,11.4935463459442,54609.0546040629,0.0,1.0
2016-11-09,12.439,12.439,12.34,12.4,18200,11.5763743317571,11.5763743317571,11.4842398306844,11.5400789222436,19556.1920781148,0.0,1.0
2016-11-10,12.439,12.439,12.439,12.439,0,11.5763743317571,11.5763743317571,11.5763743317571,11.5763743317571,0,0.0,1.0
2016-11-11,12.44,12.44,12.439,12.439,1016,11.5773049832831,11.5773049832831,11.5763743317571,11.5763743317571,1091.70830502004,0.0,1.0
2016-11-14,12.5,12.55,12.449,12.449,7239,11.6331440748424,11.6796766511417,11.585680847017,11.585680847017,7778.42167326771,0.0,1.0
2016-11-15,12.55,12.55,12.45,12.55,17837,11.6796766511417,11.6796766511417,11.586611498543,11.6796766511417,19166.1427526008,0.0,1.0
2016-11-16,12.599,12.599,12.55,12.55,1200,11.7252785759151,11.7252785759151,11.6796766511417,11.6796766511417,1289.41925789768,0.0,1.0
2016-11-17,12.5999,12.6,12.5999,12.6,2000,11.7261161622885,11.7262092274411,11.7261161622885,11.7262092274411,2149.03209649613,0.0,1.0
2016-11-18,12.7,12.7,12.6,12.6,4420,11.8192743800398,11.8192743800398,11.7262092274411,11.7262092274411,4749.36093325646,0.0,1.0
2016-11-21,12.7,12.7,12.7,12.7,63,11.8192743800398,11.8192743800398,11.8192743800398,11.8192743800398,67.6945110396283,0.0,1.0
2016-11-22,12.85,12.85,12.75,12.75,2500,11.9588721089379,11.9588721089379,11.8658069563392,11.8658069563392,2686.29012062017,0.0,1.0
2016-11-23,12.949,12.95,12.85,12.85,1600,12.0510066100107,12.0519372615367,11.9588721089379,11.9588721089379,1719.2256771969,0.0,1.0
2016-11-25,12.949,12.949,12.949,12.949,0,12.0510066100107,12.0510066100107,12.0510066100107,12.0510066100107,0,0.0,1.0
2016-11-28,13.2,13.2,13.0,13.0,3940,12.2846001430335,12.2846001430335,12.0984698378361,12.0984698378361,4233.59323009739,0.0,1.0
2016-11-29,13.2,13.2,13.2,13.2,4485,12.2846001430335,12.2846001430335,12.2846001430335,12.2846001430335,4819.20447639258,0.0,1.0
2016-11-30,13.2,13.2,13.2,13.2,0,12.2846001430335,12.2846001430335,12.2846001430335,12.2846001430335,0,0.0,1.0
2016-12-01,13.0,13.03,13.0,13.02,1500,12.0984698378361,12.1263893836157,12.0984698378361,12.1170828683558,1611.77407237209,0.0,1.0
2016-12-02,13.05,13.05,13.0,13.0,20640,12.1450024141354,12.1450024141354,12.0984698378361,12.0984698378361,22178.0112358401,0.0,1.0
2016-12-05,13.1,13.1,12.9,13.1,7200,12.1915349904348,12.1915349904348,12.0054046852373,12.1915349904348,7736.51554738606,0.0,1.0
2016-12-06,13.15,13.19,12.9,12.9,3005,12.2380675667342,12.2752936277737,12.0054046852373,12.0054046852373,3228.92072498542,0.0,1.0
2016-12-07,13.1,13.1,13.1,13.1,7617,12.1915349904348,12.1915349904348,12.1915349904348,12.1915349904348,8184.5887395055,0.0,1.0
2016-12-08,13.19,13.19,13.0999,13.1,11500,12.2752936277737,12.2752936277737,12.1914419252822,12.1915349904348,12356.9345548527,0.0,1.0
2016-12-09,13.25,13.25,13.15,13.199,12550,12.3311327193329,12.3311327193329,12.2380675667342,12.2836694915075,13485.1764055132,0.0,1.0
2016-12-12,13.2,13.2,13.2,13.2,100,12.2846001430335,12.2846001430335,12.2846001430335,12.2846001430335,107.451604824807,0.0,1.0
2016-12-13,13.2,13.2,13.2,13.2,0,12.2846001430335,12.2846001430335,12.2846001430335,12.2846001430335,0,0.0,1.0
2016-12-14,13.0,13.03,13.0,13.03,1569,12.0984698378361,12.1263893836157,12.0984698378361,12.1263893836157,1685.91567970121,0.0,1.0
2016-12-15,13.4,13.45,13.01,13.01,28894,12.470730448231,12.5172630245304,12.1077763530959,12.1077763530959,31047.0666980796,0.0,1.0
2016-12-16,13.65,13.65,13.45,13.45,11409,12.7033933297279,12.7033933297279,12.5172630245304,12.5172630245304,12259.1535944621,0.0,1.0
2016-12-19,14.1,14.1,13.7,13.7,15621,13.1221865164222,13.1221865164222,12.7499259060272,12.7499259060272,16785.015189683,0.0,1.0
2016-12-20,14.19,14.19,14.1,14.1,500,13.205945153761,13.205945153761,13.1221865164222,13.1221865164222,537.258024124034,0.0,1.0
2016-12-21,14.45,14.45,14.25,14.25,810,13.4479145505178,13.4479145505178,13.2617842453203,13.2617842453203,870.35799908093,0.0,1.0
2016-12-22,14.6,14.6,14.45,14.45,4164,13.5875122794159,13.5875122794159,13.4479145505178,13.4479145505178,4474.28482490493,0.0,1.0
2016-12-23,14.923,15.0,14.65,14.65,6834,13.8881127223098,13.9597728898108,13.6340448557152,13.6340448557152,7343.24267372727,0.0,1.0
2016-12-27,14.923,14.923,14.923,14.923,0,13.8881127223098,13.8881127223098,13.8881127223098,13.8881127223098,0,0.0,1.0
2016-12-28,14.923,14.923,14.923,14.923,0,13.8881127223098,13.8881127223098,13.8881127223098,13.8881127223098,0,0.0,1.0
2016-12-29,14.9,14.9,14.9,14.9,200,13.8667077372121,13.8667077372121,13.8667077372121,13.8667077372121,214.903209649613,0.0,1.0
2016-12-30,14.86,14.9,14.854,14.9,603,13.8294816761726,13.8667077372121,13.8238977670167,13.8667077372121,647.933177093583,0.0,1.0
2017-01-03,14.92,14.92,14.8,14.8,1179,13.8853207677318,13.8853207677318,13.7736425846134,13.7736425846134,1266.85442088447,0.0,1.0
2017-01-04,14.8,14.8,14.8,14.8,3784,13.7736425846134,13.7736425846134,13.7736425846134,13.7736425846134,4065.96872657066,0.0,1.0
2017-01-05,14.85,14.85,14.8,14.8,18799,13.8201751609127,13.8201751609127,13.7736425846134,13.7736425846134,20199.8271910154,0.0,1.0
2017-01-06,14.9,14.95,14.9,14.9,40772,13.8667077372121,13.9132403135115,13.8667077372121,13.8667077372121,43810.1683191701,0.0,1.0
2017-01-09,14.9,14.9,14.9,14.9,0,13.8667077372121,13.8667077372121,13.8667077372121,13.8667077372121,0,0.0,1.0
2017-01-10,14.95,15.05,14.9,14.9,12989,13.9132403135115,14.0063054661102,13.8667077372121,13.8667077372121,13956.8889506941,0.0,1.0
2017-01-11,14.95,14.95,14.95,14.95,0,13.9132403135115,13.9132403135115,13.9132403135115,13.9132403135115,0,0.0,1.0
2017-01-12,14.95,14.95,14.95,14.95,0,13.9132403135115,13.9132403135115,13.9132403135115,13.9132403135115,0,0.0,1.0
2017-01-13,15.05,15.05,14.91,14.92,26460,14.0063054661102,14.0063054661102,13.876014252472,13.8853207677318,28431.6946366438,0.0,1.0
2017-01-17,15.05,15.05,15.0,15.05,4000,14.0063054661102,14.0063054661102,13.9597728898108,14.0063054661102,4298.06419299226,0.0,1.0
2017-01-18,15.1,15.1,15.001,15.001,17900,14.0528380424096,14.0528380424096,13.9607035413368,13.9607035413368,19233.8372636403,0.0,1.0
2017-01-19,15.15,15.15,15.15,15.15,100,14.0993706187089,14.0993706187089,14.0993706187089,14.0993706187089,107.451604824807,0.0,1.0
2017-01-20,15.12,15.15,15.12,15.15,3500,14.0714510729293,14.0993706187089,14.0714510729293,14.0993706187089,3760.80616886823,0.0,1.0
2017-01-23,15.2301,15.2301,15.2,15.2,1086,14.1739158059405,14.1739158059405,14.1459031950083,14.1459031950083,1166.9244283974,0.0,1.0
2017-01-24,15.4,15.4,15.25,15.25,4270,14.3320335002058,14.3320335002058,14.1924357713077,14.1924357713077,4588.18352601923,0.0,1.0
2017-01-25,15.6,15.6,15.449,15.449,4470,14.5181638054033,14.5181638054033,14.3776354249792,14.3776354249792,4803.08673566884,0.0,1.0
2017-01-26,15.6,15.6,15.6,15.6,0,14.5181638054033,14.5181638054033,14.5181638054033,14.5181638054033,0,0.0,1.0
2017-01-27,15.7,15.7,15.7,15.7,2600,14.611228958002,14.611228958002,14.611228958002,14.611228958002,2793.74172544497,0.0,1.0
2017-01-30,15.9,15.9,15.8,15.8,2225,14.7973592631995,14.7973592631995,14.7042941106007,14.7042941106007,2390.79820735194,0.0,1.0
2017-01-31,16.0,16.1,15.95,15.95,1600,14.8904244157982,14.983489568397,14.8438918394989,14.8438918394989,1719.22567719691,0.0,1.0
2017-02-01,16.05,16.13,16.05,16.1,2500,14.9369569920976,15.0114091141766,14.9369569920976,14.983489568397,2686.29012062016,0.0,1.0
2017-02-02,16.05,16.05,16.05,16.05,0,14.9369569920976,14.9369569920976,14.9369569920976,14.9369569920976,0,0.0,1.0
2017-02-03,16.1,16.1,16.1,16.1,100,14.983489568397,14.983489568397,14.983489568397,14.983489568397,107.451604824806,0.0,1.0
2017-02-06,16.1,16.1,16.1,16.1,550,14.983489568397,14.983489568397,14.983489568397,14.983489568397,590.983826536434,0.0,1.0
2017-02-07,16.1,16.1,16.1,16.1,0,14.983489568397,14.983489568397,14.983489568397,14.983489568397,0,0.0,1.0
2017-02-08,16.1,16.1,16.05,16.1,2524,14.983489568397,14.983489568397,14.9369569920976,14.983489568397,2712.07850577811,0.0,1.0
2017-02-09,16.15,16.15,16.15,16.15,600,15.0300221446963,15.0300221446963,15.0300221446963,15.0300221446963,644.70962894884,0.0,1.0
2017-02-10,16.15,16.15,16.15,16.15,5,15.0300221446963,15.0300221446963,15.0300221446963,15.0300221446963,5.37258024124033,0.0,1.0
2017-02-13,16.2,16.2,16.01,16.01,4481,15.0765547209957,15.0765547209957,14.8997309310581,14.8997309310581,4814.90641219958,0.0,1.0
2017-02-14,16.25,16.25,16.25,16.25,225,15.1230872972951,15.1230872972951,15.1230872972951,15.1230872972951,241.766110855814,0.0,1.0
2017-02-15,16.2,16.2,16.2,16.2,1000,15.0765547209957,15.0765547209957,15.0765547209957,15.0765547209957,1074.51604824806,0.0,1.0
2017-02-16,16.2,16.2,16.2,16.2,0,15.0765547209957,15.0765547209957,15.0765547209957,15.0765547209957,0,0.0,1.0
2017-02-17,16.2,16.2,16.2,16.2,0,15.0765547209957,15.0765547209957,15.0765547209957,15.0765547209957,0,0.0,1.0
2017-02-21,16.3,16.3,16.25,16.25,475,15.1696198735944,15.1696198735944,15.1230872972951,15.1230872972951,510.395122917832,0.0,1.0
2017-02-22,16.35,16.35,16.35,16.35,100,15.2161524498938,15.2161524498938,15.2161524498938,15.2161524498938,107.451604824807,0.0,1.0
2017-02-23,16.35,16.35,16.35,16.35,0,15.2161524498938,15.2161524498938,15.2161524498938,15.2161524498938,0,0.0,1.0
2017-02-24,16.3,16.45,16.29,16.45,1450,15.1696198735944,15.3092176024925,15.1603133583346,15.3092176024925,1558.0482699597,0.0,1.0
2017-02-27,16.45,16.45,16.4,16.4,720,15.3092176024925,15.3092176024925,15.2626850261932,15.2626850261932,773.651554738609,0.0,1.0
2017-02-28,16.45,16.45,16.45,16.45,0,15.3092176024925,15.3092176024925,15.3092176024925,15.3092176024925,0,0.0,1.0
2017-03-01,16.7,16.7,16.6,16.6,4935,15.5418804839894,15.5418804839894,15.4488153313907,15.4488153313907,5302.7366981042,0.0,1.0
2017-03-02,16.6,16.6,16.6,16.6,1639,15.4488153313907,15.4488153313907,15.4488153313907,15.4488153313907,1761.13180307857,0.0,1.0
2017-03-03,16.6,16.6,16.6,16.6,1500,15.4488153313907,15.4488153313907,15.4488153313907,15.4488153313907,1611.77407237209,0.0,1.0
2017-03-06,16.4,16.6,16.4,16.6,3466,15.2626850261932,15.4488153313907,15.2626850261932,15.4488153313907,3724.27262322779,0.0,1.0
2017-03-07,16.4,16.4,16.4,16.4,0,15.2626850261932,15.2626850261932,15.2626850261932,15.2626850261932,0,0.0,1.0
2017-03-08,16.4,16.4,16.4,16.4,421,15.2626850261932,15.2626850261932,15.2626850261932,15.2626850261932,452.371256312434,0.0,1.0
2017-03-09,16.4,16.4,16.4,16.4,600,15.2626850261932,15.2626850261932,15.2626850261932,15.2626850261932,644.709628948838,0.0,1.0
2017-03-10,16.6,16.6,16.6,16.6,500,15.4488153313907,15.4488153313907,15.4488153313907,15.4488153313907,537.258024124031,0.0,1.0
2017-03-13,16.6,16.6,16.6,16.6,500,15.4488153313907,15.4488153313907,15.4488153313907,15.4488153313907,537.258024124031,0.0,1.0
2017-03-14,16.6,16.6,16.6,16.6,0,15.4488153313907,15.4488153313907,15.4488153313907,15.4488153313907,0,0.0,1.0
2017-03-15,16.25,16.35,16.25,16.35,1000,15.1230872972951,15.2161524498938,15.1230872972951,15.2161524498938,1074.51604824806,0.0,1.0
2017-03-16,16.25,16.25,16.25,16.25,0,15.1230872972951,15.1230872972951,15.1230872972951,15.1230872972951,0,0.0,1.0
2017-03-17,16.75,16.75,16.5,16.5,700,15.5884130602888,15.5884130602888,15.3557501787919,15.3557501787919,752.161233773643,0.0,1.0
2017-03-20,16.75,16.76,16.7,16.7,5354,15.5884130602888,15.5977195755486,15.5418804839894,15.5418804839894,5752.95892232012,0.0,1.0
2017-03-21,16.4,16.4,16.3,16.3,1855,15.2626850261932,15.2626850261932,15.1696198735944,15.1696198735944,1993.22726950016,0.0,1.0
2017-03-22,16.2,16.3,16.2,16.3,1200,15.0765547209957,15.1696198735944,15.0765547209957,15.1696198735944,1289.41925789768,0.0,1.0
2017-03-23,16.3,16.3,16.25,16.25,4100,15.1696198735944,15.1696198735944,15.1230872972951,15.1230872972951,4405.51579781708,0.0,1.0
2017-03-24,16.3,16.3,16.25,16.3,5585,15.1696198735944,15.1696198735944,15.1230872972951,15.1696198735944,6001.17212946546,0.0,1.0
2017-03-27,16.25,16.27,16.25,16.27,1000,15.1230872972951,15.1417003278148,15.1230872972951,15.1417003278148,1074.51604824806,0.0,1.0
2017-03-28,16.25,16.25,16.25,16.25,0,15.1230872972951,15.1230872972951,15.1230872972951,15.1230872972951,0,0.0,1.0
2017-03-29,16.25,16.25,16.25,16.25,4000,15.1230872972951,15.1230872972951,15.1230872972951,15.1230872972951,4298.06419299225,0.0,1.0
2017-03-30,16.4,16.4,16.4,16.4,1033,15.2626850261932,15.2626850261932,15.2626850261932,15.2626850261932,1109.97507784025,0.0,1.0
2017-03-31,16.4,16.4,16.4,16.4,0,15.2626850261932,15.2626850261932,15.2626850261932,15.2626850261932,0,0.0,1.0
2017-04-03,16.4,16.4,16.4,16.4,7,15.2626850261932,15.2626850261932,15.2626850261932,15.2626850261932,7.52161233773644,0.0,1.0
2017-04-04,16.4,16.43,16.4,16.4,3097,15.2626850261932,15.2906045719728,15.2626850261932,15.2626850261932,3327.77620142425,0.0,1.0
2017-04-05,16.6,16.6,16.4,16.4,5629,15.4488153313907,15.4488153313907,15.2626850261932,15.2626850261932,6048.45083558834,0.0,1.0
2017-04-06,16.6,16.6,16.6,16.6,0,15.4488153313907,15.4488153313907,15.4488153313907,15.4488153313907,0,0.0,1.0
2017-04-07,16.6,16.6,16.6,16.6,0,15.4488153313907,15.4488153313907,15.4488153313907,15.4488153313907,0,0.0,1.0
2017-04-10,16.35,16.35,16.35,16.35,1500,15.2161524498938,15.2161524498938,15.2161524498938,15.2161524498938,1611.7740723721,0.0,1.0
2017-04-11,16.35,16.35,16.35,16.35,0,15.2161524498938,15.2161524498938,15.2161524498938,15.2161524498938,0,0.0,1.0
2017-04-12,16.35,16.35,16.35,16.35,0,15.2161524498938,15.2161524498938,15.2161524498938,15.2161524498938,0,0.0,1.0
2017-04-13,16.7,16.7,16.7,16.7,100,15.5418804839894,15.5418804839894,15.5418804839894,15.5418804839894,107.451604824806,0.0,1.0
2017-04-17,16.4,16.5,16.35,16.5,4300,15.2626850261932,15.3557501787919,15.2161524498938,15.3557501787919,4620.41900746667,0.0,1.0
2017-04-18,16.5,16.5,16.35,16.35,2399,15.3557501787919,15.3557501787919,15.2161524498938,15.2161524498938,2577.76399974711,0.0,1.0
2017-04-19,16.5,16.5,16.5,16.5,3805,15.3557501787919,15.3557501787919,15.3557501787919,15.3557501787919,4088.53356358389,0.0,1.0
2017-04-20,16.5,16.5,16.5,16.5,0,15.3557501787919,15.3557501787919,15.3557501787919,15.3557501787919,0,0.0,1.0
2017-04-21,16.55,16.55,16.55,16.55,100,15.4022827550913,15.4022827550913,15.4022827550913,15.4022827550913,107.451604824806,0.0,1.0
2017-04-24,16.8,16.9,16.65,16.65,2439,15.6349456365881,15.7280107891869,15.49534790769,15.49534790769,2620.74464167704,0.0,1.0
2017-04-25,16.8,16.8,16.8,16.8,0,15.6349456365881,15.6349456365881,15.6349456365881,15.6349456365881,0,0.0,1.0
2017-04-26,16.8,16.8,16.8,16.8,0,15.6349456365881,15.6349456365881,15.6349456365881,15.6349456365881,0,0.0,1.0
2017-04-27,16.8,16.8,16.8,16.8,0,15.6349456365881,15.6349456365881,15.6349456365881,15.6349456365881,0,0.0,1.0
2017-04-28,16.8,16.8,16.8,16.8,0,15.6349456365881,15.6349456365881,15.6349456365881,15.6349456365881,0,0.0,1.0
2017-05-01,16.7,16.7,16.45,16.5,49954,15.5418804839894,15.5418804839894,15.3092176024925,15.3557501787919,53676.3746741838,0.0,1.0
2017-05-02,16.7,16.7,16.7,16.7,0,15.5418804839894,15.5418804839894,15.5418804839894,15.5418804839894,0,0.0,1.0
2017-05-03,16.7,16.7,16.7,16.7,1,15.5418804839894,15.5418804839894,15.5418804839894,15.5418804839894,1.07451604824806,0.0,1.0
2017-05-04,16.7,16.7,16.7,16.7,0,15.5418804839894,15.5418804839894,15.5418804839894,15.5418804839894,0,0.0,1.0
2017-05-05,16.7,16.7,16.7,16.7,0,15.5418804839894,15.5418804839894,15.5418804839894,15.5418804839894,0,0.0,1.0
2017-05-08,16.7,16.7,16.7,16.7,0,15.5418804839894,15.5418804839894,15.5418804839894,15.5418804839894,0,0.0,1.0
2017-05-09,17.0,17.0,16.8,16.8,32469,15.8210759417856,15.8210759417856,15.6349456365881,15.6349456365881,34888.4615705664,0.0,1.0
2017-05-10,17.2,17.2,17.2,17.2,100,16.0072062469831,16.0072062469831,16.0072062469831,16.0072062469831,107.451604824806,0.0,1.0
2017-05-11,17.0,17.2,17.0,17.2,374,15.8210759417856,16.0072062469831,15.8210759417856,16.0072062469831,401.869002044776,0.0,1.0
2017-05-12,17.0,17.0,17.0,17.0,0,15.8210759417856,15.8210759417856,15.8210759417856,15.8210759417856,0,0.0,1.0
2017-05-15,17.1,17.1,17.0,17.0,335,15.9141410943843,15.9141410943843,15.8210759417856,15.8210759417856,359.962876163103,0.0,1.0
2017-05-16,17.1,17.1,17.1,17.1,600,15.9141410943843,15.9141410943843,15.9141410943843,15.9141410943843,644.709628948841,0.0,1.0
2017-05-17,17.05,17.05,17.05,17.05,43960,15.867608518085,15.867608518085,15.867608518085,15.867608518085,47235.7254809849,0.0,1.0
2017-05-18,17.05,17.05,17.0,17.0,8528,15.867608518085,15.867608518085,15.8210759417856,15.8210759417856,9163.47285945948,0.0,1.0
2017-05-19,17.05,17.05,17.05,17.05,0,15.867608518085,15.867608518085,15.867608518085,15.867608518085,0,0.0,1.0
2017-05-22,17.05,17.05,17.05,17.05,0,15.867608518085,15.867608518085,15.867608518085,15.867608518085,0,0.0,1.0
2017-05-23,17.05,17.05,17.05,17.05,0,15.867608518085,15.867608518085,15.867608518085,15.867608518085,0,0.0,1.0
2017-05-24,17.0,17.1,17.0,17.1,2068,15.8210759417856,15.9141410943843,15.8210759417856,15.9141410943843,2222.099187777,0.0,1.0
2017-05-25,17.0,17.0,17.0,17.0,0,15.8210759417856,15.8210759417856,15.8210759417856,15.8210759417856,0,0.0,1.0
2017-05-26,17.0,17.0,17.0,17.0,0,15.8210759417856,15.8210759417856,15.8210759417856,15.8210759417856,0,0.0,1.0
2017-05-30,17.0,17.0,17.0,17.0,1001,15.8210759417856,15.8210759417856,15.8210759417856,15.8210759417856,1075.59056429631,0.0,1.0
2017-05-31,17.15,17.15,17.0,17.0,15790,15.9606736706837,15.9606736706837,15.8210759417856,15.8210759417856,16966.608401837,0.0,1.0
2017-06-01,17.15,17.15,17.15,17.15,0,15.9606736706837,15.9606736706837,15.9606736706837,15.9606736706837,0,0.0,1.0
2017-06-02,17.05,17.15,17.05,17.15,20740,15.867608518085,15.9606736706837,15.867608518085,15.9606736706837,22285.4628406648,0.0,1.0
2017-06-05,17.2,17.2,17.05,17.05,1130,16.0072062469831,16.0072062469831,15.867608518085,15.867608518085,1214.20313452031,0.0,1.0
2017-06-06,17.1,17.1,17.1,17.1,6000,15.9141410943843,15.9141410943843,15.9141410943843,15.9141410943843,6447.09628948841,0.0,1.0
2017-06-07,17.1,17.1,17.1,17.1,0,15.9141410943843,15.9141410943843,15.9141410943843,15.9141410943843,0,0.0,1.0
2017-06-08,17.25,17.25,17.05,17.05,27709,16.0537388232825,16.0537388232825,15.867608518085,15.867608518085,29773.7651809055,0.0,1.0
2017-06-09,17.3,17.35,17.0,17.3,5700,16.1002713995818,16.1468039758812,15.8210759417856,16.1002713995818,6124.74147501398,0.0,1.0
2017-06-12,17.3,17.3,17.3,17.3,22,16.1002713995818,16.1002713995818,16.1002713995818,16.1002713995818,23.6393530614575,0.0,1.0
2017-06-13,17.0,17.0,17.0,17.0,4033,15.8210759417856,15.8210759417856,15.8210759417856,15.8210759417856,4333.52322258445,0.0,1.0
2017-06-14,17.05,17.05,17.05,17.05,173,15.867608518085,15.867608518085,15.867608518085,15.867608518085,185.891276346915,0.0,1.0
2017-06-15,17.05,17.05,17.05,17.05,0,15.867608518085,15.867608518085,15.867608518085,15.867608518085,0,0.0,1.0
2017-06-16,17.0,17.0,17.0,17.0,3509,15.8210759417856,15.8210759417856,15.8210759417856,15.8210759417856,3770.47681330246,0.0,1.0
2017-06-19,17.0,17.0,17.0,17.0,1,15.8210759417856,15.8210759417856,15.8210759417856,15.8210759417856,1.07451604824807,0.0,1.0
2017-06-20,17.0,17.0,17.0,17.0,2902,15.8210759417856,15.8210759417856,15.8210759417856,15.8210759417856,3118.24557201589,0.0,1.0
2017-06-21,17.0,17.0,17.0,17.0,0,15.8210759417856,15.8210759417856,15.8210759417856,15.8210759417856,0,0.0,1.0
2017-06-22,17.0,17.0,17.0,17.0,73,15.8210759417856,15.8210759417856,15.8210759417856,15.8210759417856,78.4396715221088,0.0,1.0
2017-06-23,16.95,16.95,16.95,16.95,425,15.7745433654862,15.7745433654862,15.7745433654862,15.7745433654862,456.669320505429,0.0,1.0
2017-06-26,16.9,16.95,16.9,16.95,2100,15.7280107891869,15.7745433654862,15.7280107891869,15.7745433654862,2256.48370132093,0.0,1.0
2017-06-27,17.45,17.45,17.0,17.0,1201,16.2398691284799,16.2398691284799,15.8210759417856,15.8210759417856,1290.49377394593,0.0,1.0
2017-06-28,17.45,17.45,17.45,17.45,0,16.2398691284799,16.2398691284799,16.2398691284799,16.2398691284799,0,0.0,1.0
2017-06-29,17.35,17.35,17.0,17.35,1409,16.1468039758812,16.1468039758812,15.8210759417856,16.1468039758812,1513.99311198152,0.0,1.0
2017-06-30,17.45,17.45,17.0,17.0,888,16.2398691284799,16.2398691284799,15.8210759417856,15.8210759417856,954.170250844283,0.0,1.0
2017-07-03,17.45,17.45,17.45,17.45,225,16.2398691284799,16.2398691284799,16.2398691284799,16.2398691284799,241.766110855815,0.0,1.0
2017-07-05,17.3,17.4,17.25,17.25,5193,16.1002713995818,16.1933365521806,16.0537388232825,16.0537388232825,5579.96183855221,0.0,1.0
2017-07-06,17.3,17.3,17.3,17.3,0,16.1002713995818,16.1002713995818,16.1002713995818,16.1002713995818,0,0.0,1.0
2017-07-07,17.15,17.15,17.0,17.0,4150,15.9606736706837,15.9606736706837,15.8210759417856,15.8210759417856,4459.24160022947,0.0,1.0
2017-07-10,17.15,17.15,17.15,17.15,0,15.9606736706837,15.9606736706837,15.9606736706837,15.9606736706837,0,0.0,1.0
2017-07-11,17.15,17.15,17.15,17.15,101,15.9606736706837,15.9606736706837,15.9606736706837,15.9606736706837,108.526120873055,0.0,1.0
2017-07-12,17.1,17.1,17.0,17.0,800,15.9141410943843,15.9141410943843,15.8210759417856,15.8210759417856,859.612838598454,0.0,1.0
2017-07-13,17.1,17.1,17.1,17.1,2,15.9141410943843,15.9141410943843,15.9141410943843,15.9141410943843,2.14903209649614,0.0,1.0
2017-07-14,17.1,17.1,17.1,17.1,10000,15.9141410943843,15.9141410943843,15.9141410943843,15.9141410943843,10745.1604824807,0.0,1.0
2017-07-17,17.1,17.1,17.1,17.1,0,15.9141410943843,15.9141410943843,15.9141410943843,15.9141410943843,0,0.0,1.0
2017-07-18,17.1,17.1,17.1,17.1,0,15.9141410943843,15.9141410943843,15.9141410943843,15.9141410943843,0,0.0,1.0
2017-07-19,17.1,17.1,17.1,17.1,0,15.9141410943843,15.9141410943843,15.9141410943843,15.9141410943843,0,0.0,1.0
2017-07-20,17.1,17.1,17.1,17.1,0,15.9141410943843,15.9141410943843,15.9141410943843,15.9141410943843,0,0.0,1.0
2017-07-21,17.0,17.05,17.0,17.05,3540,15.8210759417856,15.867608518085,15.8210759417856,15.867608518085,3803.78681079815,0.0,1.0
2017-07-24,17.05,17.05,17.0,17.05,2500,15.867608518085,15.867608518085,15.8210759417856,15.867608518085,2686.29012062016,0.0,1.0
2017-07-25,17.02,17.02,17.02,17.02,2006,15.8396889723054,15.8396889723054,15.8396889723054,15.8396889723054,2155.47919278561,0.0,1.0
2017-07-26,17.25,17.25,17.15,17.15,6434,16.0537388232825,16.0537388232825,15.9606736706837,15.9606736706837,6913.43625442803,0.0,1.0
2017-07-27,17.25,17.25,17.25,17.25,3224,16.0537388232825,16.0537388232825,16.0537388232825,16.0537388232825,3464.23973955175,0.0,1.0
2017-07-28,17.34,17.34,17.26,17.29,4069,16.1374974606213,16.1374974606213,16.0630453385423,16.0909648843219,4372.20580032138,0.0,1.0
2017-07-31,17.34,17.34,17.34,17.34,0,16.1374974606213,16.1374974606213,16.1374974606213,16.1374974606213,0,0.0,1.0
2017-08-01,17.34,17.34,17.34,17.34,0,16.1374974606213,16.1374974606213,16.1374974606213,16.1374974606213,0,0.0,1.0
2017-08-02,17.34,17.34,17.34,17.34,1,16.1374974606213,16.1374974606213,16.1374974606213,16.1374974606213,1.07451604824807,0.0,1.0
2017-08-03,17.45,17.45,17.39,17.39,450,16.2398691284799,16.2398691284799,16.1840300369207,16.1840300369207,483.53222171163,0.0,1.0
2017-08-04,17.45,17.45,17.45,17.45,0,16.2398691284799,16.2398691284799,16.2398691284799,16.2398691284799,0,0.0,1.0
2017-08-07,17.26,17.26,17.26,17.26,173,16.0630453385423,16.0630453385423,16.0630453385423,16.0630453385423,185.891276346916,0.0,1.0
2017-08-08,17.27,17.3,17.26,17.26,24667,16.0723518538022,16.1002713995818,16.0630453385423,16.0630453385423,26505.087362135,0.0,1.0
2017-08-09,17.35,17.35,17.3,17.35,2926,16.1468039758812,16.1468039758812,16.1002713995818,16.1468039758812,3144.03395717384,0.0,1.0
2017-08-10,17.35,17.35,17.3,17.35,21400,16.1468039758812,16.1468039758812,16.1002713995818,16.1468039758812,22994.6434325086,0.0,1.0
2017-08-11,17.21,17.3,17.21,17.3,1300,16.016512762243,16.1002713995818,16.016512762243,16.1002713995818,1396.87086272248,0.0,1.0
2017-08-14,17.25,17.3,17.21,17.21,8174,16.0537388232825,16.1002713995818,16.016512762243,16.016512762243,8783.09417837966,0.0,1.0
2017-08-15,17.21,17.21,17.21,17.21,2097,16.016512762243,16.016512762243,16.016512762243,16.016512762243,2253.26015317619,0.0,1.0
2017-08-16,17.24,17.24,17.24,17.24,600,16.0444323080226,16.0444323080226,16.0444323080226,16.0444323080226,644.709628948838,0.0,1.0
2017-08-17,17.21,17.21,17.21,17.21,100,16.016512762243,16.016512762243,16.016512762243,16.016512762243,107.451604824806,0.0,1.0
2017-08-18,17.21,17.21,17.21,17.21,0,16.016512762243,16.016512762243,16.016512762243,16.016512762243,0,0.0,1.0
2017-08-21,17.25,17.25,17.25,17.25,1000,16.0537388232825,16.0537388232825,16.0537388232825,16.0537388232825,1074.51604824806,0.0,1.0
2017-08-22,17.25,17.25,17.16,17.2,3160,16.0537388232825,16.0537388232825,15.9699801859436,16.0072062469831,3395.47071246387,0.0,1.0
2017-08-23,17.16,17.2,17.16,17.2,2400,15.9699801859436,16.0072062469831,15.9699801859436,16.0072062469831,2578.83851579535,0.0,1.0
2017-08-24,17.25,17.25,17.1,17.24,34429,16.0537388232825,16.0537388232825,15.9141410943843,16.0444323080226,36994.5130251325,0.0,1.0
2017-08-25,17.25,17.25,17.15,17.15,5589,16.0537388232825,16.0537388232825,15.9606736706837,15.9606736706837,6005.47019365842,0.0,1.0
2017-08-28,17.2,17.2,17.15,17.2,4000,16.0072062469831,16.0072062469831,15.9606736706837,16.0072062469831,4298.06419299225,0.0,1.0
2017-08-29,17.2,17.2,17.2,17.2,2000,16.0072062469831,16.0072062469831,16.0072062469831,16.0072062469831,2149.03209649613,0.0,1.0
2017-08-30,17.15,17.2,17.05,17.15,5662,15.9606736706837,16.0072062469831,15.867608518085,15.9606736706837,6083.90986518055,0.0,1.0
2017-08-31,17.09,17.1,17.05,17.1,8583,15.9048345791245,15.9141410943843,15.867608518085,15.9141410943843,9222.57124211312,0.0,1.0
2017-09-01,17.2,17.2,17.01,17.05,28184,16.0072062469831,16.0072062469831,15.8303824570455,15.867608518085,30284.1603038234,0.0,1.0
2017-09-05,17.0,17.15,17.0,17.1,6098,15.8210759417856,15.9606736706837,15.8210759417856,15.9141410943843,6552.3988622167,0.0,1.0
2017-09-06,17.05,17.05,16.9,17.0,2448,15.867608518085,15.867608518085,15.7280107891869,15.8210759417856,2630.41528611126,0.0,1.0
2017-09-07,17.1,17.1,17.0,17.0,2097,15.9141410943843,15.9141410943843,15.8210759417856,15.8210759417856,2253.2601531762,0.0,1.0
2017-09-08,17.0,17.03,16.96,17.0,6268,15.8210759417856,15.8489954875652,15.7838498807461,15.8210759417856,6735.06659041887,0.0,1.0
2017-09-11,17.05,17.05,17.0,17.0,26749,15.867608518085,15.867608518085,15.8210759417856,15.8210759417856,28742.2297745874,0.0,1.0
2017-09-12,17.05,17.1,17.0,17.05,7050,15.867608518085,15.9141410943843,15.8210759417856,15.867608518085,7575.33814014885,0.0,1.0
2017-09-13,17.1,17.1,17.04,17.05,34557,15.9141410943843,15.9141410943843,15.8583020028251,15.867608518085,37132.0510793085,0.0,1.0
2017-09-14,17.1,17.15,17.1,17.15,6276,15.9141410943843,15.9606736706837,15.9141410943843,15.9606736706837,6743.66271880488,0.0,1.0
2017-09-15,17.24,17.25,17.2,17.2,9062,16.0444323080226,16.0537388232825,16.0072062469831,16.0072062469831,9737.26442922395,0.0,1.0
2017-09-18,17.1,17.2,17.1,17.2,9469,15.9141410943843,16.0072062469831,15.9141410943843,16.0072062469831,10174.592460861,0.0,1.0
2017-09-19,17.15,17.2,17.15,17.2,850,15.9606736706837,16.0072062469831,15.9606736706837,16.0072062469831,913.338641010856,0.0,1.0
2017-09-20,17.1,17.1,17.1,17.1,20425,15.9141410943843,15.9141410943843,15.9141410943843,15.9141410943843,21946.9902854668,0.0,1.0
2017-09-21,17.2,17.2,17.1,17.1,10959,16.0072062469831,16.0072062469831,15.9141410943843,15.9141410943843,11775.6213727505,0.0,1.0
2017-09-22,17.35,17.35,17.2,17.2,23020,16.1468039758812,16.1468039758812,16.0072062469831,16.0072062469831,24735.3594306704,0.0,1.0
2017-09-25,17.35,17.35,17.25,17.25,15990,16.1468039758812,16.1468039758812,16.0537388232825,16.0537388232825,17181.5116114866,0.0,1.0
2017-09-26,17.35,17.35,17.3,17.3,29041,16.1468039758812,16.1468039758812,16.1002713995818,16.1002713995818,31205.020557172,0.0,1.0
2017-09-27,17.5,17.5,17.4,17.4,6550,16.2864017047793,16.2864017047793,16.1933365521806,16.1933365521806,7038.08011602482,0.0,1.0
2017-09-28,17.65,17.65,17.6,17.6,2039,16.4259994336774,16.4259994336774,16.379466857378,16.379466857378,2190.93822237781,0.0,1.0
2017-09-29,18.0,18.0,17.75,17.75,17110,16.751727467773,16.751727467773,16.5190645862762,16.5190645862762,18384.9695855244,0.0,1.0
2017-10-02,18.0,18.05,18.0,18.0,41984,16.751727467773,16.7982600440724,16.751727467773,16.751727467773,45112.4817696467,0.0,1.0
2017-10-03,18.0,18.04,17.8,17.85,13154,16.751727467773,16.7889535288125,16.5655971625755,16.6121297388749,14134.184098655,0.0,1.0
2017-10-04,18.0,18.05,17.95,17.99,15706,16.751727467773,16.7982600440724,16.7051948914736,16.7424209525131,16876.3490537841,0.0,1.0
2017-10-05,18.0,18.0,18.0,18.0,3725,16.751727467773,16.751727467773,16.751727467773,16.751727467773,4002.57227972404,0.0,1.0
2017-10-06,18.1,18.1,18.09,18.09,2563,16.8447926203717,16.8447926203717,16.8354861051119,16.8354861051119,2753.9846316598,0.0,1.0
2017-10-09,18.24,18.24,18.05,18.05,2500,16.97508383401,16.97508383401,16.7982600440724,16.7982600440724,2686.29012062016,0.0,1.0
2017-10-10,18.1,18.1,18.1,18.1,5500,16.8447926203717,16.8447926203717,16.8447926203717,16.8447926203717,5909.83826536437,0.0,1.0
2017-10-11,18.2,18.24,18.2,18.24,22298,16.9378577729705,16.97508383401,16.9378577729705,16.97508383401,23959.5588438353,0.0,1.0
2017-10-12,18.24,18.24,18.15,18.15,3843,16.97508383401,16.97508383401,16.8913251966711,16.8913251966711,4129.3651734173,0.0,1.0
2017-10-13,18.2,18.24,18.2,18.24,15406,16.9378577729705,16.97508383401,16.9378577729705,16.97508383401,16553.9942393097,0.0,1.0
2017-10-16,18.25,18.3,18.24,18.24,10330,16.9843903492698,17.0309229255692,16.97508383401,16.97508383401,11099.7507784025,0.0,1.0
2017-10-17,18.25,18.25,18.25,18.25,0,16.9843903492698,16.9843903492698,16.9843903492698,16.9843903492698,0,0.0,1.0
2017-10-18,18.25,18.25,18.25,18.25,5148,16.9843903492698,16.9843903492698,16.9843903492698,16.9843903492698,5531.60861638105,0.0,1.0
2017-10-19,18.4,18.4,18.4,18.4,301,17.123988078168,17.123988078168,17.123988078168,17.123988078168,323.429330522667,0.0,1.0
2017-10-20,18.3,18.35,18.3,18.3,2377,17.0309229255692,17.0774555018686,17.0309229255692,17.0309229255692,2554.12464668565,0.0,1.0
2017-10-23,18.3,18.3,18.3,18.3,550,17.0309229255692,17.0309229255692,17.0309229255692,17.0309229255692,590.983826536436,0.0,1.0
2017-10-24,18.4,18.5,18.4,18.4,19776,17.123988078168,17.2170532307667,17.123988078168,17.123988078168,21249.6293701537,0.0,1.0
2017-10-25,18.4,18.4,18.4,18.4,0,17.123988078168,17.123988078168,17.123988078168,17.123988078168,0,0.0,1.0
2017-10-26,18.65,18.7,18.49,18.49,31369,17.3566509596648,17.4031835359642,17.2077467155068,17.2077467155068,33706.4939174935,0.0,1.0
2017-10-27,18.65,18.65,18.65,18.65,1445,17.3566509596648,17.3566509596648,17.3566509596648,17.3566509596648,1552.67568971845,0.0,1.0
2017-10-30,18.79,18.79,18.66,18.7,14470,17.486942173303,17.486942173303,17.3659574749247,17.4031835359642,15548.2472181495,0.0,1.0
2017-10-31,18.95,18.95,18.79,18.79,13000,17.635846417461,17.635846417461,17.486942173303,17.486942173303,13968.7086272249,0.0,1.0
2017-11-01,18.97,18.97,18.95,18.95,1359,17.6544594479808,17.6544594479808,17.635846417461,17.635846417461,1460.26730956912,0.0,1.0
2017-11-02,19.05,19.05,18.97,18.97,11434,17.7289115700598,17.7289115700598,17.6544594479808,17.6544594479808,12286.0164956683,0.0,1.0
2017-11-03,19.1,19.1,19.1,19.1,9400,17.7754441463591,17.7754441463591,17.7754441463591,17.7754441463591,10100.4508535318,0.0,1.0
2017-11-06,19.2,19.2,19.15,19.2,9550,17.8685092989579,17.8685092989579,17.8219767226585,17.8685092989579,10261.628260769,0.0,1.0
2017-11-07,19.2,19.2,19.1,19.1,1721,17.8685092989579,17.8685092989579,17.7754441463591,17.7754441463591,1849.24211903492,0.0,1.0
2017-11-08,19.0,19.2,19.0,19.2,716,17.6823789937604,17.8685092989579,17.6823789937604,17.8685092989579,769.353490545614,0.0,1.0
2017-11-09,19.0,19.0,19.0,19.0,34,17.6823789937604,17.6823789937604,17.6823789937604,17.6823789937604,36.5335456404342,0.0,1.0
2017-11-10,19.15,19.15,19.15,19.15,1655,17.8219767226585,17.8219767226585,17.8219767226585,17.8219767226585,1778.32405985055,0.0,1.0
2017-11-13,19.0,19.15,19.0,19.15,2257,17.6823789937604,17.8219767226585,17.6823789937604,17.8219767226585,2425.18272089588,0.0,1.0
2017-11-14,19.0,19.0,19.0,19.0,627,17.6823789937604,17.6823789937604,17.6823789937604,17.6823789937604,673.721562251536,0.0,1.0
2017-11-15,19.2,19.2,19.15,19.15,3269,17.8685092989579,17.8685092989579,17.8219767226585,17.8219767226585,3512.59296172292,0.0,1.0
2017-11-16,19.2,19.22,19.05,19.2,74010,17.8685092989579,17.8871223294776,17.7289115700598,17.8685092989579,79524.9327308391,0.0,1.0
2017-11-17,19.34,19.35,19.25,19.25,427898,17.9988005125961,18.008107027856,17.9150418752572,17.9150418752572,459783.26801325,0.0,1.0
2017-11-20,19.3,19.3,19.3,19.3,2239,17.9615744515566,17.9615744515566,17.9615744515566,17.9615744515566,2405.84143202742,0.0,1.0
2017-11-21,19.3,19.3,19.3,19.3,100,17.9615744515566,17.9615744515566,17.9615744515566,17.9615744515566,107.451604824806,0.0,1.0
2017-11-22,19.25,19.3,19.25,19.3,646,17.9150418752572,17.9615744515566,17.9150418752572,17.9615744515566,694.137367168251,0.0,1.0
2017-11-24,19.25,19.25,19.25,19.25,100,17.9150418752572,17.9150418752572,17.9150418752572,17.9150418752572,107.451604824807,0.0,1.0
2017-11-27,19.35,19.35,19.25,19.25,12759,18.008107027856,18.008107027856,17.9150418752572,17.9150418752572,13709.750259597,0.0,1.0
2017-11-28,19.3,19.3,19.3,19.3,1000,17.9615744515566,17.9615744515566,17.9615744515566,17.9615744515566,1074.51604824806,0.0,1.0
2017-11-29,19.25,19.3,19.25,19.3,7484,17.9150418752572,17.9615744515566,17.9150418752572,17.9615744515566,8041.67810508853,0.0,1.0
2017-11-30,19.25,19.25,19.25,19.25,846,17.9150418752572,17.9150418752572,17.9150418752572,17.9150418752572,909.040576817864,0.0,1.0
2017-12-01,19.25,19.3,19.25,19.25,34353,17.9150418752572,17.9615744515566,17.9150418752572,17.9150418752572,36912.8498054658,0.0,1.0
2017-12-04,19.252,19.3,19.25,19.25,53259,17.9169031783092,17.9615744515566,17.9150418752572,17.9150418752572,57227.6502136437,0.0,1.0
2017-12-05,19.3,19.34,19.3,19.3,28882,17.9615744515566,17.9988005125961,17.9615744515566,17.9615744515566,31034.1725055006,0.0,1.0
2017-12-06,19.3,19.3,19.3,19.3,21056,17.9615744515566,17.9615744515566,17.9615744515566,17.9615744515566,22625.0099119113,0.0,1.0
2017-12-07,19.3,19.3,19.3,19.3,0,17.9615744515566,17.9615744515566,17.9615744515566,17.9615744515566,0,0.0,1.0
2017-12-08,19.3,19.34,19.3,19.3,8273,17.9615744515566,17.9988005125961,17.9615744515566,17.9615744515566,8889.47126715624,0.0,1.0
2017-12-11,19.35,19.4,19.34,19.34,16000,18.008107027856,18.0546396041553,17.9988005125961,17.9988005125961,17192.256771969,0.0,1.0
2017-12-12,19.4,19.4,19.4,19.4,500,18.0546396041553,18.0546396041553,18.0546396041553,18.0546396041553,537.258024124033,0.0,1.0
2017-12-13,19.59,19.59,19.42,19.45,46515,18.2314633940929,18.2314633940929,18.0732526346751,18.1011721804547,49981.1139842589,0.0,1.0
2017-12-14,19.5,19.6,19.5,19.6,2791,18.1477047567541,18.2407699093528,18.1477047567541,18.2407699093528,2998.97429066035,0.0,1.0
2017-12-15,19.45,19.5,19.45,19.5,3700,18.1011721804547,18.1477047567541,18.1011721804547,18.1477047567541,3975.70937851784,0.0,1.0
2017-12-18,19.45,19.45,19.45,19.45,4020,18.1011721804547,18.1011721804547,18.1011721804547,18.1011721804547,4319.55451395722,0.0,1.0
2017-12-19,19.45,19.5,19.4,19.5,2689,18.1011721804547,18.1477047567541,18.0546396041553,18.1477047567541,2889.37365373905,0.0,1.0
2017-12-20,19.4,19.55,19.4,19.55,1938,18.0546396041553,18.1942373330535,18.0546396041553,18.1942373330535,2082.41210150475,0.0,1.0
2017-12-21,19.65,19.65,19.4,19.4,330,18.2873024856522,18.2873024856522,18.0546396041553,18.0546396041553,354.590295921861,0.0,1.0
2017-12-22,19.75,19.75,19.41,19.65,7492,18.3803676382509,18.3803676382509,18.0639461194152,18.2873024856522,8050.27423347451,0.0,1.0
2017-12-26,19.35,19.75,19.35,19.73,8382,18.008107027856,18.3803676382509,18.008107027856,18.3617546077312,9006.59351641527,0.0,1.0
2017-12-27,19.3,19.35,19.25,19.35,7116,17.9615744515566,18.008107027856,17.9150418752572,18.008107027856,7646.25619933323,0.0,1.0
2017-12-28,19.33,19.4,19.25,19.35,3675,17.9894939973362,18.0546396041553,17.9150418752572,18.008107027856,3948.84647731164,0.0,1.0
2017-12-29,19.45,19.45,19.25,19.35,11181,18.1011721804547,18.1011721804547,17.9150418752572,18.008107027856,12014.1639354616,0.0,1.0
2018-01-02,19.45,19.45,19.3,19.35,6487,18.1011721804547,18.1011721804547,17.9615744515566,18.008107027856,6970.3856049852,0.0,1.0
2018-01-03,19.5,19.5,19.3,19.3,694,18.1477047567541,18.1477047567541,17.9615744515566,17.9615744515566,745.714137484156,0.0,1.0
2018-01-04,19.45,19.45,19.3,19.3,1100,18.1011721804547,18.1011721804547,17.9615744515566,17.9615744515566,1181.96765307287,0.0,1.0
2018-01-05,19.25,19.45,19.25,19.45,11500,17.9150418752572,18.1011721804547,17.9150418752572,18.1011721804547,12356.9345548528,0.0,1.0
2018-01-08,19.45,19.45,19.45,19.45,300,18.1011721804547,18.1011721804547,18.1011721804547,18.1011721804547,322.35481447442,0.0,1.0
2018-01-09,19.45,19.45,19.45,19.45,406,18.1011721804547,18.1011721804547,18.1011721804547,18.1011721804547,436.253515588715,0.0,1.0
2018-01-10,19.3,19.45,19.3,19.3,1044,17.9615744515566,18.1011721804547,17.9615744515566,17.9615744515566,1121.79475437098,0.0,1.0
2018-01-11,19.73,19.73,19.45,19.45,3841,18.3617546077312,18.3617546077312,18.1011721804547,18.1011721804547,4127.21614132081,0.0,1.0
2018-01-12,19.52,19.73,19.52,19.73,2390,18.1663177872738,18.3617546077312,18.1663177872738,18.3617546077312,2568.09335531288,0.0,1.0
2018-01-16,19.62,19.73,19.6,19.73,10101,18.2593829398726,18.3617546077312,18.2407699093528,18.3617546077312,10853.6866033537,0.0,1.0
2018-01-17,19.67,19.73,19.64,19.64,5095,18.3059155161719,18.3617546077312,18.2779959703923,18.2779959703923,5474.6592658239,0.0,1.0
2018-01-18,19.7,19.7,19.65,19.68,2600,18.3338350619516,18.3338350619516,18.2873024856522,18.3152220314318,2793.74172544496,0.0,1.0
2018-01-19,19.66,19.73,19.65,19.73,6621,18.2966090009121,18.3617546077312,18.2873024856522,18.3617546077312,7114.37075545042,0.0,1.0
2018-01-22,19.69,19.7,19.66,19.66,4866,18.3245285466917,18.3338350619516,18.2966090009121,18.2966090009121,5228.59509077508,0.0,1.0
2018-01-23,19.69,19.69,19.66,19.66,2227,18.3245285466917,18.3245285466917,18.2966090009121,18.2966090009121,2392.94723944844,0.0,1.0
2018-01-24,19.7,19.72,19.7,19.72,49343,18.3338350619516,18.3524480924713,18.3338350619516,18.3524480924713,53019.8453687041,0.0,1.0
2018-01-25,19.72,19.72,19.7,19.7,3174,18.3524480924713,18.3524480924713,18.3338350619516,18.3338350619516,3410.51393713936,0.0,1.0
2018-01-26,19.7,19.72,19.65,19.7,3175,18.3338350619516,18.3524480924713,18.2873024856522,18.3338350619516,3411.5884531876,0.0,1.0
2018-01-29,19.7,19.7,19.67,19.67,2000,18.3338350619516,18.3338350619516,18.3059155161719,18.3059155161719,2149.03209649612,0.0,1.0
2018-01-30,19.67,19.71,19.67,19.67,2700,18.3059155161719,18.3431415772114,18.3059155161719,18.3059155161719,2901.19333026978,0.0,1.0
2018-01-31,19.95,19.99,19.67,19.67,125839,18.5664979434484,18.6037240044879,18.3059155161719,18.3059155161719,135216.024995488,0.0,1.0
2018-02-01,20.5,20.5,19.8,19.99,14866,19.0783562827415,19.0783562827415,18.4269002145503,18.6037240044879,15973.7555732557,0.0,1.0
2018-02-02,20.5,20.55,20.25,20.25,35260,19.0783562827415,19.1248888590408,18.8456934012446,18.8456934012446,37887.4358612267,0.0,1.0
2018-02-05,20.45,20.55,20.3,20.3,22663,19.0318237064421,19.1248888590408,18.892225977544,18.892225977544,24351.7572014459,0.0,1.0
2018-02-06,20.4,20.45,20.4,20.45,8696,18.9852911301427,19.0318237064421,18.9852911301427,19.0318237064421,9343.99155556519,0.0,1.0
2018-02-07,20.35,20.45,20.35,20.45,17242,18.9387585538434,19.0318237064421,18.9387585538434,19.0318237064421,18526.8057038931,0.0,1.0
2018-02-08,20.37,20.4,20.28,20.31,8078,18.9573715843631,18.9852911301427,18.8736129470242,18.9015324928039,8679.94063774787,0.0,1.0
2018-02-09,20.4,20.4,20.28,20.28,1800,18.9852911301427,18.9852911301427,18.8736129470242,18.8736129470242,1934.12888684652,0.0,1.0
2018-02-12,20.43,20.43,20.26,20.28,45889,19.0132106759224,19.0132106759224,18.8549999165045,18.8736129470242,49308.4669380553,0.0,1.0
2018-02-13,20.55,20.55,20.38,20.38,56188,19.1248888590408,19.1248888590408,18.966678099623,18.966678099623,60374.9077189624,0.0,1.0
2018-02-14,20.65,20.65,20.55,20.55,51481,19.2179540116396,19.2179540116396,19.1248888590408,19.1248888590408,55317.1606798585,0.0,1.0
2018-02-15,20.75,20.75,20.65,20.65,27555,19.3110191642383,19.3110191642383,19.2179540116396,19.2179540116396,29608.2897094754,0.0,1.0
2018-02-16,21.0,21.05,20.75,20.75,34790,19.5436820457352,19.5902146220345,19.3110191642383,19.3110191642383,37382.4133185501,0.0,1.0
2018-02-20,21.7,21.7,21.0,21.05,29469,20.1951381139263,20.1951381139263,19.5436820457352,19.5902146220345,31664.9134258223,0.0,1.0
2018-02-21,21.7,21.7,21.7,21.7,0,20.1951381139263,20.1951381139263,20.1951381139263,20.1951381139263,0,0.0,1.0
2018-02-22,21.75,21.8,21.65,21.65,20734,20.2416706902257,20.2882032665251,20.148605537627,20.148605537627,22279.0157443754,0.0,1.0
2018-02-23,22.65,22.95,21.99,21.99,153335,21.0792570636144,21.3584525214106,20.4650270564627,20.4650270564627,164760.918258117,0.0,1.0
2018-02-26,22.65,22.65,22.4,22.4,11036,21.0792570636144,21.0792570636144,20.8465941821175,20.8465941821175,11858.3591084656,0.0,1.0
2018-02-27,22.75,22.75,22.52,22.75,84512,21.1723222162131,21.1723222162131,20.958272365236,21.1723222162131,90809.5002695404,0.0,1.0
2018-02-28,22.75,22.75,22.71,22.75,16200,21.1723222162131,21.1723222162131,21.1350961551736,21.1723222162131,17407.1599816186,0.0,1.0
2018-03-01,22.95,22.95,22.75,22.75,10035,21.3584525214106,21.3584525214106,21.1723222162131,21.1723222162131,10782.7685441693,0.0,1.0
2018-03-02,22.85,22.95,22.75,22.85,6249,21.2653873688118,21.3584525214106,21.1723222162131,21.2653873688118,6714.65078550217,0.0,1.0
2018-03-05,23.2,23.25,22.85,22.85,7111,21.5911154029074,21.6376479792068,21.2653873688118,21.2653873688118,7640.88361909199,0.0,1.0
2018-03-06,23.1,23.1,23.1,23.1,1104,21.4980502503087,21.4980502503087,21.4980502503087,21.4980502503087,1186.26571726586,0.0,1.0
2018-03-07,23.1,23.1,22.91,23.01,1022,21.4980502503087,21.4980502503087,21.3212264603711,21.4142916129698,1098.15540130952,0.0,1.0
2018-03-08,23.35,23.35,23.01,23.1,10912,21.7307131318055,21.7307131318055,21.4142916129698,21.4980502503087,11725.1191184829,0.0,1.0
2018-03-09,23.25,23.25,23.2,23.2,7550,21.6376479792068,21.6376479792068,21.5911154029074,21.5911154029074,8112.59616427288,0.0,1.0
2018-03-12,23.35,23.35,23.2,23.2,1342,21.7307131318055,21.7307131318055,21.5911154029074,21.5911154029074,1442.0005367489,0.0,1.0
2018-03-13,23.35,23.35,23.2,23.2,4255,21.7307131318055,21.7307131318055,21.5911154029074,21.5911154029074,4572.06578529552,0.0,1.0
2018-03-14,23.35,23.35,23.35,23.35,0,21.7307131318055,21.7307131318055,21.7307131318055,21.7307131318055,0,0.0,1.0
2018-03-15,23.3,23.3,23.3,23.3,6800,21.6841805555062,21.6841805555062,21.6841805555062,21.6841805555062,7306.70912808683,0.0,1.0
2018-03-16,23.3,23.3,23.3,23.3,20795,21.6841805555062,21.6841805555062,21.6841805555062,21.6841805555062,22344.5612233185,0.0,1.0
2018-03-19,23.45,24.0,23.42,23.42,3200,21.8237782844043,22.3356366236973,21.7958587386246,21.7958587386246,3438.4513543938,0.0,1.0
2018-03-20,23.26,23.65,23.16,23.65,7700,21.6469544944667,22.0099085896017,21.5538893418679,22.0099085896017,8273.77357151008,0.0,1.0
2018-03-21,23.5,23.5,23.4,23.5,1897,21.8703108607036,21.8703108607036,21.7772457081049,21.8703108607036,2038.35694352658,0.0,1.0
2018-03-22,23.25,23.25,23.25,23.25,200,21.6376479792068,21.6376479792068,21.6376479792068,21.6376479792068,214.903209649613,0.0,1.0
2018-03-23,23.25,23.25,23.25,23.25,25,21.6376479792068,21.6376479792068,21.6376479792068,21.6376479792068,26.8629012062016,0.0,1.0
2018-03-26,23.25,23.25,23.25,23.25,0,21.6376479792068,21.6376479792068,21.6376479792068,21.6376479792068,0,0.0,1.0
2018-03-27,23.25,23.25,23.25,23.25,0,21.6376479792068,21.6376479792068,21.6376479792068,21.6376479792068,0,0.0,1.0
2018-03-28,22.95,23.15,22.95,23.15,900,21.3584525214106,21.544582826608,21.3584525214106,21.544582826608,967.064443423257,0.0,1.0
2018-03-29,22.49,22.67,22.16,22.67,4750,20.9303528194564,21.0978700941341,20.6232378158805,21.0978700941341,5103.9512291783,0.0,1.0
2018-04-02,22.3,22.5,22.25,22.49,1132,20.7535290295188,20.9396593347162,20.7069964532194,20.9303528194564,1216.35216661681,0.0,1.0
2018-04-03,22.15,22.4,21.76,22.15,7941,20.6139313006207,20.8465941821175,20.2509772054856,20.6139313006207,8532.73193913787,0.0,1.0
2018-04-04,22.0,22.0,22.0,22.0,676,20.4743335717226,20.4743335717226,20.4743335717226,20.4743335717226,726.37284861569,0.0,1.0
2018-04-05,22.0,22.0,22.0,22.0,0,20.4743335717226,20.4743335717226,20.4743335717226,20.4743335717226,0,0.0,1.0
2018-04-06,21.8,22.0,21.01,21.75,3349,20.2882032665251,20.4743335717226,19.552988560995,20.2416706902257,3598.55424558276,0.0,1.0
2018-04-09,21.35,21.35,21.0,21.11,2922,19.8694100798308,19.8694100798308,19.5436820457352,19.6460537135938,3139.73589298084,0.0,1.0
2018-04-10,21.35,21.35,21.35,21.35,84,19.8694100798308,19.8694100798308,19.8694100798308,19.8694100798308,90.2593480528372,0.0,1.0
2018-04-11,21.36,22.14,21.05,21.23,17919,19.8787165950906,20.6046247853608,19.5902146220345,19.7577318967123,19254.2530685571,0.0,1.0
2018-04-12,22.0,22.0,21.57,21.57,124512,20.4743335717226,20.4743335717226,20.074153415548,20.074153415548,133790.142199463,0.0,1.0
2018-04-13,22.5,22.5,22.05,22.05,3941,20.9396593347162,20.9396593347162,20.5208661480219,20.5208661480219,4234.66774614563,0.0,1.0
2018-04-16,22.5,22.5,22.5,22.5,71,20.9396593347162,20.9396593347162,20.9396593347162,20.9396593347162,76.2906394256128,0.0,1.0
2018-04-17,22.7,22.7,22.19,22.45,2921,21.1257896399137,21.1257896399137,20.6511573616602,20.8931267584169,3138.6613769326,0.0,1.0
2018-04-18,22.75,22.75,22.71,22.71,720,21.1723222162131,21.1723222162131,21.1350961551736,21.1350961551736,773.651554738606,0.0,1.0
2018-04-19,22.6,22.6,22.05,22.16,2740,21.032724487315,21.032724487315,20.5208661480219,20.6232378158805,2944.1739721997,0.0,1.0
2018-04-20,22.5,22.5,22.0,22.06,18487,20.9396593347162,20.9396593347162,20.4743335717226,20.5301726632818,19864.578183962,0.0,1.0
2018-04-23,22.25,22.49,22.1,22.49,45340,20.7069964532194,20.9303528194564,20.5673987243213,20.9303528194564,48718.5576275673,0.0,1.0
2018-04-24,22.25,22.4,22.25,22.25,25470,20.7069964532194,20.8465941821175,20.7069964532194,20.7069964532194,27367.9237488782,0.0,1.0
2018-04-25,22.25,22.25,22.25,22.25,45,20.7069964532194,20.7069964532194,20.7069964532194,20.7069964532194,48.3532221711629,0.0,1.0
2018-04-26,22.25,22.25,22.25,22.25,0,20.7069964532194,20.7069964532194,20.7069964532194,20.7069964532194,0,0.0,1.0
2018-04-27,22.1,22.25,22.0,22.25,2296,20.5673987243213,20.7069964532194,20.4743335717226,20.7069964532194,2467.08884677756,0.0,1.0
2018-04-30,22.0,22.0,21.7,22.0,2055,20.4743335717226,20.4743335717226,20.1951381139263,20.4743335717226,2208.13047914977,0.0,1.0
2018-05-01,21.75,22.0,21.68,21.85,5808,20.2416706902257,20.4743335717226,20.1765250834066,20.3347358428244,6240.78920822476,0.0,1.0
2018-05-02,22.2,22.2,22.2,22.2,2026,20.66046387692,20.66046387692,20.66046387692,20.66046387692,2176.96951375058,0.0,1.0
2018-05-03,22.15,22.2,21.9,21.9,1622,20.6139313006207,20.66046387692,20.3812684191238,20.3812684191238,1742.86503025836,0.0,1.0
2018-05-04,23.0,23.3,22.51,22.8,281618,21.4049850977099,21.6841805555062,20.9489658499761,21.2188547925125,302603.060475524,0.0,1.0
2018-05-07,23.1,23.1,22.5,22.92,56333,21.4980502503087,21.4980502503087,20.9396593347162,21.330532975631,60530.7125459582,0.0,1.0
2018-05-08,22.7,23.12,22.7,23.12,71299,21.1257896399137,21.5166632808284,21.1257896399137,21.5166632808284,76611.9197240388,0.0,1.0
2018-05-09,23.12,23.12,22.75,22.76,25291,21.5166632808284,21.5166632808284,21.1723222162131,21.181628731473,27175.5853762418,0.0,1.0
2018-05-10,23.1,23.12,22.95,23.12,32551,21.4980502503087,21.5166632808284,21.3584525214106,21.5166632808284,34976.5718865227,0.0,1.0
2018-05-11,23.09,23.23,22.85,23.06,48242,21.4887437350488,21.619034948687,21.2653873688118,21.4608241892692,51836.8031995831,0.0,1.0
2018-05-14,23.2,23.22,23.13,23.14,19242,21.5911154029074,21.6097284334272,21.5259697960883,21.5352763113482,20675.8378003893,0.0,1.0
2018-05-15,23.22,23.23,22.69,22.69,11825,21.6097284334272,21.619034948687,21.1164831246539,21.1164831246539,12706.1522705333,0.0,1.0
2018-05-16,23.18,23.18,22.95,22.95,11275,21.5725023723877,21.5725023723877,21.3584525214106,21.3584525214106,12115.1684439969,0.0,1.0
2018-05-17,24.5,24.62,23.0,23.23,62343,22.800962386691,22.9126405698095,21.4049850977099,21.619034948687,66988.5539959292,0.0,1.0
2018-05-18,24.2,24.5,23.45,24.5,27267,22.5217669288948,22.800962386691,21.8237782844043,22.800962386691,29298.82908758,0.0,1.0
2018-05-21,24.0,24.25,23.89,23.98,30082,22.3356366236973,22.5682995051942,22.2332649558387,22.3170235931776,32323.5917633983,0.0,1.0
2018-05-22,23.98,24.07,23.55,24.0,16781,22.3170235931776,22.4007822305164,21.916843437003,22.3356366236973,18031.4538056508,0.0,1.0
2018-05-23,23.85,24.03,23.48,24.03,12862,22.1960388947992,22.363556169477,21.8516978301839,22.363556169477,13820.4254125666,0.0,1.0
2018-05-24,23.84,24.0,23.6482,24.0,23956,22.1867323795393,22.3356366236973,22.008233416855,22.3356366236973,25741.1064518307,0.0,1.0
2018-05-25,24.05,24.05,23.48,23.97,43331,22.3821691999967,22.3821691999967,21.8516978301839,22.3077170779177,46559.8548866369,0.0,1.0
2018-05-29,23.89,24.12,23.51,24.05,14588,22.2332649558387,22.4473148068158,21.8796173759635,22.3821691999967,15675.0401118428,0.0,1.0
2018-05-30,23.53,23.95,23.48,23.95,14755,21.8982304064833,22.289104047398,21.8516978301839,22.289104047398,15854.4842919002,0.0,1.0
2018-05-31,24.0,24.0,23.46,23.86,23155,22.3356366236973,22.3356366236973,21.8330847996641,22.2053454100591,24880.419097184,0.0,1.0
2018-06-01,24.11,24.99,24.0,24.07,71534,22.4380082915559,23.2569816344248,22.3356366236973,22.4007822305164,76864.4309953772,0.0,1.0
2018-06-04,25.21,25.35,24.24,24.24,66332,23.4617249701421,23.5920161837803,22.5589929899343,22.5589929899343,71274.7985123905,0.0,1.0
2018-06-05,24.37,25.19,24.01,25.09,58310,22.6799776883127,23.4431119396223,22.3449431389572,23.3500467870236,62655.0307733446,0.0,1.0
2018-06-06,24.69,24.73,24.04,24.43,63079,22.9777861766286,23.0150122376681,22.3728626847368,22.7358167798719,67779.3978074398,0.0,1.0
2018-06-07,24.54,24.73,23.99,24.68,54407,22.8381884477305,23.0150122376681,22.3263301084375,22.9684796613688,58461.1946370325,0.0,1.0
2018-06-08,24.66,24.8,24.24,24.53,45510,22.949866630849,23.0801578444872,22.5589929899343,22.8288819324706,48901.2253557694,0.0,1.0
2018-06-11,24.6,24.93,24.16,24.73,77710,22.8940275392898,23.2011425428656,22.4845408678553,23.0150122376681,83500.642109357,0.0,1.0
2018-06-12,25.21,25.99,23.9,24.63,230087,23.4617249701421,24.1876331604122,22.2425714710986,22.9219470850694,247232.173993252,0.0,1.0
2018-06-13,24.96,25.8,24.9,25.28,87947,23.2290620886452,24.0108093704746,23.173222997086,23.5268705769612,94500.4628952726,0.0,1.0
2018-06-14,24.1,25.8,24.07,25.06,88690,22.4287017762961,24.0108093704746,22.4007822305164,23.322127241244,95298.8283191207,0.0,1.0
2018-06-15,23.55,24.56,23.25,24.18,200223,21.916843437003,22.8568014782503,21.6376479792068,22.5031538983751,215142.826728372,0.0,1.0
2018-06-18,23.81,25.35,23.5,23.5,109372,22.1588128337597,23.5920161837803,21.8703108607036,21.8703108607036,117521.969228987,0.0,1.0
2018-06-19,23.5,24.18,23.46,23.67,60358,21.8703108607036,22.5031538983751,21.8330847996641,22.0285216201215,64855.6396401568,0.0,1.0
2018-06-20,23.78,23.93,23.5,23.59,79695,22.1308932879801,22.2704910168782,21.8703108607036,21.9540694980425,85633.5564651295,0.0,1.0
2018-06-21,23.8,23.93,23.52,23.52,40537,22.1495063184999,22.2704910168782,21.8889238912234,21.8889238912234,43557.6570478317,0.0,1.0
2018-06-22,24.38,24.5,23.56,23.82,1236194,22.6892842035725,22.800962386691,21.9261499522629,22.1681193490196,1328310.29174797,0.0,1.0
2018-06-25,24.66,24.8,24.45,24.47,77381,22.949866630849,23.0801578444872,22.7544298103917,22.7730428409114,83147.1263294835,0.0,1.0
2018-06-26,24.74,24.94,24.51,24.65,49422,23.024318752928,23.2104490581255,22.8102689019509,22.9405601155891,53104.7321365158,0.0,1.0
2018-06-27,24.71,24.98,24.57,24.57,76845,22.9963992071484,23.247675119165,22.8661079935101,22.8661079935101,82571.1857276224,0.0,1.0
2018-06-28,24.73,24.85,24.7,24.7,219591,23.0150122376681,23.1266904207866,22.9870926918885,22.9870926918885,235954.053550841,0.0,1.0
2018-06-29,24.75,24.89,24.48,24.75,134302,23.0336252681879,23.1639164818261,22.7823493561713,23.0336252681879,144309.654311811,0.0,1.0
2018-07-02,24.6,24.9,24.53,24.9,117797,22.8940275392898,23.173222997086,22.8288819324706,23.173222997086,126574.766935477,0.0,1.0
2018-07-03,24.38,24.84,24.37,24.62,61191,22.6892842035725,23.1173839055267,22.6799776883127,22.9126405698095,65750.7115083474,0.0,1.0
2018-07-05,24.69,24.8,24.38,24.38,24714,22.9777861766286,23.0801578444872,22.6892842035725,22.6892842035725,26555.5896164027,0.0,1.0
2018-07-06,24.72,24.81,24.57,24.75,31529,23.0057057224082,23.0894643597471,22.8661079935101,23.0336252681879,33878.4164852133,0.0,1.0
2018-07-09,24.9,24.98,24.69,24.78,47815,23.173222997086,23.247675119165,22.9777861766286,23.0615448139675,51377.9848469812,0.0,1.0
2018-07-10,25.06,25.17,24.68,24.95,35294,23.322127241244,23.4244989091026,22.9684796613688,23.2197555733853,37923.9694068671,0.0,1.0
2018-07-11,25.12,25.2,24.94,24.99,23432,23.3779663328032,23.4524184548822,23.2104490581255,23.2569816344248,25178.0600425487,0.0,1.0
2018-07-12,25.0,25.12,24.64,25.12,12480,23.2662881496847,23.3779663328032,22.9312536003293,23.3779663328032,13409.9602821359,0.0,1.0
2018-07-13,24.63,25.03,24.61,24.75,21920,22.9219470850694,23.2942076954643,22.9033340545496,23.0336252681879,23553.3917775976,0.0,1.0
2018-07-16,24.32,24.6,24.31,24.54,38337,22.6334451120133,22.8940275392898,22.6241385967534,22.8381884477305,41193.721741686,0.0,1.0
2018-07-17,24.12,24.39,24.11,24.34,9819,22.4473148068158,22.6985907188324,22.4380082915559,22.652058142533,10550.6730777478,0.0,1.0
2018-07-18,23.91,24.25,23.87,24.18,24453,22.2518779863585,22.5682995051942,22.214651925319,22.5031538983751,26275.1409278099,0.0,1.0
2018-07-19,23.99,24.22,23.56,23.89,20616,22.3263301084375,22.5403799594146,21.9261499522629,22.2332649558387,22152.2228506821,0.0,1.0
2018-07-20,23.9,24.1,23.81,23.98,11736,22.2425714710986,22.4287017762961,22.1588128337597,22.3170235931776,12610.5203422393,0.0,1.0
2018-07-23,23.83,23.95,23.58,23.86,7907,22.1774258642795,22.289104047398,21.9447629827826,22.2053454100591,8496.19839349744,0.0,1.0
2018-07-24,24.27,24.42,23.81,23.95,106771,22.5869125357139,22.726510264612,22.1588128337597,22.289104047398,114727.152987494,0.0,1.0
2018-07-25,24.55,24.7,24.27,24.37,65701,22.8474949629904,22.9870926918885,22.5869125357139,22.6799776883127,70596.7788859461,0.0,1.0
2018-07-26,24.42,24.7,24.33,24.7,65857,22.726510264612,22.9870926918885,22.6427516272732,22.9870926918885,70764.4033894729,0.0,1.0
2018-07-27,24.17,24.64,23.97,24.61,84396,22.4938473831152,22.9312536003293,22.3077170779177,22.9033340545496,90684.8564079436,0.0,1.0
2018-07-30,24.3,24.55,24.15,24.15,77109,22.6148320814935,22.8474949629904,22.4752343525954,22.4752343525954,82854.8579643602,0.0,1.0
2018-07-31,24.26,24.55,24.04,24.46,37759,22.5776060204541,22.8474949629904,22.3728626847368,22.7637363256515,40572.6514657986,0.0,1.0
2018-08-01,24.67,24.68,24.34,24.34,30786,22.9591731461089,22.9684796613688,22.652058142533,22.652058142533,33080.0510613649,0.0,1.0
2018-08-02,24.8,24.9,24.48,24.67,25138,23.0801578444872,23.173222997086,22.7823493561713,22.9591731461089,27011.1844208599,0.0,1.0
2018-08-03,25.08,25.2,24.75,24.8,79363,23.3407402717637,23.4524184548822,23.0336252681879,23.0801578444872,85276.8171371112,0.0,1.0
2018-08-06,25.67,25.75,25.09,25.09,79662,23.8898246720963,23.9642767941753,23.3500467870236,23.3500467870236,85598.0974355372,0.0,1.0
2018-08-07,26.08,26.08,25.47,25.75,62313,24.2713917977511,24.2713917977511,23.7036943668988,23.9642767941753,66956.3185144816,0.0,1.0
2018-08-08,25.78,26.25,25.59,26.14,39191,23.9921963399549,24.429602557169,23.8153725500173,24.3272308893103,42111.3584468899,0.0,1.0
2018-08-09,26.22,26.23,25.5,25.99,46427,24.4016830113893,24.4109895266492,23.7316139126784,24.1876331604122,49886.556572013,0.0,1.0
2018-08-10,26.09,26.46,26.0,26.14,39281,24.280698313011,24.6250393776263,24.1969396756721,24.3272308893103,42208.0648912322,0.0,1.0
2018-08-13,26.31,26.72,25.5,26.39,43898,24.4854416487282,24.867008774383,23.7316139126784,24.5598937708072,47169.1054859935,0.0,1.0
2018-08-14,26.48,26.52,26.0,26.52,26699,24.6436524081461,24.6808784691855,24.1969396756721,24.6808784691855,28688.503972175,0.0,1.0
2018-08-15,26.51,26.94,26.3,26.53,56284,24.6715719539257,25.0717521101003,24.4761351334683,24.6901849844454,60478.061259594,0.0,1.0
2018-08-16,26.6,26.85,26.37,26.55,44542,24.7553305912645,24.9879934727614,24.5412807402874,24.7087980149652,47861.0938210654,0.0,1.0
2018-08-17,26.64,26.85,26.41,26.59,46698,24.792556652304,24.9879934727614,24.5785068013269,24.7460240760047,50177.7504210882,0.0,1.0
2018-08-20,26.56,26.85,26.3,26.81,48036,24.718104530225,24.9879934727614,24.4761351334683,24.9507674117219,51615.4528936441,0.0,1.0
2018-08-21,26.53,26.93,25.6,26.7,34062,24.6901849844454,25.0624455948404,23.8246790652772,24.8483957438633,36600.1656354256,0.0,1.0
2018-08-22,26.58,26.66,26.33,26.52,15496,24.7367175607448,24.8111696828238,24.5040546792479,24.6808784691855,16650.700683652,0.0,1.0
2018-08-23,26.71,26.83,26.38,26.55,23741,24.8577022591232,24.9693804422416,24.5505872555473,24.7087980149652,25510.0855014573,0.0,1.0
2018-08-24,26.23,26.82,26.05,26.82,32320,24.4109895266492,24.9600739269818,24.2434722519715,24.9600739269818,34728.3586793775,0.0,1.0
2018-08-27,26.27,26.61,25.8,26.34,41128,24.4482155876887,24.7646371065244,24.0108093704746,24.5133611945078,44192.6960323464,0.0,1.0
2018-08-28,26.03,26.38,25.85,26.37,7814,24.2248592214517,24.5505872555473,24.057341946774,24.5412807402874,8396.26840101039,0.0,1.0
2018-08-29,26.0,26.37,25.8,26.11,37961,24.1969396756721,24.5412807402874,24.0108093704746,24.2993113435307,40789.7037075448,0.0,1.0
2018-08-30,26.14,26.33,25.99,26.05,33717,24.3272308893103,24.5040546792479,24.1876331604122,24.2434722519715,36229.4575987801,0.0,1.0
2018-08-31,26.2,26.32,25.93,25.93,42545,24.3830699808696,24.4947481639881,24.131794068853,24.131794068853,45715.2852727139,0.0,1.0
2018-09-04,25.97,26.32,25.92,26.21,17939,24.1690201298925,24.4947481639881,24.1224875535931,24.3923764961295,19275.743389522,0.0,1.0
2018-09-05,25.97,26.05,25.67,25.95,13158,24.1690201298925,24.2434722519715,23.8898246720963,24.1504070993727,14138.482162848,0.0,1.0
2018-09-06,26.02,26.17,25.82,26.0,21988,24.2155527061919,24.35515043509,24.0294224009944,24.1969396756721,23626.4588688784,0.0,1.0
2018-09-07,26.18,26.38,25.79,25.97,35183,24.3644569503498,24.5505872555473,24.0015028552148,24.1690201298925,37804.6981255117,0.0,1.0
2018-09-10,26.57,26.89,25.92,26.26,42173,24.7274110454849,25.0252195338009,24.1224875535931,24.4389090724288,45315.5653027657,0.0,1.0
2018-09-11,26.44,26.73,26.18,26.51,34159,24.6064263471066,24.8763152896429,24.3644569503498,24.6715719539257,36704.3936921056,0.0,1.0
2018-09-12,26.37,26.5,25.93,26.39,43571,24.5412807402874,24.6622654386658,24.131794068853,24.5598937708072,46817.7387382165,0.0,1.0
2018-09-13,26.29,26.46,26.09,26.46,23180,24.4668286182084,24.6250393776263,24.280698313011,24.6250393776263,24907.2819983902,0.0,1.0
2018-09-14,26.08,26.46,25.99,26.33,25280,24.2713917977511,24.6250393776263,24.1876331604122,24.5040546792479,27163.7656997111,0.0,1.0
2018-09-17,25.84,26.44,25.76,26.09,22098,24.0480354315141,24.6064263471066,23.9735833094351,24.280698313011,23744.6556341858,0.0,1.0
2018-09-18,25.76,26.1,25.58,25.9,60274,23.9735833094351,24.2900048282708,23.8060660347574,24.1038745230734,64765.3802921039,0.0,1.0
2018-09-19,25.71,25.91,25.44,25.91,76380,23.9270507331358,24.1131810383332,23.6757748211192,24.1131810383332,82071.5357651871,0.0,1.0
2018-09-20,25.41,25.81,25.33,25.81,11739,23.6478552753395,24.0201158857345,23.5734031532606,24.0201158857345,12613.7438903841,0.0,1.0
2018-09-21,25.23,25.45,25.16,25.34,132513,23.4803380006618,23.685081336379,23.4151923938427,23.5827096685204,142387.345101496,0.0,1.0
2018-09-24,25.62,25.73,24.9,25.36,109747,23.8432920957969,23.9456637636555,23.173222997086,23.6013226990402,117924.91274708,0.0,1.0
2018-09-25,25.57,25.82,25.2,25.68,26054,23.7967595194975,24.0294224009944,23.4524184548822,23.8991311873561,27995.4411210551,0.0,1.0
2018-09-26,25.3,25.63,24.9,25.63,15680,23.5454836074809,23.8525986110568,23.173222997086,23.8525986110568,16848.4116365297,0.0,1.0
2018-09-27,25.63,25.94,25.08,25.29,38439,23.8525986110568,24.1411005841129,23.3407402717637,23.5361770922211,41303.3223786073,0.0,1.0
2018-09-28,26.68,26.75,25.47,25.68,28067,24.8297827133435,24.8949283201626,23.7036943668988,23.8991311873561,30158.4419261785,0.0,1.0
2018-10-01,26.26,26.75,25.6,26.75,16242,24.4389090724288,24.8949283201626,23.8246790652772,24.8949283201626,17452.2896556451,0.0,1.0
2018-10-02,25.98,26.59,25.64,26.2,34118,24.1783266451524,24.7460240760047,23.8619051263166,24.3830699808696,36660.3385341274,0.0,1.0
2018-10-03,25.56,26.5,25.46,25.98,17217,23.7874530042377,24.6622654386658,23.6943878516389,24.1783266451524,18499.9428026869,0.0,1.0
2018-10-04,25.32,26.05,22.49,25.59,25765,23.5640966380007,24.2434722519715,20.9303528194564,23.8153725500173,27684.9059831114,0.0,1.0
2018-10-05,26.06,26.42,24.59,25.25,6782,24.2527787672313,24.5878133165868,22.8847210240299,23.4989510311816,7287.36783921839,0.0,1.0
2018-10-08,26.32,26.58,25.52,26.0,55679,24.4947481639881,24.7367175607448,23.7502269431982,24.1969396756721,59827.9790504039,0.0,1.0
2018-10-09,26.28,26.75,25.44,26.35,37038,24.4575221029486,24.8949283201626,23.6757748211192,24.5226677097677,39797.9253950118,0.0,1.0
2018-10-10,25.71,26.29,25.44,26.29,6600,23.9270507331358,24.4668286182084,23.6757748211192,24.4668286182084,7091.80591843722,0.0,1.0
2018-10-11,26.17,26.52,25.91,26.24,22427,24.35515043509,24.6808784691855,24.1131810383332,24.4202960419091,24098.1714140593,0.0,1.0
2018-10-12,25.59,26.46,25.5,26.28,54143,23.8153725500173,24.6250393776263,23.7316139126784,24.4575221029486,58177.5224002949,0.0,1.0
2018-10-15,26.17,26.43,25.52,25.52,11194,24.35515043509,24.5971198318467,23.7502269431982,23.7502269431982,12028.1326440888,0.0,1.0
2018-10-16,26.38,26.51,25.92,26.18,19448,24.5505872555473,24.6715719539257,24.1224875535931,24.3644569503498,20897.1881063284,0.0,1.0
2018-10-17,25.85,26.62,25.7,26.47,16211,24.057341946774,24.7739436217843,23.9177442178759,24.6343458928862,17418.9796581494,0.0,1.0
2018-10-18,25.42,26.02,24.99,25.7,11835,23.6571617905994,24.2155527061919,23.2569816344248,23.9177442178759,12716.8974310159,0.0,1.0
2018-10-19,24.75,25.7,24.48,25.39,19137,23.0336252681879,23.9177442178759,22.7823493561713,23.6292422448198,20563.0136153232,0.0,1.0
2018-10-22,24.21,24.57,23.4,24.57,17830,22.5310734441547,22.8661079935101,21.7772457081049,22.8661079935101,19158.621140263,0.0,1.0
2018-10-23,24.71,25.3,24.03,24.03,11886,22.9963992071484,23.5454836074809,22.363556169477,22.363556169477,12771.6977494765,0.0,1.0
2018-10-24,23.44,24.6,22.87,24.54,48583,21.8144717691444,22.8940275392898,21.2840003993316,22.8381884477305,52203.2131720357,0.0,1.0
2018-10-25,23.25,23.85,22.01,23.41,123958,21.6376479792068,22.1960388947992,20.4836400869824,21.7865522233648,133194.860308734,0.0,1.0
2018-10-26,23.49,25.25,22.95,23.02,140146,21.8610043454438,23.4989510311816,21.3584525214106,21.4235981282297,150589.126097773,0.0,1.0
2018-10-29,23.4,24.06,23.3,23.54,50755,21.7772457081049,22.3914757152566,21.6841805555062,21.9075369217431,54537.0620288305,0.0,1.0
2018-10-30,23.59,23.8,23.32,23.32,63252,21.9540694980425,22.1495063184999,21.7027935860259,21.7027935860259,67965.2890837866,0.0,1.0
2018-10-31,24.19,24.88,23.64,23.68,82883,22.5124604136349,23.1546099665662,22.0006020743419,22.0378281353814,89059.1136269445,0.0,1.0
2018-11-01,24.4,24.86,23.91,24.18,30080,22.7078972340923,23.1359969360465,22.2518779863585,22.5031538983751,32321.4427313018,0.0,1.0
2018-11-02,23.99,24.84,23.73,24.36,17438,22.3263301084375,23.1173839055267,22.0843607116807,22.6706711730528,18737.4108493497,0.0,1.0
2018-11-05,25.42,25.44,23.75,24.0,29515,23.6571617905994,23.6757748211192,22.1029737422005,22.3356366236973,31714.3411640417,0.0,1.0
2018-11-06,24.55,25.39,24.26,25.37,7136,22.8474949629904,23.6292422448198,22.5776060204541,23.6106292143001,7667.74652029819,0.0,1.0
2018-11-07,24.8,25.54,24.63,24.63,25156,23.0801578444872,23.7688399737179,22.9219470850694,22.9219470850694,27030.5257097284,0.0,1.0
2018-11-08,25.02,25.16,24.47,24.75,44957,23.2849011802045,23.4151923938427,22.7730428409114,23.0336252681879,48307.0179810882,0.0,1.0
2018-11-09,24.84,25.05,24.28,24.93,21125,23.1173839055267,23.3128207259841,22.5962190509738,23.2011425428656,22699.1515192404,0.0,1.0
2018-11-12,24.72,25.05,24.3,24.8,14887,23.0057057224082,23.3128207259841,22.6148320814935,23.0801578444872,15996.320410269,0.0,1.0
2018-11-13,25.7,25.85,24.74,24.85,54818,23.9177442178759,24.057341946774,23.024318752928,23.1266904207866,58902.8207328624,0.0,1.0
2018-11-14,25.18,25.93,24.26,25.93,24680,23.4338054243624,24.131794068853,22.5776060204541,24.131794068853,26519.0560707623,0.0,1.0
2018-11-15,24.75,25.33,24.36,25.11,23505,23.0336252681879,23.5734031532606,22.6706711730528,23.3686598175433,25256.4997140707,0.0,1.0
2018-11-16,24.32,24.88,24.07,24.63,43648,22.6334451120133,23.1546099665662,22.4007822305164,22.9219470850694,46900.4764739315,0.0,1.0
2018-11-19,24.08,24.81,23.65,24.23,35326,22.4100887457763,23.0894643597471,22.0099085896017,22.5496864746744,37958.3539204112,0.0,1.0
2018-11-20,23.54,24.46,23.45,23.99,46707,21.9075369217431,22.7637363256515,21.8237782844043,22.3263301084375,50187.4210655224,0.0,1.0
2018-11-21,24.18,24.54,23.4,23.52,69455,22.5031538983751,22.8381884477305,21.7772457081049,21.8889238912234,74630.5121310692,0.0,1.0
2018-11-23,24.48,24.48,22.62,23.87,17556,22.7823493561713,22.7823493561713,21.0513375178347,22.214651925319,18864.203743043,0.0,1.0
2018-11-26,23.19,24.43,23.12,24.43,23711,21.5818088876475,22.7358167798719,21.5166632808284,22.7358167798719,25477.8500200099,0.0,1.0
2018-11-27,23.1,23.8,22.95,23.0,37044,21.4980502503087,22.1495063184999,21.3584525214106,21.4049850977099,39804.3724913013,0.0,1.0
2018-11-28,23.56,23.72,23.11,23.11,10463,21.9261499522629,22.0750541964209,21.5073567655686,21.5073567655686,11242.6614128195,0.0,1.0
2018-11-29,23.54,23.75,23.25,23.6,7509,21.9075369217431,22.1029737422005,21.6376479792068,21.9633760133024,8068.54100629473,0.0,1.0
2018-11-30,23.11,23.7,23.06,23.21,34234,21.5073567655686,22.0564411659011,21.4608241892692,21.6004219181673,36784.9823957242,0.0,1.0
2018-12-03,23.6,23.64,23.21,23.4,15876,21.9633760133024,22.0006020743419,21.6004219181673,21.7772457081049,17059.0167819863,0.0,1.0
2018-12-04,23.25,23.72,23.2,23.72,50090,21.6376479792068,22.0750541964209,21.5911154029074,22.0750541964209,53822.5088567455,0.0,1.0
2018-12-06,23.57,23.59,23.03,23.03,29134,21.9354564675228,21.9540694980425,21.4329046434896,21.4329046434896,31304.950549659,0.0,1.0
2018-12-07,23.39,23.49,23.12,23.31,43067,21.767939192845,21.8610043454438,21.5166632808284,21.693487070766,46276.1826498994,0.0,1.0
2018-12-10,22.63,23.77,21.91,23.69,60612,21.0606440330946,22.1215867727202,20.3905749343837,22.0471346506412,65128.5667164117,0.0,1.0
2018-12-11,22.33,23.0,22.12,23.0,24966,20.7814485752984,21.4049850977099,20.586011754841,21.4049850977099,26826.3676605612,0.0,1.0
2018-12-12,22.27,22.55,22.04,22.55,23288,20.7256094837391,20.9861919110156,20.511559632762,20.9861919110156,25023.329731601,0.0,1.0
2018-12-13,21.96,22.52,21.75,22.52,54888,20.4371075106831,20.958272365236,20.2416706902257,20.958272365236,58978.0368562397,0.0,1.0
2018-12-14,21.81,22.16,21.41,21.9,34399,20.2975097817849,20.6232378158805,19.92524917139,20.3812684191238,36962.2775436853,0.0,1.0
2018-12-17,21.61,22.3108,21.49,21.74,47925,20.1113794765875,20.7635800659994,19.999701293469,20.2323641749658,51496.1816122884,0.0,1.0
2018-12-18,21.42,21.88,20.33,21.4,45972,19.9345556866499,20.3626553886041,18.9201455233236,19.9159426561301,49397.65177006,0.0,1.0
2018-12-19,21.12,21.87,21.01,21.74,39287,19.6553602288537,20.3533488733442,19.552988560995,20.2323641749658,42214.5119875216,0.0,1.0
2018-12-20,20.31,21.25,20.01,21.11,61901,18.9015324928039,19.776344927232,18.6223370350077,19.6460537135938,66513.6179026033,0.0,1.0
2018-12-21,19.43,20.0,18.77,20.0,83157,18.082559149935,18.6130305197478,17.4683291427833,18.6130305197478,89353.5310241641,0.0,1.0
2018-12-24,19.65,20.9,17.19,19.41,15882,18.2873024856522,19.4506168931364,15.9978997317232,18.0639461194152,17065.4638782758,0.0,1.0
2018-12-26,20.0,20.57,18.79,19.76,24339,18.6130305197478,19.1435018895606,17.486942173303,18.3896741535108,26152.6460983096,0.0,1.0
2018-12-27,20.47,21.65,19.8,20.0,200038,19.0504367369618,20.148605537627,18.4269002145503,18.6130305197478,214944.041259447,0.0,1.0
2018-12-28,22.2,22.58,20.52,20.69,44309,20.66046387692,21.0141114567952,19.0969693132612,19.2551800726791,47610.7315818236,0.0,1.0
2018-12-31,23.09,23.12,21.04,22.23,35680,21.4887437350488,21.5166632808284,19.5809081067747,20.6883834226997,38338.732601491,0.0,1.0
2019-01-02,22.38,22.7,21.62,22.7,28693,20.8279811515978,21.1257896399137,20.1206859918473,21.1257896399137,30831.0889723817,0.0,1.0
2019-01-03,22.65,22.8,22.01,22.31,22287,21.0792570636144,21.2188547925125,20.4836400869824,20.7628355447786,23947.7391673046,0.0,1.0
2019-01-04,23.23,23.92,22.26,22.72,26224,21.619034948687,22.2611845016183,20.7163029684793,21.1444026704335,28178.1088492573,0.0,1.0
2019-01-07,23.69,25.0,23.15,23.71,49836,22.0471346506412,23.2662881496847,21.544582826608,22.065747681161,53549.5817804907,0.0,1.0
2019-01-08,23.27,24.38,22.67,24.38,23301,21.6562610097265,22.6892842035725,21.0978700941341,22.6892842035725,25037.2984402282,0.0,1.0
2019-01-09,23.28,24.13,22.89,23.53,10185,21.6655675249864,22.4566213220757,21.3026134298513,21.8982304064833,10943.9459514065,0.0,1.0
2019-01-10,22.5,23.05,22.29,23.05,5329,20.9396593347162,21.4515176740093,20.7442225142589,21.4515176740093,5726.09602111395,0.0,1.0
2019-01-11,22.5,23.17,22.05,22.31,17741,20.9396593347162,21.5631958571278,20.5208661480219,20.7628355447786,19062.989211969,0.0,1.0
2019-01-14,21.6,22.55,21.4,21.96,20456,20.1020729613276,20.9861919110156,19.9159426561301,20.4371075106831,21980.3002829624,0.0,1.0
2019-01-15,21.79,22.8,21.6,21.66,23318,20.2788967512652,21.2188547925125,20.1020729613276,20.1579120528868,25055.5652130484,0.0,1.0
2019-01-16,21.57,22.0,21.57,21.8,31421,20.074153415548,20.4743335717226,20.074153415548,20.2882032665251,33762.3687520024,0.0,1.0
2019-01-17,22.0,22.86,21.68,21.68,58664,20.4743335717226,21.2746938840717,20.1765250834066,20.1765250834066,63035.4094544243,0.0,1.0
2019-01-18,21.81,22.25,21.46,22.02,8984,20.2975097817849,20.7069964532194,19.9717817476894,20.4929466022423,9653.45217746063,0.0,1.0
2019-01-22,21.46,22.53,21.24,21.82,26245,19.9717817476894,20.9675788804959,19.7670384119721,20.3068162970448,28200.6736862704,0.0,1.0
2019-01-23,21.5,21.88,21.23,21.48,10935,20.0090078087289,20.3626553886041,19.7577318967123,19.9903947782091,11749.8329875926,0.0,1.0
2019-01-24,20.9,22.0,20.68,21.52,11353,19.4506168931364,20.4743335717226,19.2458735574192,20.0276208392486,12198.9806957603,0.0,1.0
2019-01-25,21.52,21.78,20.94,20.95,13370,20.0276208392486,20.2695902360053,19.4878429541759,19.4971494694358,14366.2795650766,0.0,1.0
2019-01-28,21.65,21.88,21.42,21.52,7965,20.148605537627,20.3626553886041,19.9345556866499,20.0276208392486,8558.52032429582,0.0,1.0
2019-01-29,21.42,21.7,21.31,21.7,6719,19.9345556866499,20.1951381139263,19.8321840187913,20.1951381139263,7219.67332817873,0.0,1.0
2019-01-30,21.75,22.29,21.2,22.29,12928,20.2416706902257,20.7442225142589,19.7298123509326,20.7442225142589,13891.343471751,0.0,1.0
2019-01-31,21.6,21.84,21.27,21.69,9988,20.1020729613276,20.3254293275646,19.7949579577518,20.1858315986665,10732.2662899017,0.0,1.0
2019-02-01,21.11,21.53,20.75,21.53,13027,19.6460537135938,20.0369273545085,19.3110191642383,20.0369273545085,13997.7205605275,0.0,1.0
2019-02-04,21.33,21.95,20.86,21.42,28521,19.850797049311,20.4278009954232,19.4133908320969,19.9345556866499,30646.2722120831,0.0,1.0
2019-02-05,21.08,21.65,20.92,21.46,8485,19.6181341678142,20.148605537627,19.4692299236562,19.9717817476894,9117.26866938481,0.0,1.0
2019-02-06,21.5,21.5,21.07,21.07,4642,20.0090078087289,20.0090078087289,19.6088276525543,19.6088276525543,4987.90349596751,0.0,1.0
2019-02-07,21.69,21.98,21.39,21.39,19627,20.1858315986665,20.4557205412028,19.9066361408702,19.9066361408702,21089.5264789647,0.0,1.0
2019-02-08,21.52,21.69,21.36,21.55,9392,20.0276208392486,20.1858315986665,19.8787165950906,20.0555403850282,10091.8547251458,0.0,1.0
2019-02-11,21.65,21.89,21.5,21.54,33382,20.148605537627,20.3719619038639,20.0090078087289,20.0462338697684,35869.4947226168,0.0,1.0
2019-02-12,21.77,22.0,21.5,21.65,184707,20.2602837207455,20.4743335717226,20.0090078087289,20.148605537627,198470.635723755,0.0,1.0
2019-02-13,21.9,22.0,21.69,21.79,15453,20.3812684191238,20.4743335717226,20.1858315986665,20.2788967512652,16604.4964935774,0.0,1.0
2019-02-14,22.2,22.48,21.71,21.98,16240,20.66046387692,20.9210463041965,20.2044446291862,20.4557205412028,17450.1406235486,0.0,1.0
2019-02-15,23.0,23.19,22.23,22.37,28541,21.4049850977099,21.5818088876475,20.6883834226997,20.8186746363379,30667.7625330481,0.0,1.0
2019-02-19,22.81,22.99,22.34,22.96,28332,21.2281613077723,21.3956785824501,20.7907550905583,21.3677590366704,30443.1886789642,0.0,1.0
2019-02-20,22.87,23.0,22.8,22.86,27380,21.2840003993316,21.4049850977099,21.2188547925125,21.2746938840717,29420.249401032,0.0,1.0
2019-02-21,23.3,23.7,22.86,22.86,14939,21.6841805555062,22.0564411659011,21.2746938840717,21.2746938840717,16052.1952447778,0.0,1.0
2019-02-22,23.2,23.32,22.62,23.32,4532,21.5911154029074,21.7027935860259,21.0513375178347,21.7027935860259,4869.70673066023,0.0,1.0
2019-02-25,23.01,23.2999,23.01,23.2999,5777,21.4142916129698,21.6840874903536,21.4142916129698,21.6840874903536,6207.47921072907,0.0,1.0
2019-02-26,23.17,23.24,22.99,23.04,45547,21.5631958571278,21.6283414639469,21.3956785824501,21.4422111587494,48940.9824495546,0.0,1.0
2019-02-27,23.06,23.24,23.0,23.16,19466,21.4608241892692,21.6283414639469,21.4049850977099,21.5538893418679,20916.5293951968,0.0,1.0
2019-02-28,23.07,23.37,22.67,23.11,19306,21.4701307045291,21.7493261623253,21.0978700941341,21.5073567655686,20744.6068274771,0.0,1.0
2019-03-01,23.25,23.37,22.94,23.2,8503,21.6376479792068,21.7493261623253,21.3491460061507,21.5911154029074,9136.60995825329,0.0,1.0
2019-03-04,22.71,23.38,22.26,22.28,8092,21.1350961551736,21.7586326775851,20.7163029684793,20.734915998999,8694.98386242334,0.0,1.0
2019-03-05,22.84,23.0,22.24,23.0,49300,21.256080853552,21.4049850977099,20.6976899379595,21.4049850977099,52973.6411786295,0.0,1.0
2019-03-06,22.85,23.19,22.75,22.84,30659,21.2653873688118,21.5818088876475,21.1723222162131,21.256080853552,32943.5875232375,0.0,1.0
2019-03-07,22.78,22.95,22.54,22.57,17303,21.2002417619927,21.3584525214106,20.9768853957557,21.0048049415354,18592.3511828363,0.0,1.0
2019-03-08,22.7,23.08,22.31,22.71,10657,21.1257896399137,21.4794372197889,20.7628355447786,21.1350961551736,11451.1175261796,0.0,1.0
2019-03-11,22.9,23.07,22.07,22.07,10771,21.3119199451112,21.4701307045291,20.5394791785417,20.5394791785417,11573.6123556799,0.0,1.0
2019-03-12,22.71,23.07,22.58,22.62,62855,21.1350961551736,21.4701307045291,21.0141114567952,21.0513375178347,67538.7062126321,0.0,1.0
2019-03-13,22.53,22.93,22.36,22.79,12538,20.9675788804959,21.3398394908908,20.809368121078,21.2095482772526,13472.2822129342,0.0,1.0
2019-03-14,22.4,22.82,21.79,22.52,10518,20.8465941821175,21.2374678230322,20.2788967512652,20.958272365236,11301.7597954731,0.0,1.0
2019-03-15,22.93,22.93,21.5,22.35,59466,21.3398394908908,21.3398394908908,20.0090078087289,20.8000616058181,63897.1713251195,0.0,1.0
2019-03-18,23.17,23.17,22.8,22.83,10606,21.5631958571278,21.5631958571278,21.2188547925125,21.2467743382921,11396.317207719,0.0,1.0
2019-03-19,22.54,23.2,22.54,23.2,9189,20.9768853957557,21.5911154029074,20.9768853957557,21.5911154029074,9873.72796735148,0.0,1.0
2019-03-20,22.04,22.59,22.04,22.55,4816,20.511559632762,21.0234179720551,20.511559632762,20.9861919110156,5174.86928836269,0.0,1.0
2019-03-21,22.18,22.39,22.02,22.04,8787,20.6418508464003,20.8372876668576,20.4929466022423,20.511559632762,9441.77251595574,0.0,1.0
2019-03-22,20.8,22.43,20.55,22.09,21879,19.3575517405377,20.8745137278971,19.1248888590408,20.5580922090614,23509.3366196194,0.0,1.0
2019-03-25,21.17,21.43,20.85,20.92,4576,19.701892805153,19.9438622019097,19.4040843168371,19.4692299236562,4916.98543678315,0.0,1.0
2019-03-26,21.0,21.84,20.68,21.84,10458,19.5436820457352,20.3254293275646,19.2458735574192,20.3254293275646,11237.2888325782,0.0,1.0
2019-03-27,21.22,21.48,20.79,20.96,7349,19.7484253814524,19.9903947782091,19.3482452252778,19.5064559846957,7896.61843857502,0.0,1.0
2019-03-28,21.95,21.95,21.0,21.24,17129,20.4278009954232,20.4278009954232,19.5436820457352,19.7670384119721,18405.3853904411,0.0,1.0
2019-03-29,22.64,22.68,21.64,21.88,55841,21.0699505483545,21.107176609394,20.1392990223671,20.3626553886041,60002.0506502201,0.0,1.0
2019-04-01,22.55,22.87,21.19,22.64,17712,20.9861919110156,21.2840003993316,19.7205058356728,21.0699505483545,19031.8282465697,0.0,1.0
2019-04-02,22.87,22.88,21.72,22.2,10528,21.2840003993316,21.2933069145915,20.2137511444461,20.66046387692,11312.5049559556,0.0,1.0
2019-04-03,22.66,22.93,22.49,22.93,27295,21.0885635788742,21.3398394908908,20.9303528194564,21.3398394908908,29328.915536931,0.0,1.0
2019-04-04,22.5,22.86,22.2,22.63,5191,20.9396593347162,21.2746938840717,20.66046387692,21.0606440330946,5577.81280645572,0.0,1.0
2019-04-05,22.97,22.97,22.17,22.64,15517,21.3770655519303,21.3770655519303,20.6325443311404,21.0699505483545,16673.2655206652,0.0,1.0
2019-04-08,23.24,23.48,22.75,22.86,20566,21.6283414639469,21.8516978301839,21.1723222162131,21.2746938840717,22098.4970482697,0.0,1.0
2019-04-09,22.65,23.27,22.58,23.27,7642,21.0792570636144,21.6562610097265,21.0141114567952,21.6562610097265,8211.45164071169,0.0,1.0
2019-04-10,23.38,23.43,22.0,22.86,10725,21.7586326775851,21.8051652538845,20.4743335717226,21.2746938840717,11524.1846174605,0.0,1.0
2019-04-11,22.74,23.35,22.65,23.27,8376,21.1630157009532,21.7307131318055,21.0792570636144,21.6562610097265,9000.1464201258,0.0,1.0
2019-04-12,22.0,23.0,21.94,22.9,15267,20.4743335717226,21.4049850977099,20.4184944801633,21.3119199451112,16404.6365086032,0.0,1.0
2019-04-15,22.38,22.64,21.78,22.05,9935,20.8279811515978,21.0699505483545,20.2695902360053,20.5208661480219,10675.3169393445,0.0,1.0
2019-04-16,22.42,22.75,21.8981,22.49,10856,20.8652072126373,21.1723222162131,20.3795001812244,20.9303528194564,11664.946219781,0.0,1.0
2019-04-17,22.75,22.82,22.02,22.2,7965,21.1723222162131,21.2374678230322,20.4929466022423,20.66046387692,8558.52032429583,0.0,1.0
2019-04-18,22.26,22.8,22.0,22.42,6243,20.7163029684793,21.2188547925125,20.4743335717226,20.8652072126373,6708.20368921266,0.0,1.0
2019-04-22,22.27,22.9,22.27,22.33,1898,20.7256094837391,21.3119199451112,20.7256094837391,20.7814485752984,2039.43145957483,0.0,1.0
2019-04-23,22.97,23.23,22.41,22.46,13641,21.3770655519303,21.619034948687,20.8559006973774,20.9024332736768,14657.4734141519,0.0,1.0
2019-04-24,23.02,23.18,22.9,22.9,4728,21.4235981282297,21.5725023723877,21.3119199451112,21.3119199451112,5080.31187611685,0.0,1.0
2019-04-25,22.93,23.08,22.58,23.01,3954,21.3398394908908,21.4794372197889,21.0141114567952,21.4142916129698,4248.63645477285,0.0,1.0
2019-04-26,22.85,22.9487,21.11,22.61,7551,21.2653873688118,21.3572426744268,19.6460537135938,21.0420310025749,8113.67068032115,0.0,1.0
2019-04-29,23.5,23.5,22.45,22.85,9925,21.8703108607036,21.8703108607036,20.8931267584169,21.2653873688118,10664.5717788621,0.0,1.0
2019-04-30,23.05,23.27,22.31,23.24,33812,21.4515176740093,21.6562610097265,20.7628355447786,21.6283414639469,36331.5366233636,0.0,1.0
2019-05-01,23.25,23.4,22.61,23.03,20378,21.6376479792068,21.7772457081049,21.0420310025749,21.4329046434896,21896.488031199,0.0,1.0
2019-05-02,23.26,23.39,22.74,23.12,6651,21.6469544944667,21.767939192845,21.1630157009532,21.5166632808284,7146.60623689786,0.0,1.0
2019-05-03,24.49,24.5,23.08,23.08,8152,22.7916558714311,22.800962386691,21.4794372197889,21.4794372197889,8759.45482531824,0.0,1.0
2019-05-06,24.79,24.85,22.6,24.14,19436,23.0708513292274,23.1266904207866,21.032724487315,22.4659278373356,20884.2939137494,0.0,1.0
2019-05-07,24.31,24.83,23.96,24.7,4644,22.6241385967534,23.1080773902669,22.2984105626578,22.9870926918885,4990.05252806402,0.0,1.0
2019-05-08,24.6,24.85,24.5,24.85,5386,22.8940275392898,23.1266904207866,22.800962386691,23.1266904207866,5787.34343586407,0.0,1.0
2019-05-09,23.8,24.66,23.69,24.59,7452,22.1495063184999,22.949866630849,22.0471346506412,22.8847210240299,8007.29359154456,0.0,1.0
2019-05-10,23.52,24.39,23.52,23.95,10073,21.8889238912234,22.6985907188324,21.8889238912234,22.289104047398,10823.6001540027,0.0,1.0
2019-05-13,24.31,24.39,22.29,23.29,17428,22.6241385967534,22.6985907188324,20.7442225142589,21.6748740402463,18726.6656888673,0.0,1.0
2019-05-14,24.5,24.58,23.8,24.48,26698,22.800962386691,22.87541450877,22.1495063184999,22.7823493561713,28687.4294561269,0.0,1.0
2019-05-15,23.97,24.42,23.6,24.06,5442,22.3077170779177,22.726510264612,21.9633760133024,22.3914757152566,5847.51633456597,0.0,1.0
2019-05-16,24.1,24.13,23.29,23.44,9575,22.4287017762961,22.4566213220757,21.6748740402463,21.8144717691444,10288.4911619752,0.0,1.0
2019-05-17,23.5,23.98,23.15,23.88,35567,21.8703108607036,22.3170235931776,21.544582826608,22.2239584405788,38217.312288039,0.0,1.0
2019-05-20,23.47,23.69,23.34,23.54,9188,21.842391314924,22.0471346506412,21.7214066165457,21.9075369217431,9872.65345130322,0.0,1.0
2019-05-21,23.79,23.8,23.6,23.6,12540,22.14019980324,22.1495063184999,21.9633760133024,21.9633760133024,13474.4312450307,0.0,1.0
2019-05-22,23.23,23.78,23.13,23.51,7369,21.619034948687,22.1308932879801,21.5259697960883,21.8796173759635,7918.10875954,0.0,1.0
2019-05-23,22.07,23.08,21.69,23.08,16367,20.5394791785417,21.4794372197889,20.1858315986665,21.4794372197889,17586.604161676,0.0,1.0
2019-05-24,22.32,22.69,22.0,22.17,16172,20.7721420600385,21.1164831246539,20.4743335717226,20.6325443311404,17377.0735322677,0.0,1.0
2019-05-28,22.47,23.04,22.27,22.27,5467,20.9117397889366,21.4422111587494,20.7256094837391,20.7256094837391,5874.37923577218,0.0,1.0
2019-05-29,21.97,23.04,21.85,22.31,23145,20.4464140259429,21.4422111587494,20.3347358428244,20.7628355447786,24869.6739367015,0.0,1.0
2019-05-30,22.0,22.9,21.82,22.9,12433,20.4743335717226,21.3119199451112,20.3068162970448,21.3119199451112,13359.4580278682,0.0,1.0
2019-05-31,21.86,22.01,21.82,21.85,11362,20.3440423580843,20.4836400869824,20.3068162970448,20.3347358428244,12208.6513401945,0.0,1.0
2019-06-03,21.84,23.16,21.5,21.5,8218,20.3254293275646,21.5538893418679,20.0090078087289,20.0090078087289,8830.37288450258,0.0,1.0
2019-06-04,21.78,22.225,21.6,21.91,10330,20.2695902360053,20.6837301650697,20.1020729613276,20.3905749343837,11099.7507784025,0.0,1.0
2019-06-05,21.9,22.5,21.85,22.5,8756,20.3812684191238,20.9396593347162,20.3347358428244,20.9396593347162,9408.46251846006,0.0,1.0
2019-06-06,21.71,22.01,21.55,21.81,7999,20.2044446291862,20.4836400869824,20.0555403850282,20.2975097817849,8595.05386993628,0.0,1.0
2019-06-07,21.8,22.03,21.63,21.99,6444,20.2882032665251,20.5022531175022,20.1299925071072,20.4650270564627,6924.18141491052,0.0,1.0
2019-06-10,21.84,22.18,21.76,21.76,9812,20.3254293275646,20.6418508464003,20.2509772054856,20.2509772054856,10543.15146541,0.0,1.0
2019-06-11,22.13,22.25,22.09,22.1,6449,20.5953182701009,20.7069964532194,20.5580922090614,20.5673987243213,6929.55399515177,0.0,1.0
2019-06-12,22.6,22.62,21.94,22.11,4523,21.032724487315,21.0513375178347,20.4184944801633,20.5767052395812,4860.03608622599,0.0,1.0
2019-06-13,23.3,23.65,22.51,22.6,12929,21.6841805555062,22.0099085896017,20.9489658499761,21.032724487315,13892.4179877992,0.0,1.0
2019-06-14,23.01,23.85,19.74,23.25,11300,21.4142916129698,22.1960388947992,18.3710611229911,21.6376479792068,12142.0313452031,0.0,1.0
2019-06-17,22.88,23.54,22.5,23.25,20828,21.2933069145915,21.9075369217431,20.9396593347162,21.6376479792068,22380.0202529106,0.0,1.0
2019-06-18,21.98,23.3,21.98,23.3,8178,20.4557205412028,21.6841805555062,20.4557205412028,21.6841805555062,8787.39224257267,0.0,1.0
2019-06-19,22.59,23.06,22.08,22.08,8095,21.0234179720551,21.4608241892692,20.5487856938015,20.5487856938015,8698.20741056809,0.0,1.0
2019-06-20,22.44,23.16,22.28,23.16,5000,20.883820243157,21.5538893418679,20.734915998999,21.5538893418679,5372.58024124032,0.0,1.0
2019-06-21,22.33,22.77,22.14,22.16,24532,20.7814485752984,21.1909352467328,20.6046247853608,20.6232378158805,26360.0276956215,0.0,1.0
2019-06-24,22.12,22.37,22.11,22.22,6810,20.586011754841,20.8186746363379,20.5767052395812,20.6790769074398,7317.45428856933,0.0,1.0
2019-06-25,22.03,22.28,22.02,22.28,6679,20.5022531175022,20.734915998999,20.4929466022423,20.734915998999,7176.69268624882,0.0,1.0
2019-06-26,21.76,22.12,21.57,22.03,6869,20.2509772054856,20.586011754841,20.074153415548,20.5022531175022,7380.85073541595,0.0,1.0
2019-06-27,22.0,22.18,21.51,21.51,13879,20.4743335717226,20.6418508464003,20.0183143239887,20.0183143239887,14913.2082336349,0.0,1.0
2019-06-28,21.9,22.0,21.9,22.0,186891,20.3812684191238,20.4743335717226,20.3812684191238,20.4743335717226,200817.378773129,0.0,1.0
2019-07-01,21.4,21.9,21.03,21.9,7662,19.9159426561301,20.3812684191238,19.5716015915148,20.3812684191238,8232.94196167668,0.0,1.0
2019-07-02,22.26,22.34,21.59,21.59,2712,20.7163029684793,20.7907550905583,20.0927664460677,20.0927664460677,2914.08752284875,0.0,1.0
2019-07-03,23.03,23.2,22.45,22.45,5052,21.4329046434896,21.5911154029074,20.8931267584169,20.8931267584169,5428.45507574921,0.0,1.0
2019-07-05,23.37,23.48,22.37,22.64,6217,21.7493261623253,21.8516978301839,20.8186746363379,21.0699505483545,6680.26627195821,0.0,1.0
2019-07-08,22.98,23.37,22.66,23.37,3232,21.3863720671902,21.7493261623253,21.0885635788742,21.7493261623253,3472.83586793774,0.0,1.0
2019-07-09,23.28,23.45,22.43,22.43,9829,21.6655675249864,21.8237782844043,20.8745137278971,20.8745137278971,10561.4182382302,0.0,1.0
2019-07-10,23.25,23.47,22.95,23.33,21070,21.6376479792068,21.842391314924,21.3584525214106,21.7121001012858,22640.0531365867,0.0,1.0
2019-07-11,23.25,23.25,23.0,23.25,11706,21.6376479792068,21.6376479792068,21.4049850977099,21.6376479792068,12578.2848607918,0.0,1.0
2019-07-12,23.48,23.56,23.15,23.15,22371,21.8516978301839,21.9261499522629,21.544582826608,21.544582826608,24037.9985153574,0.0,1.0
2019-07-15,23.28,23.5,23.15,23.49,17659,21.6655675249864,21.8703108607036,21.544582826608,21.8610043454438,18974.8788960126,0.0,1.0
2019-07-16,22.67,23.28,22.66,23.28,19242,21.0978700941341,21.6655675249864,21.0885635788742,21.6655675249864,20675.8378003893,0.0,1.0
2019-07-17,22.57,22.89,22.35,22.76,4951,21.0048049415354,21.3026134298513,20.8000616058181,21.181628731473,5319.92895487616,0.0,1.0
2019-07-18,22.66,22.66,21.61,22.07,4783,21.0885635788742,21.0885635788742,20.1113794765875,20.5394791785417,5139.4102587705,0.0,1.0
2019-07-19,21.9,22.73,21.9,22.32,9029,20.3812684191238,21.1537091856933,20.3812684191238,20.7721420600385,9701.80539963178,0.0,1.0
2019-07-22,22.15,22.51,20.37,21.95,9229,20.6139313006207,20.9489658499761,18.9573715843631,20.4278009954232,9916.70860928137,0.0,1.0
2019-07-23,22.02,22.68,22.0,22.24,8427,20.4929466022423,21.107176609394,20.4743335717226,20.6976899379595,9054.94673858644,0.0,1.0
2019-07-24,22.6,22.96,22.25,22.25,18172,21.032724487315,21.3677590366704,20.7069964532194,20.7069964532194,19526.1056287638,0.0,1.0
2019-07-25,22.43,22.44,22.18,22.36,3876,20.8745137278971,20.883820243157,20.6418508464003,20.809368121078,4164.8242030095,0.0,1.0
2019-07-26,22.47,22.98,21.75,22.17,26485,20.9117397889366,21.3863720671902,20.2416706902257,20.6325443311404,28458.55753785,0.0,1.0
2019-07-29,22.81,23.21,22.45,22.45,5300,21.2281613077723,21.6004219181673,20.8931267584169,20.8931267584169,5694.93505571475,0.0,1.0
2019-07-30,22.9,23.07,22.4,22.53,16617,21.3119199451112,21.4701307045291,20.8465941821175,20.9675788804959,17855.2331737381,0.0,1.0
2019-07-31,22.9,23.3,22.9,23.11,8599,21.3119199451112,21.6841805555062,21.3119199451112,21.5073567655686,9239.76349888511,0.0,1.0
2019-08-01,22.91,23.06,22.91,22.98,10769,21.3212264603711,21.4608241892692,21.3212264603711,21.3863720671902,11571.4633235834,0.0,1.0
2019-08-02,22.74,22.95,22.37,22.95,10834,21.1630157009532,21.3584525214106,20.8186746363379,21.3584525214106,11641.3068667195,0.0,1.0
2019-08-05,22.0,22.5,21.75,22.5,15903,20.4743335717226,20.9396593347162,20.2416706902257,20.9396593347162,17088.0287152889,0.0,1.0
2019-08-06,21.86,22.13,21.85,21.89,22559,20.3440423580843,20.5953182701009,20.3347358428244,20.3719619038639,24240.0075324281,0.0,1.0
2019-08-07,21.6,21.88,21.5,21.75,4961,20.1020729613276,20.3626553886041,20.0090078087289,20.2416706902257,5330.67411535865,0.0,1.0
2019-08-08,21.73,21.9,21.71,21.71,14194,20.223057659706,20.3812684191238,20.2044446291862,20.2044446291862,15251.680788833,0.0,1.0
2019-08-09,21.74,21.88,21.74,21.75,18319,20.2323641749658,20.3626553886041,20.2323641749658,20.2416706902257,19684.0594878563,0.0,1.0
2019-08-12,21.8,21.9,21.8,21.8,17442,20.2882032665251,20.3812684191238,20.2882032665251,20.2882032665251,18741.7089135427,0.0,1.0
2019-08-13,21.9,21.91,21.8,21.86,9034,20.3812684191238,20.3905749343837,20.2882032665251,20.3440423580843,9707.17797987302,0.0,1.0
2019-08-14,21.8,21.9,21.75,21.8,19708,20.2882032665251,20.3812684191238,20.2416706902257,20.2882032665251,21176.5622788728,0.0,1.0
2019-08-15,21.8,21.87,21.75,21.84,17544,20.2882032665251,20.3533488733442,20.2416706902257,20.3254293275646,18851.309550464,0.0,1.0
2019-08-16,22.25,22.43,21.82,21.9,23966,20.7069964532194,20.8745137278971,20.3068162970448,20.3812684191238,25751.8516123131,0.0,1.0
2019-08-19,21.99,22.46,21.89,21.89,13419,20.4650270564627,20.9024332736768,20.3719619038639,20.3719619038639,14418.9308514408,0.0,1.0
2019-08-20,21.91,22.13,21.91,22.13,2110,20.3905749343837,20.5953182701009,20.3905749343837,20.5953182701009,2267.22886180341,0.0,1.0
2019-08-21,21.85,22.11,21.11,21.12,23052,20.3347358428244,20.5767052395812,19.6460537135938,19.6553602288537,24769.7439442144,0.0,1.0
2019-08-22,21.77,22.2,21.35,21.36,11828,20.2602837207455,20.66046387692,19.8694100798308,19.8787165950906,12709.3758186781,0.0,1.0
2019-08-23,21.22,22.35,21.01,22.2,35654,19.7484253814524,20.8000616058181,19.552988560995,20.66046387692,38310.7951842365,0.0,1.0
2019-08-26,21.38,21.96,21.35,21.45,13209,19.8973296256104,20.4371075106831,19.8694100798308,19.9624752324295,14193.2824813087,0.0,1.0
2019-08-27,21.3,22.15,21.05,21.51,13883,19.8228775035314,20.6139313006207,19.5902146220345,20.0183143239887,14917.5062978279,0.0,1.0
2019-08-28,21.3,21.9,21.11,21.33,12695,19.8228775035314,20.3812684191238,19.6460537135938,19.850797049311,13640.9812325092,0.0,1.0
2019-08-29,21.95,22.27,21.45,21.49,17635,20.4278009954232,20.7256094837391,19.9624752324295,19.999701293469,18949.0905108546,0.0,1.0
2019-08-30,22.1,22.21,21.67,21.9,11789,20.5673987243213,20.6697703921799,20.1672185681467,20.3812684191238,12667.4696927964,0.0,1.0
2019-09-03,21.26,21.94,21.25,21.87,11037,19.7856514424919,20.4184944801633,19.776344927232,20.3533488733442,11859.4336245139,0.0,1.0
2019-09-04,21.34,21.79,21.07,21.4,7540,19.8601035645709,20.2788967512652,19.6088276525543,19.9159426561301,8101.8510037904,0.0,1.0
2019-09-05,21.32,21.54,21.31,21.43,11104,19.8414905340511,20.0462338697684,19.8321840187913,19.9438622019097,11931.4261997465,0.0,1.0
2019-09-06,20.53,21.66,20.4,21.27,15016,19.1062758285211,20.1579120528868,18.9852911301427,19.7949579577518,16134.9329804929,0.0,1.0
2019-09-09,21.97,22.26,20.36,20.51,63028,20.4464140259429,20.7163029684793,18.9480650691032,19.0876627980013,67724.5974889791,0.0,1.0
2019-09-10,21.87,22.02,21.49,21.99,30609,20.3533488733442,20.4929466022423,19.999701293469,20.4650270564627,32889.861720825,0.0,1.0
2019-09-11,23.75,23.99,21.63,22.0,39514,22.1029737422005,22.3263301084375,20.1299925071072,20.4743335717226,42458.427130474,0.0,1.0
2019-09-12,23.99,24.23,23.5,23.53,45579,22.3263301084375,22.5496864746744,21.8703108607036,21.8982304064833,48975.3669630984,0.0,1.0
2019-09-13,23.73,24.13,22.15,24.13,37165,22.0843607116807,22.4566213220757,20.6139313006207,22.4566213220757,39934.3889331394,0.0,1.0
2019-09-16,24.13,24.89,23.6,23.6,66774,22.4566213220757,23.1639164818261,21.9633760133024,21.9633760133024,71749.7346057162,0.0,1.0
2019-09-17,23.89,24.27,23.83,24.15,38737,22.2332649558387,22.5869125357139,22.1774258642795,22.4752343525954,41623.5281609853,0.0,1.0
2019-09-18,23.75,24.06,23.14,23.98,38064,22.1029737422005,22.3914757152566,21.5352763113482,22.3170235931776,40900.3788605143,0.0,1.0
2019-09-19,23.83,23.94,23.54,23.59,45746,22.1774258642795,22.2797975321381,21.9075369217431,21.9540694980425,49154.8111431559,0.0,1.0
2019-09-20,23.03,23.97,21.74,23.79,246367,21.4329046434896,22.3077170779177,20.2323641749658,22.14019980324,264725.295258731,0.0,1.0
2019-09-23,22.51,23.08,22.11,23.08,25172,20.9489658499761,21.4794372197889,20.5767052395812,21.4794372197889,27047.7179665003,0.0,1.0
2019-09-24,22.56,23.01,22.51,23.01,15794,20.9954984262755,21.4142916129698,20.9489658499761,21.4142916129698,16970.9064660299,0.0,1.0
2019-09-25,22.66,22.71,22.3,22.65,12234,21.0885635788742,21.1350961551736,20.7535290295188,21.0792570636144,13145.6293342668,0.0,1.0
2019-09-26,22.36,22.73,21.93,21.97,29417,20.809368121078,21.1537091856933,20.4091879649034,20.4464140259429,31609.0385913133,0.0,1.0
2019-09-27,22.55,22.92,22.41,22.65,14653,20.9861919110156,21.330532975631,20.8559006973774,21.0792570636144,15744.8836549789,0.0,1.0
2019-09-30,22.71,22.89,22.25,22.25,10973,21.1350961551736,21.3026134298513,20.7069964532194,20.7069964532194,11790.664597426,0.0,1.0
2019-10-01,22.18,22.74,22.0,22.67,241144,20.6418508464003,21.1630157009532,20.4743335717226,21.0978700941341,259113.097938731,0.0,1.0
2019-10-02,22.18,22.35,21.85,22.09,16777,20.6418508464003,20.8000616058181,20.3347358428244,20.5580922090614,18027.1557414578,0.0,1.0
2019-10-03,22.43,22.49,21.88,22.24,14937,20.8745137278971,20.9303528194564,20.3626553886041,20.6976899379595,16050.0462126814,0.0,1.0
2019-10-04,22.13,22.32,21.85,22.32,14810,20.5953182701009,20.7721420600385,20.3347358428244,20.7721420600385,15913.5826745538,0.0,1.0
2019-10-07,21.66,22.21,21.5,22.21,11039,20.1579120528868,20.6697703921799,20.0090078087289,20.6697703921799,11861.5826566104,0.0,1.0
2019-10-08,21.01,22.16,21.01,21.58,16093,19.552988560995,20.6232378158805,19.552988560995,20.0834599308078,17292.1867644561,0.0,1.0
2019-10-09,21.44,21.6,21.08,21.2,14789,19.9531687171696,20.1020729613276,19.6181341678142,19.7298123509326,15891.0178375406,0.0,1.0
2019-10-10,21.8,22.02,21.28,21.4,10379,20.2882032665251,20.4929466022423,19.8042644730116,19.9159426561301,11152.4020647666,0.0,1.0
2019-10-11,22.31,22.7,21.95,21.95,56323,20.7628355447786,21.1257896399137,20.4278009954232,20.4278009954232,60519.9673854759,0.0,1.0
2019-10-14,22.35,22.35,22.04,22.17,2689,20.8000616058181,20.8000616058181,20.511559632762,20.6325443311404,2889.37365373905,0.0,1.0
2019-10-15,22.48,22.68,22.32,22.32,4224,20.9210463041965,21.107176609394,20.7721420600385,20.7721420600385,4538.75578779982,0.0,1.0
2019-10-16,22.32,22.43,22.26,22.43,4435,20.7721420600385,20.8745137278971,20.7163029684793,20.8745137278971,4765.47867398017,0.0,1.0
2019-10-17,22.18,22.2,21.82,21.82,10414,20.6418508464003,20.66046387692,20.3068162970448,20.3068162970448,11190.0101264553,0.0,1.0
2019-10-18,22.18,22.42,21.55,22.01,49697,20.6418508464003,20.8652072126373,20.0555403850282,20.4836400869824,53400.224049784,0.0,1.0
2019-10-21,22.48,22.48,22.18,22.23,12512,20.9210463041965,20.9210463041965,20.6418508464003,20.6883834226997,13444.3447956798,0.0,1.0
2019-10-22,22.23,22.45,21.07,22.45,2865,20.6883834226997,20.8931267584169,19.6088276525543,20.8931267584169,3078.4884782307,0.0,1.0
2019-10-23,21.89,22.18,21.7,22.18,64298,20.3719619038639,20.6418508464003,20.1951381139263,20.6418508464003,69089.2328702542,0.0,1.0
2019-10-24,21.88,22.0,21.09,21.58,32722,20.3626553886041,20.4743335717226,19.627440683074,20.0834599308078,35160.3141307731,0.0,1.0
2019-10-25,21.52,21.93,21.17,21.75,29247,20.0276208392486,20.4091879649034,19.701892805153,20.2416706902257,31426.3708631112,0.0,1.0
2019-10-28,21.76,21.76,21.11,21.44,10718,20.2509772054856,20.2509772054856,19.6460537135938,19.9531687171696,11516.6630051227,0.0,1.0
2019-10-29,20.99,21.81,20.52,21.32,34162,19.5343755304753,20.2975097817849,19.0969693132612,19.8414905340511,36707.6172402504,0.0,1.0
2019-10-30,21.15,21.15,20.7,20.94,11654,19.6832797746333,19.6832797746333,19.2644865879389,19.4878429541759,12522.4100262829,0.0,1.0
2019-10-31,21.14,21.2,20.56,20.98,61637,19.6739732593734,19.7298123509326,19.1341953743007,19.5250690152154,66229.9456658659,0.0,1.0
2019-11-01,21.66,21.72,21.15,21.15,15804,20.1579120528868,20.2137511444461,19.6832797746333,19.6832797746333,16981.6516265124,0.0,1.0
2019-11-04,22.18,22.23,21.46,21.78,136363,20.6418508464003,20.6883834226997,19.9717817476894,20.2695902360053,146524.231887251,0.0,1.0
2019-11-05,21.81,22.76,21.42,22.12,54863,20.2975097817849,21.181628731473,19.9345556866499,20.586011754841,58951.1739550337,0.0,1.0
2019-11-06,21.88,21.99,21.22,21.78,24076,20.3626553886041,20.4650270564627,19.7484253814524,20.2695902360053,25870.0483776204,0.0,1.0
2019-11-07,21.85,22.05,21.7,22.05,55101,20.3347358428244,20.5208661480219,20.1951381139263,20.5208661480219,59206.9087745167,0.0,1.0
2019-11-08,22.19,22.2,21.77,21.77,92865,20.6511573616602,20.66046387692,20.2602837207455,20.2602837207455,99784.9328205563,0.0,1.0
2019-11-11,22.26,22.5,21.95,22.07,72354,20.7163029684793,20.9396593347162,20.4278009954232,20.5394791785417,77745.5341549404,0.0,1.0
2019-11-12,22.08,22.4,21.95,22.29,108058,20.5487856938015,20.8465941821175,20.4278009954232,20.7442225142589,116110.05514159,0.0,1.0
2019-11-13,22.19,22.35,21.9,21.97,40916,20.6511573616602,20.8000616058181,20.3812684191238,20.4464140259429,43964.8986301177,0.0,1.0
2019-11-14,22.36,22.49,21.91,22.17,22351,20.809368121078,20.9303528194564,20.3905749343837,20.6325443311404,24016.5081943925,0.0,1.0
2019-11-15,22.28,22.72,22.02,22.52,22361,20.734915998999,21.1444026704335,20.4929466022423,20.958272365236,24027.253354875,0.0,1.0
2019-11-18,22.33,22.49,22.04,22.23,14350,20.7814485752984,20.9303528194564,20.511559632762,20.6883834226997,15419.3052923597,0.0,1.0
2019-11-19,22.19,22.49,21.58,22.16,21965,20.6511573616602,20.9303528194564,20.0834599308078,20.6232378158805,23601.7449997687,0.0,1.0
2019-11-20,21.89,22.49,21.81,22.11,27146,20.3719619038639,20.9303528194564,20.2975097817849,20.5767052395812,29168.812645742,0.0,1.0
2019-11-21,22.14,22.43,21.89,22.0,22068,20.6046247853608,20.8745137278971,20.3719619038639,20.4743335717226,23712.4201527383,0.0,1.0
2019-11-22,22.18,22.35,21.96,22.21,12461,20.6418508464003,20.8000616058181,20.4371075106831,20.6697703921799,13389.5444772191,0.0,1.0
2019-11-25,22.24,22.5,21.96,22.27,32255,20.6976899379595,20.9396593347162,20.4371075106831,20.7256094837391,34658.5151362414,0.0,1.0
2019-11-26,22.2,22.49,22.07,22.28,11314,20.66046387692,20.9303528194564,20.5394791785417,20.734915998999,12157.0745698786,0.0,1.0
2019-11-27,22.37,22.47,22.04,22.08,9862,20.8186746363379,20.9117397889366,20.511559632762,20.5487856938015,10596.8772678224,0.0,1.0
2019-11-29,21.96,22.58,21.86,22.12,12623,20.4371075106831,21.0141114567952,20.3440423580843,20.586011754841,13563.6160770353,0.0,1.0
2019-12-02,22.03,22.19,21.7,22.02,18242,20.5022531175022,20.6511573616602,20.1951381139263,20.4929466022423,19601.3217521412,0.0,1.0
2019-12-03,22.02,22.47,21.75,21.75,9726,20.4929466022423,20.9117397889366,20.2416706902257,20.2416706902257,10450.7430852607,0.0,1.0
2019-12-04,21.99,22.39,21.77,22.22,13607,20.4650270564627,20.8372876668576,20.2602837207455,20.6790769074398,14620.9398685114,0.0,1.0
2019-12-05,22.02,22.25,21.89,22.0,45110,20.4929466022423,20.7069964532194,20.3719619038639,20.4743335717226,48471.4189364702,0.0,1.0
2019-12-06,22.44,22.52,21.9,22.01,27446,20.883820243157,20.958272365236,20.3812684191238,20.4836400869824,29491.1674602164,0.0,1.0
2019-12-09,22.06,22.43,21.91,22.36,18077,20.5301726632818,20.8745137278971,20.3905749343837,20.809368121078,19424.0266041803,0.0,1.0
2019-12-10,22.06,22.47,21.9,22.19,40905,20.5301726632818,20.9117397889366,20.3812684191238,20.6511573616602,43953.0789535871,0.0,1.0
2019-12-11,22.33,22.33,20.99,22.16,46503,20.7814485752984,20.7814485752984,19.5343755304753,20.6232378158805,49968.2197916797,0.0,1.0
2019-12-12,22.24,22.43,22.22,22.22,25098,20.6976899379595,20.8745137278971,20.6790769074398,20.6790769074398,26968.20377893,0.0,1.0
2019-12-13,22.49,22.49,22.04,22.28,12322,20.9303528194564,20.9303528194564,20.511559632762,20.734915998999,13240.1867465126,0.0,1.0
2019-12-16,22.16,22.5,21.96,22.49,32458,20.6232378158805,20.9396593347162,20.4371075106831,20.9303528194564,34876.6418940357,0.0,1.0
2019-12-17,22.09,22.42,21.99,22.29,19139,20.5580922090614,20.8652072126373,20.4650270564627,20.7442225142589,20565.1626474197,0.0,1.0
2019-12-18,21.99,22.33,21.76,21.76,31388,20.4650270564627,20.7814485752984,20.2509772054856,20.2509772054856,33726.9097224102,0.0,1.0
2019-12-19,22.24,22.5,21.74,21.82,52968,20.6976899379595,20.9396593347162,20.2323641749658,20.3068162970448,56914.9660436036,0.0,1.0
2019-12-20,22.29,22.3,21.96,22.28,280648,20.7442225142589,20.7535290295188,20.4371075106831,20.734915998999,301560.779908723,0.0,1.0
2019-12-23,22.29,22.32,21.85,22.3,32236,20.7442225142589,20.7721420600385,20.3347358428244,20.7535290295188,34638.0993313246,0.0,1.0
2019-12-24,22.56,22.57,22.13,22.27,221774,20.9954984262755,21.0048049415354,20.5953182701009,20.7256094837391,238299.722084166,0.0,1.0
2019-12-26,22.92,23.08,22.43,22.6,43486,21.330532975631,21.4794372197889,20.8745137278971,21.032724487315,46726.4048741152,0.0,1.0
2019-12-27,22.89,23.03,22.51,23.03,20034,21.3026134298513,21.4329046434896,20.9489658499761,21.4329046434896,21526.8545106018,0.0,1.0
2019-12-30,22.58,23.1,22.29,22.94,20210,21.0141114567952,21.4980502503087,20.7442225142589,21.3491460061507,21715.9693350934,0.0,1.0
2019-12-31,22.74,23.0,22.44,22.57,66512,21.1630157009532,21.4049850977099,20.883820243157,21.0048049415354,71468.2114010753,0.0,1.0
2020-01-02,22.6,22.85,22.34,22.85,28870,21.032724487315,21.2653873688118,20.7907550905583,21.2653873688118,31021.2783129216,0.0,1.0
2020-01-03,22.3,22.47,22.2,22.32,19812,20.7535290295188,20.9117397889366,20.66046387692,20.7721420600385,21288.3119478906,0.0,1.0
2020-01-06,22.16,22.27,22.01,22.18,23053,20.6232378158805,20.7256094837391,20.4836400869824,20.6418508464003,24770.8184602627,0.0,1.0
2020-01-07,22.0,22.25,21.75,22.11,50888,20.4743335717226,20.7069964532194,20.2416706902257,20.5767052395812,54679.9726632474,0.0,1.0
2020-01-08,22.01,22.29,21.61,22.0,25821,20.4836400869824,20.7442225142589,20.1113794765875,20.4743335717226,27745.0788818133,0.0,1.0
2020-01-09,22.08,22.29,21.62,22.08,38680,20.5487856938015,20.7442225142589,20.1206859918473,20.5487856938015,41562.2807462352,0.0,1.0
2020-01-10,22.16,22.16,21.61,22.1,61259,20.6232378158805,20.6232378158805,20.1113794765875,20.5673987243213,65823.7785996283,0.0,1.0
2020-01-13,22.11,22.41,21.72,22.13,93051,20.5767052395812,20.8559006973774,20.2137511444461,20.5953182701009,99984.7928055305,0.0,1.0
2020-01-14,22.23,22.5,21.97,21.97,61363,20.6883834226997,20.9396593347162,20.4464140259429,20.4464140259429,65935.5282686458,0.0,1.0
2020-01-15,22.27,22.4,22.01,22.2,36524,20.7256094837391,20.8465941821175,20.4836400869824,20.66046387692,39245.6241462124,0.0,1.0
2020-01-16,22.46,22.87,22.43,22.43,355333,20.9024332736768,21.2840003993316,20.8745137278971,20.8745137278971,381811.010972129,0.0,1.0
2020-01-17,22.55,23.05,21.95,22.7,62049,20.9861919110156,21.4515176740093,20.4278009954232,21.1257896399137,66672.6462777442,0.0,1.0
2020-01-21,22.71,23.21,22.28,22.52,51636,21.1350961551736,21.6004219181673,20.734915998999,20.958272365236,55483.7106673371,0.0,1.0
2020-01-22,22.66,22.86,22.47,22.49,22072,21.0885635788742,21.2746938840717,20.9117397889366,20.9303528194564,23716.7182169313,0.0,1.0
2020-01-23,22.62,22.76,22.47,22.62,18645,21.0513375178347,21.181628731473,20.9117397889366,21.0513375178347,20034.3517195852,0.0,1.0
2020-01-24,22.39,22.79,22.39,22.64,45217,20.8372876668576,21.2095482772526,20.8372876668576,21.0699505483545,48586.3921536328,0.0,1.0
2020-01-27,22.25,22.58,22.01,22.19,25125,20.7069964532194,21.0141114567952,20.4836400869824,20.6511573616602,26997.2157122326,0.0,1.0
2020-01-28,22.33,22.49,22.2,22.42,43335,20.7814485752984,20.9303528194564,20.66046387692,20.8652072126373,46564.1529508299,0.0,1.0
2020-01-29,22.42,22.61,22.24,22.42,36373,20.8652072126373,21.0420310025749,20.6976899379595,20.8652072126373,39083.3722229268,0.0,1.0
2020-01-30,22.96,22.96,22.3,22.3,20280,21.3677590366704,21.3677590366704,20.7535290295188,20.7535290295188,21791.1854584708,0.0,1.0
2020-01-31,22.46,22.97,22.46,22.88,52897,20.9024332736768,21.3770655519303,20.9024332736768,21.2933069145915,56838.6754041777,0.0,1.0
2020-02-03,22.86,22.97,22.42,22.53,134555,21.2746938840717,21.3770655519303,20.8652072126373,20.9675788804959,144581.506872018,0.0,1.0
2020-02-04,23.11,23.27,22.94,23.0,54267,21.5073567655686,21.6562610097265,21.3491460061507,21.4049850977099,58310.7623902776,0.0,1.0
2020-02-05,23.36,23.5,23.02,23.04,20432,21.7400196470654,21.8703108607036,21.4235981282297,21.4422111587494,21954.5118978045,0.0,1.0
2020-02-06,23.36,23.48,23.34,23.41,12919,21.7400196470654,21.8516978301839,21.7214066165457,21.7865522233648,13881.6728273167,0.0,1.0
2020-02-07,23.09,23.32,22.49,23.32,189153,21.4887437350488,21.7027935860259,20.9303528194564,21.7027935860259,203247.934074266,0.0,1.0
2020-02-10,22.97,23.31,22.87,23.06,21007,21.3770655519303,21.693487070766,21.2840003993316,21.4608241892692,22572.3586255471,0.0,1.0
2020-02-11,23.21,23.5,23.08,23.1,32770,21.6004219181673,21.8703108607036,21.4794372197889,21.4980502503087,35211.8909010891,0.0,1.0
2020-02-12,23.26,23.3,22.47,23.26,49854,21.6469544944667,21.6841805555062,20.9117397889366,21.6469544944667,53568.9230693589,0.0,1.0
2020-02-13,23.11,23.19,22.88,23.19,35083,21.5073567655686,21.5818088876475,21.2933069145915,21.5818088876475,37697.2465206868,0.0,1.0
2020-02-14,22.83,23.14,22.69,23.1,22903,21.2467743382921,21.5352763113482,21.1164831246539,21.4980502503087,24609.6410530254,0.0,1.0
2020-02-18,22.52,22.91,22.48,22.91,12218,20.958272365236,21.3212264603711,20.9210463041965,21.3212264603711,13128.4370774949,0.0,1.0
2020-02-19,22.64,22.82,22.5,22.82,14937,21.0699505483545,21.2374678230322,20.9396593347162,21.2374678230322,16050.0462126813,0.0,1.0
2020-02-20,22.72,23.39,22.3,22.58,15632,21.1444026704335,21.767939192845,20.7535290295188,21.0141114567952,16796.8348662137,0.0,1.0
2020-02-21,22.46,22.79,22.43,22.72,33397,20.9024332736768,21.2095482772526,20.8745137278971,21.1444026704335,35885.6124633405,0.0,1.0
2020-02-24,22.2,22.3,22.0,22.12,25379,20.66046387692,20.7535290295188,20.4743335717226,20.586011754841,27270.1427884877,0.0,1.0
2020-02-25,22.09,22.66,21.55,22.25,36468,20.5580922090614,21.0885635788742,20.0555403850282,20.7069964532194,39185.4512475105,0.0,1.0
2020-02-26,22.38,22.51,21.86,22.19,39307,20.8279811515978,20.9489658499761,20.3440423580843,20.6511573616602,42236.0023084866,0.0,1.0
2020-02-27,20.75,22.37,20.57,22.11,44844,19.3110191642383,20.8186746363379,19.1435018895606,20.5767052395812,48185.5976676363,0.0,1.0
2020-02-28,21.31,21.79,20.27,20.32,86499,19.8321840187913,20.2788967512652,18.8643064317644,18.9108390080637,92944.5636574091,0.0,1.0
2020-03-02,21.4,21.5,20.77,21.43,30826,19.9159426561301,20.0090078087289,19.3296321947581,19.9438622019097,33123.0317032949,0.0,1.0
2020-03-03,19.99,21.72,19.65,21.42,38090,18.6037240044879,20.2137511444461,18.2873024856522,19.9345556866499,40928.3162777688,0.0,1.0
2020-03-04,20.13,20.6,19.78,20.26,25507,18.7340152181261,19.1714214353402,18.4082871840305,18.8549999165045,27407.6808426634,0.0,1.0
2020-03-05,18.88,19.82,17.36,19.64,30668,17.5707008106419,18.44551324507,16.1561104911411,18.2779959703923,32953.2581676717,0.0,1.0
2020-03-06,18.86,19.09,18.18,18.27,21717,17.5520877801222,17.7661376310993,16.9192447424507,17.0030033797896,23335.2650198032,0.0,1.0
2020-03-09,16.11,18.01,15.91,17.93,29359,14.9927960836568,16.7610339830329,14.8066657784594,16.6865818609539,31546.716660515,0.0,1.0
2020-03-10,16.83,17.79,15.68,16.64,31436,15.6628651823678,16.5562906473156,14.5926159274823,15.4860413924301,33778.4864927261,0.0,1.0
2020-03-11,17.26,17.44,16.31,16.31,46713,16.0630453385423,16.2305626132201,15.1789263888543,15.1789263888543,50193.868161812,0.0,1.0
2020-03-12,15.76,16.39,14.83,16.05,60855,14.6670680495612,15.2533785109333,13.801562130393,14.9369569920976,65389.6741161362,0.0,1.0
2020-03-13,16.13,17.42,15.6,16.36,102037,15.0114091141766,16.2119495827003,14.5181638054033,15.2254589651537,109640.394015088,0.0,1.0
2020-03-16,15.28,16.3,14.68,14.74,83598,14.2203553170873,15.1696198735944,13.6619644014949,13.7178034930541,89827.3926014417,0.0,1.0
2020-03-17,14.0,15.55,13.0,15.53,328336,13.0291213638234,14.4716312291039,12.0984698378361,14.4530181985841,352802.301217578,0.0,1.0
2020-03-18,11.07,13.47,11.07,13.35,49980,10.3023123926804,12.5358760550501,10.3023123926804,12.4241978719316,53704.3120914382,0.0,1.0
2020-03-19,15.2,15.2,11.1,11.1,61075,14.1459031950083,14.1459031950083,10.33023193846,10.33023193846,65626.0676467506,0.0,1.0
2020-03-20,13.53,14.91,13.25,14.5,124535,12.5917151466094,13.876014252472,12.3311327193329,13.4944471268171,133814.856068572,0.0,1.0
2020-03-23,12.16,13.84,11.53,13.84,22166,11.3167225560066,12.8802171196655,10.7304120946346,12.8802171196655,23817.7227254667,0.0,1.0
2020-03-24,12.81,12.92,11.61,12.45,45399,11.9216460478985,12.0240177157571,10.8048642167136,11.586611498543,48781.9540744137,0.0,1.0
2020-03-25,12.67,14.09,12.18,12.58,15052,11.7913548342602,13.1128800011623,11.3353355865264,11.7075961969214,16173.6155582299,0.0,1.0
2020-03-26,12.99,13.51,11.96,13.0,23267,12.0891633225762,12.5731021160896,11.1305922508092,12.0984698378361,25000.7648945877,0.0,1.0
2020-03-27,12.41,12.65,12.11,12.53,25584,11.5493854375035,11.7727418037405,11.2701899797073,11.661063620622,27490.4185783785,0.0,1.0
2020-03-30,12.53,13.32,12.11,12.11,15644,11.661063620622,12.396278326152,11.2701899797073,11.2701899797073,16809.7290587927,0.0,1.0
2020-03-31,12.05,12.8,11.78,12.31,130794,11.214350888148,11.9123395326386,10.9630749761314,11.4563202849048,140540.252014558,0.0,1.0
2020-04-01,11.73,12.39,11.63,11.76,63048,10.9165423998321,11.5307724069837,10.8234772472333,10.9444619456117,67746.0878099438,0.0,1.0
2020-04-02,11.6,12.49,10.94,11.5,35530,10.7955577014537,11.6238375595825,10.181327694302,10.702492548855,38177.5551942538,0.0,1.0
2020-04-03,11.1,11.44,10.65,11.37,30207,10.33023193846,10.6466534572957,9.91143875176569,10.5815078504766,32457.9062694293,0.0,1.0
2020-04-06,11.3,12.28,11.25,11.65,111963,10.5163622436575,11.4284007391251,10.4698296673581,10.8420902777531,120306.040309998,0.0,1.0
2020-04-07,11.24,12.02,10.72,11.4,661303,10.4605231520982,11.1864313423684,9.97658435858481,10.6094273962562,710580.686254593,0.0,1.0
2020-04-08,11.27,11.64,11.17,11.29,45488,10.4884426978779,10.8327837624932,10.3953775452791,10.5070557283976,48877.5860027078,0.0,1.0
2020-04-09,12.85,12.85,10.9,11.27,154263,11.9588721089379,11.9588721089379,10.1441016332625,10.4884426978779,165758.069150892,0.0,1.0
2020-04-13,12.11,12.68,12.04,12.68,15503,11.2701899797073,11.8006613495201,11.2050443728882,11.8006613495201,16658.2222959897,0.0,1.0
2020-04-14,12.21,12.91,11.7,12.31,46724,11.363255132306,12.0147112004972,10.8886228540524,11.4563202849048,50205.6878383426,0.0,1.0
2020-04-15,11.3,11.98,10.87,11.72,20250,10.5163622436575,11.1492052813289,10.1161820874829,10.9072358845722,21758.9499770233,0.0,1.0
2020-04-16,11.16,11.28,10.75,11.16,37934,10.3860710300193,10.4977492131377,10.0045039043644,10.3860710300193,40760.6917742419,0.0,1.0
2020-04-17,12.22,12.4,11.1,11.33,30524,11.3725616475659,11.5400789222436,10.33023193846,10.5442817894371,32798.5278567239,0.0,1.0
2020-04-20,11.71,12.54,11.61,11.91,9399,10.8979293693123,11.6703701358819,10.8048642167136,11.0840596745098,10099.3763374836,0.0,1.0
2020-04-21,11.95,11.96,11.03,11.22,20834,11.1212857355493,11.1305922508092,10.2650863316409,10.4419101215785,22386.4673492002,0.0,1.0
2020-04-22,11.45,12.25,11.26,11.98,25955,10.6559599725556,11.4004811933455,10.479136182618,11.1492052813289,27889.0640322785,0.0,1.0
2020-04-23,11.15,11.88,10.96,11.28,18388,10.3767645147594,11.0561401287302,10.1999407248218,10.4977492131377,19758.2010951854,0.0,1.0
2020-04-24,10.96,11.76,10.75,11.2,19980,10.1999407248218,10.9444619456117,10.0045039043644,10.4232970910588,21468.8306439963,0.0,1.0
2020-04-27,11.31,12.0,10.68,10.71,30287,10.5256687589174,11.1678183118487,9.93935829754531,9.96727784332493,32543.867553289,0.0,1.0
2020-04-28,11.81,11.95,11.15,11.64,36107,10.9909945219111,11.1212857355493,10.3767645147594,10.8327837624932,38797.5509540927,0.0,1.0
2020-04-29,13.0,13.15,11.94,12.0,104659,12.0984698378361,12.2380675667342,11.1119792202894,11.1678183118487,112457.775093594,0.0,1.0
2020-04-30,12.33,12.81,11.88,12.63,57694,11.4749333154245,11.9216460478985,11.0561401287302,11.7541287732207,61993.1288876239,0.0,1.0
2020-05-01,12.45,13.14,12.0,12.0,195778,11.586611498543,12.2287610514743,11.1678183118487,11.1678183118487,210366.602893909,0.0,1.0
2020-05-04,12.8,12.99,12.1,12.23,260755,11.9123395326386,12.0891633225762,11.2608834644474,11.3818681628258,280185.432160924,0.0,1.0
2020-05-05,12.31,12.94,12.25,12.94,50697,11.4563202849048,12.0426307462768,11.4004811933455,12.0426307462768,54474.7400980319,0.0,1.0
2020-05-06,11.99,12.6,11.82,12.38,45935,11.1585117965888,11.7262092274411,11.0003010371709,11.5214658917239,49357.8946762748,0.0,1.0
2020-05-07,11.61,12.07,11.39,12.07,49987,10.8048642167136,11.2329639186678,10.6001208809964,11.2329639186678,53711.8337037759,0.0,1.0
2020-05-08,12.18,12.53,11.83,11.9,50759,11.3353355865264,11.661063620622,11.0096075524308,11.0747531592499,54541.3600930235,0.0,1.0
2020-05-11,11.92,12.26,11.55,12.04,52976,11.0933661897697,11.4097877086054,10.7490251251543,11.2050443728882,56923.5621719893,0.0,1.0
2020-05-12,11.35,11.97,11.3,11.9,89050,10.5628948199569,11.139898766069,10.5163622436575,11.0747531592499,95685.6540964898,0.0,1.0
2020-05-13,10.94,11.4,10.75,11.35,185961,10.181327694302,10.6094273962562,10.0045039043644,10.5628948199569,199818.078848259,0.0,1.0
2020-05-14,10.38,11.0,10.08,10.81,49285,9.66016283974909,10.2371667858613,9.38096738195288,10.0603429959237,52957.5234379059,0.0,1.0
2020-05-15,10.68,10.95,10.28,10.41,38039,9.93935829754531,10.1906342095619,9.56709768715035,9.68808238552872,40873.5159593081,0.0,1.0
2020-05-18,11.75,12.04,11.09,11.09,50490,10.9351554303518,11.2050443728882,10.3209254232001,10.3209254232001,54252.3152760449,0.0,1.0
2020-05-19,11.12,11.92,10.91,11.87,26056,10.3488449689798,11.0933661897697,10.1534081485224,11.0468336134703,27997.5901531515,0.0,1.0
2020-05-20,12.45,12.62,11.14,11.32,29563,11.586611498543,11.7448222579608,10.3674579994995,10.5349752741772,31765.9179343575,0.0,1.0
2020-05-21,12.35,12.8,12.25,12.39,21211,11.4935463459442,11.9123395326386,11.4004811933455,11.5307724069837,22791.5598993898,0.0,1.0
2020-05-22,12.15,12.47,11.81,12.32,11527,11.3074160407468,11.6052245290627,10.9909945219111,11.4656268001646,12385.9464881554,0.0,1.0
2020-05-26,12.81,13.2,12.43,12.59,35327,11.9216460478985,12.2846001430335,11.5679984680232,11.7169027121812,37959.4284364592,0.0,1.0
2020-05-27,14.28,14.79,12.3,13.15,36630,13.2897037910999,13.7643360693535,11.4470137696449,12.2380675667342,39359.5228473266,0.0,1.0
2020-05-28,13.04,14.31,12.97,14.28,25506,12.1356958988755,13.3176233368795,12.0705502920564,13.2897037910999,27406.6063266152,0.0,1.0
2020-05-29,13.18,13.78,12.75,13.07,17299,12.2659871125138,12.8243780281062,11.8658069563392,12.1636154446552,18588.0531186432,0.0,1.0
2020-06-01,12.88,13.92,12.88,13.2,28266,11.9867916547176,12.9546692417445,11.9867916547176,12.2846001430335,30372.2706197797,0.0,1.0
2020-06-02,12.73,13.34,12.43,12.88,16933,11.8471939258195,12.4148913566718,11.5679984680232,11.9867916547176,18194.7802449844,0.0,1.0
2020-06-03,13.18,13.54,13.0,13.05,63723,12.2659871125138,12.6010216618692,12.0984698378361,12.1450024141354,68471.3861425113,0.0,1.0
2020-06-04,13.69,13.81,13.13,13.13,36742,12.7406193907674,12.8522975738858,12.2194545362144,12.2194545362144,39479.8686447302,0.0,1.0
2020-06-05,14.06,14.47,13.72,14.01,46626,13.0849604553827,13.4665275810375,12.768538936547,13.0384278790833,50100.3852656142,0.0,1.0
2020-06-08,15.16,15.73,14.23,14.39,35029,14.1086771339688,14.6391485037816,13.2431712148005,13.3920754589585,37639.2226540815,0.0,1.0
2020-06-09,14.97,15.5,14.5,15.07,35907,13.9318533440312,14.4250986528045,13.4944471268171,14.0249184966299,38582.6477444433,0.0,1.0
2020-06-10,14.43,15.44,14.2,14.87,17607,13.429301519998,14.3692595612453,13.2152516690209,13.8387881914325,18919.0040615037,0.0,1.0
2020-06-11,12.67,13.71,12.62,13.71,28444,11.7913548342602,12.7592324212871,11.7448222579608,12.7592324212871,30563.534476368,0.0,1.0
2020-06-12,13.19,13.46,12.67,12.89,28826,12.2752936277737,12.5265695397903,11.7913548342602,11.9960981699774,30973.9996067986,0.0,1.0
2020-06-15,13.0,13.22,12.01,12.89,25032,12.0984698378361,12.3032131735533,11.1771248271085,11.9960981699774,26897.2857197455,0.0,1.0
2020-06-16,13.44,14.11,13.05,13.59,30929,12.5079565092705,13.1314930316821,12.1450024141354,12.6475542381686,33233.7068562644,0.0,1.0
2020-06-17,13.11,13.47,12.92,13.22,14055,12.2008415056947,12.5358760550501,12.0240177157571,12.3032131735533,15102.3230581265,0.0,1.0
2020-06-18,12.81,13.39,12.78,12.88,14557,11.9216460478985,12.4614239329711,11.8937265021188,11.9867916547176,15641.730114347,0.0,1.0
2020-06-19,13.19,13.29,12.87,13.01,64783,12.2752936277737,12.3683587803724,11.9774851394577,12.1077763530959,69610.3731536541,0.0,1.0
2020-06-22,13.25,13.4,12.69,12.85,26307,12.3311327193329,12.470730448231,11.80996786478,11.9588721089379,28267.2936812618,0.0,1.0
2020-06-23,13.09,13.25,12.83,13.25,18929,12.1822284751749,12.3311327193329,11.9402590784182,12.3311327193329,20339.5142772876,0.0,1.0
2020-06-24,12.32,13.13,12.17,12.84,13293,11.4656268001646,12.2194545362144,11.3260290712665,11.9495655936781,14283.5418293616,0.0,1.0
2020-06-25,12.64,13.05,12.05,12.16,17843,11.7634352884806,12.1450024141354,11.214350888148,11.3167225560066,19172.5898488902,0.0,1.0
2020-06-26,11.86,12.77,11.65,12.41,136683,11.0375270982104,11.884419986859,10.8420902777531,11.5493854375035,146868.077022691,0.0,1.0
2020-06-29,12.83,13.06,11.66,12.0,35967,11.9402590784182,12.1543089293953,10.851396793013,11.1678183118487,38647.1187073381,0.0,1.0
2020-06-30,12.91,13.1,12.33,12.69,23522,12.0147112004972,12.1915349904348,11.4749333154245,11.80996786478,25274.766486891,0.0,1.0
2020-07-01,12.62,13.05,12.24,13.01,17367,11.7448222579608,12.1450024141354,11.3911746780856,12.1077763530959,18661.1202099242,0.0,1.0
2020-07-02,12.41,12.77,11.49,12.77,19692,11.5493854375035,11.884419986859,10.6931860335951,11.884419986859,21159.3700221009,0.0,1.0
2020-07-06,12.69,13.01,12.59,12.75,28770,11.80996786478,12.1077763530959,11.7169027121812,11.8658069563392,30913.8267080967,0.0,1.0
2020-07-07,11.88,12.89,11.78,12.59,13171,11.0561401287302,11.9960981699774,10.9630749761314,11.7169027121812,14152.4508714752,0.0,1.0
2020-07-08,11.77,12.26,11.57,11.81,14526,10.9537684608716,11.4097877086054,10.7676381556741,10.9909945219111,15608.4201168513,0.0,1.0
2020-07-09,11.05,13.19,10.69,11.99,35494,10.2836993621606,12.2752936277737,9.94866481280519,11.1585117965888,38138.872616517,0.0,1.0
2020-07-10,11.9,12.39,10.61,10.98,16928,11.0747531592499,11.5307724069837,9.87421269072619,10.2185537553415,18189.4076647433,0.0,1.0
2020-07-13,11.72,12.22,11.44,12.16,31048,10.9072358845722,11.3725616475659,10.6466534572957,11.3167225560066,33361.5742660059,0.0,1.0
2020-07-14,11.98,11.99,11.2,11.63,6315,11.1492052813289,11.1585117965888,10.4232970910588,10.8234772472333,6785.56884468654,0.0,1.0
2020-07-15,12.57,12.86,12.36,12.36,31654,11.6982896816615,11.9681786241978,11.5028528612041,11.5028528612041,34012.7309912442,0.0,1.0
2020-07-16,12.4,12.58,11.21,12.44,15281,11.5400789222436,11.7075961969214,10.4326036063186,11.5773049832831,16419.6797332787,0.0,1.0
2020-07-17,12.37,13.16,12.22,12.35,23739,11.512159376464,12.247374081994,11.3725616475659,11.4935463459442,25507.9364693608,0.0,1.0
2020-07-20,12.01,12.5,12.0,12.22,23531,11.1771248271085,11.6331440748424,11.1678183118487,11.3725616475659,25284.4371313253,0.0,1.0
2020-07-21,12.45,12.55,12.12,12.29,21297,11.586611498543,11.6796766511417,11.2794964949671,11.437707254385,22883.968279539,0.0,1.0
2020-07-22,12.17,12.33,12.01,12.27,9167,11.3260290712665,11.4749333154245,11.1771248271085,11.4190942238653,9850.08861429003,0.0,1.0
2020-07-23,11.64,12.15,11.64,12.01,6803,10.8327837624932,11.3074160407468,10.8327837624932,11.1771248271085,7309.93267623159,0.0,1.0
2020-07-24,11.77,12.07,11.06,11.7,6703,10.9537684608716,11.2329639186678,10.2930058774205,10.8886228540524,7202.48107140675,0.0,1.0
2020-07-27,11.82,12.095,11.34,11.73,8696,11.0003010371709,11.2562302068175,10.553588304697,10.9165423998321,9343.9915555652,0.0,1.0
2020-07-28,11.6,11.79,11.37,11.63,7378,10.7955577014537,10.9723814913913,10.5815078504766,10.8234772472333,7927.77940397423,0.0,1.0
2020-07-29,11.4,11.7389,11.26,11.7362,15172,10.6094273962562,10.9248251984134,10.479136182618,10.9223124392932,16302.5574840197,0.0,1.0
2020-07-30,11.1,11.29,11.0,11.14,9478,10.33023193846,10.5070557283976,10.2371667858613,10.3674579994995,10184.2631052952,0.0,1.0
2020-07-31,10.28,11.1,10.24,10.99,34101,9.56709768715035,10.33023193846,9.52987162611086,10.2278602706014,36642.0717613073,0.0,1.0
2020-08-03,10.38,10.5,10.28,10.39,29349,9.66016283974909,9.77184102286758,9.56709768715035,9.66946935500897,31535.9715000325,0.0,1.0
2020-08-04,10.48,10.54,10.27,10.27,11914,9.75322799234783,9.80906708390708,9.55779117189048,9.55779117189048,12801.7841988274,0.0,1.0
2020-08-05,10.8,10.87,10.52,10.69,13278,10.0510364806638,10.1161820874829,9.79045405338733,9.94866481280519,14267.4240886378,0.0,1.0
2020-08-06,10.48,10.8988,10.42,10.834,13557,9.75322799234783,10.1429848514314,9.69738890078859,10.0826786325474,14567.214066099,0.0,1.0
2020-08-07,10.56,10.82,10.28,10.37,10810,9.82768011442683,10.0696495111835,9.56709768715035,9.65085632448922,11615.5184815616,0.0,1.0
2020-08-10,11.3,11.42,10.59,10.59,39405,10.5163622436575,10.628040426776,9.85559966020645,9.85559966020645,42341.304881215,0.0,1.0
2020-08-11,11.43,12.075,11.4,11.51,30129,10.6373469420359,11.2376171762977,10.6094273962562,10.7117990641148,32374.0940176658,0.0,1.0
2020-08-12,11.54,11.85,11.1,11.74,93010,10.7397186098945,11.0282205829506,10.33023193846,10.9258489150919,99940.7376475522,0.0,1.0
2020-08-13,11.36,11.525,11.33,11.5,11727,10.5722013352167,10.7257588370047,10.5442817894371,10.702492548855,12600.8496978051,0.0,1.0
2020-08-14,11.58,11.735,11.27,11.27,26698,10.776944670934,10.921195657462,10.4884426978779,10.4884426978779,28687.4294561267,0.0,1.0
2020-08-17,11.54,11.98,11.34,11.59,36442,10.7397186098945,11.1492052813289,10.553588304697,10.7862511861938,39157.5138302559,0.0,1.0
2020-08-18,11.28,11.54,11.28,11.54,17214,10.4977492131377,10.7397186098945,10.4977492131377,10.7397186098945,18496.7192545423,0.0,1.0
2020-08-19,11.46,11.6,11.29,11.29,13565,10.6652664878155,10.7955577014537,10.5070557283976,10.5070557283976,14575.810194485,0.0,1.0
2020-08-20,11.29,11.625,11.26,11.29,21320,10.5070557283976,10.8188239896034,10.479136182618,10.5070557283976,22908.6821486488,0.0,1.0
2020-08-21,11.19,11.505,11.16,11.42,60034,10.4139905757989,10.7071458064849,10.3860710300193,10.628040426776,64507.4964405242,0.0,1.0
2020-08-24,11.48,11.544,11.11,11.38,14521,10.6838795183352,10.7434412159984,10.3395384537199,10.5908143657365,15603.0475366102,0.0,1.0
2020-08-25,11.34,11.74,11.33,11.62,21306,10.553588304697,10.9258489150919,10.5442817894371,10.8141707319735,22893.6389239732,0.0,1.0
2020-08-26,11.48,11.58,11.44,11.44,17379,10.6838795183352,10.776944670934,10.6466534572957,10.6466534572957,18674.0144025032,0.0,1.0
2020-08-27,11.5,11.7,11.49,11.57,18419,10.702492548855,10.8886228540524,10.6931860335951,10.7676381556741,19791.511092681,0.0,1.0
2020-08-28,11.58,11.655,11.5,11.63,28466,10.776944670934,10.846743535383,10.702492548855,10.8234772472333,30587.1738294293,0.0,1.0
2020-08-31,11.585,11.93,11.11,11.47,36125,10.7815979285639,11.1026727050295,10.3395384537199,10.6745730030753,38816.8922429613,0.0,1.0
2020-09-01,11.54,12.1,11.5,11.51,33275,10.7397186098945,11.2608834644474,10.702492548855,10.7117990641148,35754.5215054542,0.0,1.0
2020-09-02,11.53,11.62,11.5,11.56,54012,10.7304120946346,10.8141707319735,10.702492548855,10.7583316404142,58036.7607979744,0.0,1.0
2020-09-03,11.63,11.68,11.47,11.5,40844,10.8234772472333,10.8700098235327,10.6745730030753,10.702492548855,43887.5334746441,0.0,1.0
2020-09-04,11.88,11.88,11.52,11.79,13361,11.0561401287302,11.0561401287302,10.7211055793747,10.9723814913913,14356.6089206424,0.0,1.0
2020-09-08,11.91,12.37,11.55,11.71,23880,11.0840596745098,11.512159376464,10.7490251251543,10.8979293693123,25659.4432321638,0.0,1.0
2020-09-09,12.0,12.06,11.76,11.76,19146,11.1678183118487,11.2236574034079,10.9444619456117,10.9444619456117,20572.6842597574,0.0,1.0
2020-09-10,11.75,12.13,11.575,12.13,13629,10.9351554303518,11.288803010227,10.772291413304,11.288803010227,14644.5792215729,0.0,1.0
2020-09-11,11.58,11.72,11.475,11.5001,40258,10.776944670934,10.9072358845722,10.6792262607053,10.7025856140076,43257.8670703704,0.0,1.0
2020-09-14,11.45,11.52,11.135,11.52,13190,10.6559599725556,10.7211055793747,10.3628047418696,10.7211055793747,14172.866676392,0.0,1.0
2020-09-15,11.11,11.45,11.0,11.45,16308,10.3395384537199,10.6559599725556,10.2371667858613,10.6559599725556,17523.2077148294,0.0,1.0
2020-09-16,11.25,11.4,11.12,11.12,32051,10.4698296673581,10.6094273962562,10.3488449689798,10.3488449689798,34439.3138623988,0.0,1.0
2020-09-17,11.35,12.92,11.18,11.27,22022,10.5628948199569,12.0240177157571,10.404684060539,10.4884426978779,23662.9924145188,0.0,1.0
2020-09-18,11.6,11.72,11.09,11.5,86107,10.7955577014537,10.9072358845722,10.3209254232001,10.702492548855,92523.3533664962,0.0,1.0
2020-09-21,10.87,12.2499,10.82,11.22,31849,10.1161820874829,11.4003881281929,10.0696495111835,10.4419101215785,34222.2616206527,0.0,1.0
2020-09-22,10.85,11.14,10.45,10.85,18105,10.0975690569632,10.3674579994995,9.72530844656821,10.0975690569632,19454.1130535311,0.0,1.0
2020-09-23,10.4,10.78,10.13,10.78,27441,9.67877587026884,10.032423450144,9.42749995825225,10.032423450144,29485.7948799752,0.0,1.0
2020-09-24,10.16,10.5,9.915,10.5,13171,9.45541950403187,9.77184102286758,9.22740988016496,9.77184102286758,14152.4508714753,0.0,1.0
2020-09-25,10.1,10.45,9.67,10.3,23005,9.39958041247263,9.72530844656821,8.99940025629805,9.58571071767011,24719.2416899467,0.0,1.0
2020-09-28,10.55,10.67,10.18,10.18,15565,9.81837359916695,9.93005178228544,9.47403253455162,9.47403253455162,16724.8422909811,0.0,1.0
2020-09-29,10.4,10.58,10.255,10.46,9878,9.67877587026884,9.84629314494657,9.54383139900067,9.73461496182809,10614.0695245944,0.0,1.0
2020-09-30,10.3,10.75,10.27,10.45,9506,9.58571071767011,10.0045039043644,9.55779117189048,9.72530844656821,10214.3495546461,0.0,1.0
2020-10-01,10.67,10.99,10.3,10.35,17461,9.93005178228544,10.2278602706014,9.58571071767011,9.63224329396947,18762.1247184595,0.0,1.0
2020-10-02,11.23,11.23,10.48,10.48,8768,10.4512166368384,10.4512166368384,9.75322799234783,9.75322799234783,9421.35671103901,0.0,1.0
2020-10-05,11.46,11.91,11.19,11.835,19500,10.6652664878155,11.0840596745098,10.4139905757989,11.0142608100607,20953.0629408372,0.0,1.0
2020-10-06,11.74,11.85,11.4865,11.4865,15116,10.9258489150919,11.0282205829506,10.6899287532541,10.6899287532541,16242.3845853178,0.0,1.0
2020-10-07,12.49,12.49,11.6535,11.88,17199,11.6238375595825,11.6238375595825,10.845347558094,11.0561401287302,18480.6015138184,0.0,1.0
2020-10-08,12.24,12.5,12.04,12.5,12426,11.3911746780856,11.6331440748424,11.2050443728882,11.6331440748424,13351.9364155305,0.0,1.0
2020-10-09,12.35,12.44,11.51,11.925,41099,11.4935463459442,11.5773049832831,10.7117990641148,11.0980194473996,44161.5350669474,0.0,1.0
2020-10-12,12.06,12.34,11.96,12.12,4238,11.2236574034079,11.4842398306844,11.1305922508092,11.2794964949671,4553.7990124753,0.0,1.0
2020-10-13,12.0,12.18,11.61,12.04,22903,11.1678183118487,11.3353355865264,10.8048642167136,11.2050443728882,24609.6410530253,0.0,1.0
2020-10-14,11.95,12.3,11.92,12.02,8245,11.1212857355493,11.4470137696449,11.0933661897697,11.1864313423684,8859.38481780529,0.0,1.0
2020-10-15,12.44,12.44,11.68,12.005,7423,11.5773049832831,11.5773049832831,10.8700098235327,11.1724715694786,7976.1326261454,0.0,1.0
2020-10-16,12.38,12.38,12.1,12.2,10622,11.5214658917239,11.5214658917239,11.2608834644474,11.3539486170461,11413.5094644909,0.0,1.0
2020-10-19,11.77,12.15,11.75,12.15,2705,10.9537684608716,11.3074160407468,10.9351554303518,11.3074160407468,2906.56591051101,0.0,1.0
2020-10-20,12.1,12.11,11.86,12.0,17675,11.2608834644474,11.2701899797073,11.0375270982104,11.1678183118487,18992.0711527846,0.0,1.0
2020-10-21,12.05,12.05,11.97,12.0372,7506,11.214350888148,11.214350888148,11.139898766069,11.2024385486154,8065.31745815,0.0,1.0
2020-10-22,12.14,12.495,11.8757,11.8757,25151,11.2981095254869,11.6284908172124,11.0521383271684,11.0521383271684,27025.1531294871,0.0,1.0
2020-10-23,12.34,12.45,12.19,12.19,4581,11.4842398306844,11.586611498543,11.3446421017863,11.3446421017863,4922.35801702437,0.0,1.0
2020-10-26,11.93,12.25,11.81,12.18,48223,11.1026727050295,11.4004811933455,10.9909945219111,11.3353355865264,51816.3873946666,0.0,1.0
2020-10-27,11.65,11.9,11.6,11.9,26799,10.8420902777531,11.0747531592499,10.7955577014537,11.0747531592499,28795.9555769998,0.0,1.0
2020-10-28,10.97,11.42,10.57,11.39,30604,10.2092472400817,10.628040426776,9.8369866296867,10.6001208809964,32884.4891405836,0.0,1.0
2020-10-29,11.08,11.2099,10.21,10.83,30079,10.3116189079403,10.432510541166,9.50195208033124,10.0789560264434,32320.3682152534,0.0,1.0
2020-10-30,11.1,11.255,10.81,10.98,112086,10.33023193846,10.4744829249881,10.0603429959237,10.2185537553415,120438.205783933,0.0,1.0
2020-11-02,11.66,11.775,11.31,11.31,15294,10.851396793013,10.9584217185015,10.5256687589174,10.5256687589174,16433.6484419058,0.0,1.0
2020-11-03,12.44,12.44,11.92,11.96,22032,11.5773049832831,11.5773049832831,11.0933661897697,11.1305922508092,23673.7375750014,0.0,1.0
2020-11-04,11.75,12.222,11.75,12.2,7755,10.9351554303518,11.3744229506179,10.9351554303518,11.3539486170461,8332.87195416375,0.0,1.0
2020-11-05,12.34,12.5,11.6,11.8,13844,11.4842398306844,11.6331440748424,10.7955577014537,10.9816880066512,14875.6001719462,0.0,1.0
2020-11-06,12.09,12.4,12.0801,12.0801,65416,11.2515769491875,11.5400789222436,11.2423634990803,11.2423634990803,70290.5418121956,0.0,1.0
2020-11-09,13.3,13.9,12.86,12.86,35420,12.3776652956323,12.9360562112247,11.9681786241978,11.9681786241978,38059.3584289464,0.0,1.0
2020-11-10,14.09,14.35,13.62,13.62,24556,13.1128800011623,13.354849397919,12.6754737839482,12.6754737839482,26385.8160807795,0.0,1.0
2020-11-11,14.29,14.45,14.04,14.11,25033,13.2990103063598,13.4479145505178,13.0663474248629,13.1314930316821,26898.3602357938,0.0,1.0
2020-11-12,13.41,14.33,13.41,14.06,9238,12.4800369634909,13.3362363673993,12.4800369634909,13.0849604553827,9926.37925371561,0.0,1.0
2020-11-13,13.51,14.09,13.38,13.9,71903,12.5731021160896,13.1128800011623,12.4521174177113,12.9360562112247,77260.9274171807,0.0,1.0
2020-11-16,14.71,14.71,13.645,13.97,18913,13.6898839472745,13.6898839472745,12.6987400720979,13.0012018180438,20322.3220205156,0.0,1.0
2020-11-17,14.65,15.25,14.509,14.52,18460,13.6340448557152,14.1924357713077,13.502822990551,13.5130601573369,19835.5662506593,0.0,1.0
2020-11-18,14.35,15.145,14.35,14.9,16708,13.354849397919,14.094717361079,13.354849397919,13.8667077372121,17953.0141341287,0.0,1.0
2020-11-19,14.72,14.72,14.2334,14.2334,10400,13.6991904625344,13.6991904625344,13.2463354299889,13.2463354299889,11174.9669017798,0.0,1.0
2020-11-20,14.87,14.9,14.22,14.41,113845,13.8387881914325,13.8667077372121,13.2338646995407,13.4106884894783,122328.279512801,0.0,1.0
2020-11-23,15.01,15.2,14.835,14.95,46707,13.9690794050707,14.1459031950083,13.8062153880229,13.9132403135115,50187.4210655224,0.0,1.0
2020-11-24,15.84,16.085,15.0,15.0,26855,14.7415201716402,14.9695297955071,13.9597728898108,13.9597728898108,28856.1284757018,0.0,1.0
2020-11-25,15.65,15.91,15.6,15.6,7765,14.5646963817026,14.8066657784594,14.5181638054033,14.5181638054033,8343.61711464624,0.0,1.0
2020-11-27,15.64,15.95,15.4,15.75,5865,14.5553898664428,14.8438918394989,14.3320335002058,14.6577615343014,6302.03662297488,0.0,1.0
2020-11-30,14.4,15.45,14.4,15.42,13299,13.4013819742184,14.3785660765052,13.4013819742184,14.3506465307255,14289.988925651,0.0,1.0
2020-12-01,14.82,15.34,14.75,14.92,19801,13.7922556151331,14.2761944086465,13.727110008314,13.8853207677318,21276.4922713599,0.0,1.0
2020-12-02,15.23,15.5,14.84,15.045,17894,14.1738227407879,14.4250986528045,13.8108686456528,14.0016522084803,19227.3901673509,0.0,1.0
2020-12-03,15.09,15.32,14.91,15.32,5465,14.0435315271497,14.2575813781268,13.876014252472,14.2575813781268,5872.23020367567,0.0,1.0
2020-12-04,15.36,15.87,15.0,15.29,25748,14.2948074391663,14.7694397174199,13.9597728898108,14.2296618323472,27666.6392102912,0.0,1.0
2020-12-07,14.85,15.365,14.8,15.28,21715,13.8201751609127,14.2994606967962,13.7736425846134,14.2203553170873,23333.1159877068,0.0,1.0
2020-12-08,15.34,15.4,14.87,14.94,38652,14.2761944086465,14.3320335002058,13.8387881914325,13.9039337982516,41532.1942968843,0.0,1.0
2020-12-09,15.0,15.525,14.78,15.35,20944,13.9597728898108,14.4483649409542,13.7550295540936,14.2855009239064,22504.6641145075,0.0,1.0
2020-12-10,14.82,15.14,14.82,14.91,198002,13.7922556151331,14.0900641034491,13.7922556151331,13.876014252472,212756.326585213,0.0,1.0
2020-12-11,14.77,14.93,14.42,14.42,16706,13.7457230388337,13.8946272829917,13.4199950047381,13.4199950047381,17950.8651020322,0.0,1.0
2020-12-14,14.65,14.97,14.59,14.89,16007,13.6340448557152,13.9318533440312,13.578205764156,13.8574012219522,17199.7783843068,0.0,1.0
2020-12-15,15.06,15.46,14.88,14.88,15568,14.0156119813701,14.387872591765,13.8480947066923,13.8480947066923,16728.0658391258,0.0,1.0
2020-12-16,15.24,15.395,15.2,15.24,22192,14.1831292560478,14.3273802425758,14.1459031950083,14.1831292560478,23845.6601427211,0.0,1.0
2020-12-17,15.43,15.61,15.05,15.33,21141,14.3599530459854,14.5274703206631,14.0063054661102,14.2668878933867,22716.3437760123,0.0,1.0
2020-12-18,15.39,15.645,15.355,15.5,59896,14.3227269849459,14.5600431240727,14.2901541815364,14.4250986528045,64359.2132258661,0.0,1.0
2020-12-21,15.04,15.29,14.9,15.29,18821,13.9969989508503,14.2296618323472,13.8667077372121,14.2296618323472,20223.4665440769,0.0,1.0
2020-12-22,14.94,15.04,14.88,15.0,9988,13.9039337982516,13.9969989508503,13.8480947066923,13.9597728898108,10732.2662899017,0.0,1.0
2020-12-23,14.9,15.3808,14.8,15.11,23185,13.8667077372121,14.3141649909068,13.7736425846134,14.0621445576694,24912.6545786314,0.0,1.0
2020-12-24,14.93,15.07,14.75,14.96,4442,13.8946272829917,14.0249184966299,13.727110008314,13.9225468287713,4773.00028631791,0.0,1.0
2020-12-28,15.02,15.34,14.982,15.1,15518,13.9783859203306,14.2761944086465,13.9430211623431,14.0528380424096,16674.3400367134,0.0,1.0
2020-12-29,15.0,15.25,14.91,15.25,12214,13.9597728898108,14.1924357713077,13.876014252472,14.1924357713077,13124.1390133019,0.0,1.0
2020-12-30,15.49,15.69,15.0,15.0,15800,14.4157921375447,14.6019224427421,13.9597728898108,13.9597728898108,16977.3535623194,0.0,1.0
2020-12-31,15.17,15.68,15.06,15.06,9490,14.1179836492287,14.5926159274823,14.0156119813701,14.0156119813701,10197.1572978741,0.0,1.0
2021-01-04,14.94,15.3799,14.94,15.21,20366,13.9039337982516,14.3133274045334,13.9039337982516,14.1552097102682,21883.5938386201,0.0,1.0
2021-01-05,15.04,15.535,15.0,15.0,19327,13.9969989508503,14.4576714562141,13.9597728898108,13.9597728898108,20767.1716644904,0.0,1.0
2021-01-06,15.47,15.9699,15.35,15.48,54887,14.3971791070249,14.862411804866,14.2855009239064,14.4064856222848,58976.9623401915,0.0,1.0
2021-01-07,15.41,15.69,15.37,15.69,17311,14.3413400154657,14.6019224427421,14.3041139544262,14.6019224427421,18600.9473112222,0.0,1.0
2021-01-08,15.43,15.5879,15.2,15.57,14726,14.3599530459854,14.5069029219388,14.1459031950083,14.4902442596236,15823.323326501,0.0,1.0
2021-01-11,15.5,15.51,15.18,15.18,17492,14.4250986528045,14.4344051680644,14.1272901644886,14.1272901644886,18795.4347159552,0.0,1.0
2021-01-12,15.48,15.5,15.1201,15.1201,11756,14.4064856222848,14.4250986528045,14.0715441380819,14.0715441380819,12632.0106632042,0.0,1.0
2021-01-13,15.3,15.36,15.14,15.31,16941,14.238968347607,14.2948074391663,14.0900641034491,14.2482748628669,18203.3763733705,0.0,1.0
2021-01-14,15.45,15.54,15.33,15.33,13364,14.3785660765052,14.462324713844,14.2668878933867,14.2668878933867,14359.8324687871,0.0,1.0
2021-01-15,15.46,15.49,15.235,15.25,18176,14.387872591765,14.4157921375447,14.1784759984179,14.1924357713077,19530.4036929569,0.0,1.0
2021-01-19,15.4,15.59,15.31,15.49,19740,14.3320335002058,14.5088572901434,14.2482748628669,14.4157921375447,21210.9467924168,0.0,1.0
2021-01-20,15.42,15.45,15.269,15.36,11880,14.3506465307255,14.3785660765052,14.2101181503014,14.2948074391663,12765.250653187,0.0,1.0
2021-01-21,15.1,15.37,15.1,15.26,40076,14.0528380424096,14.3041139544262,14.0528380424096,14.2017422865676,43062.3051495893,0.0,1.0
2021-01-22,15.3,15.3,14.86,15.04,31037,14.238968347607,14.238968347607,13.8294816761726,13.9969989508503,33349.7545894753,0.0,1.0
2021-01-25,14.9,15.22,14.78,15.22,14335,13.8667077372121,14.1645162255281,13.7550295540936,14.1645162255281,15403.187551636,0.0,1.0
2021-01-26,15.0,15.28,14.86,15.28,31194,13.9597728898108,14.2203553170873,13.8294816761726,14.2203553170873,33518.4536090502,0.0,1.0
2021-01-27,14.7,14.82,14.6,14.7,34642,13.6805774320146,13.7922556151331,13.5875122794159,13.6805774320146,37223.3849434095,0.0,1.0
2021-01-28,15.0,15.0384,14.73,14.94,17965,13.9597728898108,13.9955099084087,13.7084969777942,13.9039337982516,19303.6808067765,0.0,1.0
2021-01-29,14.7,15.0,14.7,14.93,22894,13.6805774320146,13.9597728898108,13.6805774320146,13.8946272829917,24599.9704085912,0.0,1.0
2021-02-01,14.52,14.88,14.51,14.88,16977,13.5130601573369,13.8480947066923,13.503753642077,13.8480947066923,18242.0589511074,0.0,1.0
2021-02-02,14.5,14.815,14.5,14.74,18420,13.4944471268171,13.7876023575032,13.4944471268171,13.7178034930541,19792.5856087294,0.0,1.0
2021-02-03,14.78,14.795,14.4,14.5,31089,13.7550295540936,13.7689893269834,13.4013819742184,13.4944471268171,33405.6294239841,0.0,1.0
2021-02-04,14.72,14.75,14.38,14.66,11542,13.6991904625344,13.727110008314,13.3827689436987,13.6433513709751,12402.0642288791,0.0,1.0
2021-02-05,14.65,14.72,14.57,14.72,39338,13.6340448557152,13.6991904625344,13.5595927336363,13.6991904625344,42269.3123059825,0.0,1.0
2021-02-08,15.18,15.185,14.65,14.65,74717,14.1272901644886,14.1319434221185,13.6340448557152,13.6340448557152,80284.6155769504,0.0,1.0
2021-02-09,15.18,15.55,14.87,15.19,31403,14.1272901644886,14.4716312291039,13.8387881914325,14.1365966797484,33743.0274631339,0.0,1.0
2021-02-10,15.1,15.4206,15.0,15.31,21406,14.0528380424096,14.3512049216411,13.9597728898108,14.2482748628669,23001.090528798,0.0,1.0
2021-02-11,15.13,15.35,15.05,15.3374,28023,14.0807575881892,14.2855009239064,14.0063054661102,14.273774714679,30111.1632200555,0.0,1.0
2021-02-12,15.16,15.22,15.0,15.2,16291,14.1086771339688,14.1645162255281,13.9597728898108,14.1459031950083,17504.9409420092,0.0,1.0
2021-02-16,15.07,15.38,15.05,15.38,23140,14.0249184966299,14.313420469686,14.0063054661102,14.313420469686,24864.3013564603,0.0,1.0
2021-02-17,15.22,15.275,15.06,15.07,13591,14.1645162255281,14.2157020594574,14.0156119813701,14.0249184966299,14603.7476117394,0.0,1.0
2021-02-18,15.05,15.17,15.01,15.12,65630,14.0063054661102,14.1179836492287,13.9690794050707,14.0714510729293,70520.4882465205,0.0,1.0
2021-02-19,15.14,15.25,15.05,15.07,24253,14.0900641034491,14.1924357713077,14.0063054661102,14.0249184966299,26060.2377181602,0.0,1.0
2021-02-22,15.56,15.75,15.15,15.15,22489,14.4809377443638,14.6577615343014,14.0993706187089,14.0993706187089,24164.7914090507,0.0,1.0
2021-02-23,16.72,16.835,15.89,15.89,49599,15.5604935145091,15.6675184399977,14.7880527479396,14.7880527479396,53294.9214770559,0.0,1.0
2021-02-24,17.28,17.43,16.7,16.71,35683,16.0816583690621,16.2212560979602,15.5418804839894,15.5511869992493,38341.9561496356,0.0,1.0
2021-02-25,17.0,17.39,16.955,17.39,35888,15.8210759417856,16.1840300369207,15.7791966231162,16.1840300369207,38562.2319395266,0.0,1.0
2021-02-26,17.09,17.12,16.89,16.98,33306,15.9048345791245,15.9327541249041,15.718704273927,15.8024629112659,35787.83150295,0.0,1.0
2021-03-01,17.13,17.35,17.1,17.28,21062,15.942060640164,16.1468039758812,15.9141410943843,16.0816583690621,22631.4570082007,0.0,1.0
2021-03-02,17.1,17.32,17.1,17.23,20949,15.9141410943843,16.1188844301016,15.9141410943843,16.0351257927627,22510.0366947488,0.0,1.0
2021-03-03,17.6,17.8,17.21,17.23,27979,16.379466857378,16.5655971625755,16.016512762243,16.0351257927627,30063.8845139327,0.0,1.0
2021-03-04,17.96,18.02,17.5,17.6,45352,16.7145014067335,16.7703404982927,16.2864017047793,16.379466857378,48731.4518201462,0.0,1.0
2021-03-05,18.7,19.0,18.16,18.27,32975,17.4031835359642,17.6823789937604,16.900631711931,17.0030033797896,35432.1666909799,0.0,1.0
2021-03-08,17.74,18.9,17.74,18.67,30816,16.5097580710163,17.5893138411616,16.5097580710163,17.3752639901845,33112.2865428123,0.0,1.0
2021-03-09,18.21,18.27,17.52,17.8,29146,16.9471642882304,17.0030033797896,16.305014735299,16.5655971625755,31317.844742238,0.0,1.0
2021-03-10,18.68,18.895,18.185,18.185,30918,17.3845705054444,17.5846605835317,16.9238980000807,16.9238980000807,33221.8871797337,0.0,1.0
2021-03-11,18.58,18.585,18.19,18.5,27837,17.2915053528457,17.2961586104756,16.9285512577106,17.2170532307667,29911.3032350813,0.0,1.0
2021-03-12,18.4,18.74,18.21,18.6,26302,17.123988078168,17.4404095970037,16.9471642882304,17.3101183833654,28261.9211010205,0.0,1.0
2021-03-15,18.265,18.36,18.165,18.3,26099,16.9983501221597,17.0867620171285,16.9052849695609,17.0309229255692,28043.7943432262,0.0,1.0
2021-03-16,17.87,17.93,17.55,17.71,22495,16.6307427693946,16.6865818609539,16.3329342810787,16.4818385252367,24171.2385053403,0.0,1.0
2021-03-17,18.0,18.17,17.74,17.88,39343,16.751727467773,16.9099382271909,16.5097580710163,16.6400492846545,42274.6848862236,0.0,1.0
2021-03-18,18.27,18.595,17.93,18.07,45641,17.0030033797896,17.3054651257355,16.6865818609539,16.8168730745921,49041.9869580899,0.0,1.0
2021-03-19,18.78,18.81,17.77,18.28,134716,17.4776356580432,17.5055552038228,16.5376776167959,17.0123098950495,144754.503955786,0.0,1.0
2021-03-22,18.04,18.59,17.67,18.59,33940,16.7889535288125,17.3008118681056,16.4446124641972,17.3008118681056,36469.0746775393,0.0,1.0
2021-03-23,17.75,18.23,17.56,17.9,28036,16.5190645862762,16.9657773187501,16.3422407963385,16.6586623151743,30125.1319286826,0.0,1.0
2021-03-24,17.85,18.39,17.77,17.99,30005,16.6121297388749,17.1146815629081,16.5376776167959,16.7424209525131,32240.8540276832,0.0,1.0
2021-03-25,18.28,18.46,17.73,18.17,18082,17.0123098950495,17.1798271697272,16.5004515557564,16.9099382271909,19429.3991844215,0.0,1.0
2021-03-26,18.17,18.43,17.94,18.43,18225,16.9099382271909,17.1519076239476,16.6958883762138,17.1519076239476,19583.0549793209,0.0,1.0
2021-03-29,17.86,18.33,17.815,18.33,12732,16.6214362541348,17.0588424713488,16.5795569354653,17.0588424713488,13680.7383262943,0.0,1.0
2021-03-30,18.15,18.25,17.86,18.13,23039,16.8913251966711,16.9843903492698,16.6214362541348,16.8727121661514,24755.7752355872,0.0,1.0
2021-03-31,18.02,18.19,17.64,18.03,68111,16.7703404982927,16.9285512577106,16.4166929184175,16.7796470135526,73186.3625622241,0.0,1.0
2021-04-01,17.95,18.06,17.86,17.92,28447,16.7051948914736,16.8075665593322,16.6214362541348,16.677275345694,30566.7580245127,0.0,1.0
2021-04-05,18.03,18.12,18.0,18.09,27327,16.7796470135526,16.8634056508915,16.751727467773,16.8354861051119,29363.3000504749,0.0,1.0
2021-04-06,18.1,18.19,18.05,18.12,20720,16.8447926203717,16.9285512577106,16.7982600440724,16.8634056508915,22263.9725196999,0.0,1.0
2021-04-07,17.88,18.19,17.8522,18.19,22370,16.6400492846545,16.9285512577106,16.6141771722321,16.9285512577106,24036.9239993092,0.0,1.0
2021-04-08,17.87,17.98,17.85,17.95,19483,16.6307427693946,16.7331144372532,16.6121297388749,16.7051948914736,20934.7961680171,0.0,1.0
2021-04-09,17.84,18.03,17.79,17.96,20596,16.602823223615,16.7796470135526,16.5562906473156,16.7145014067335,22130.7325297172,0.0,1.0
2021-04-12,17.85,17.94,17.85,17.94,19148,16.6121297388749,16.6958883762138,16.6121297388749,16.6958883762138,20574.8332918539,0.0,1.0
2021-04-13,17.85,17.965,17.8,17.93,16246,16.6121297388749,16.7191546643634,16.5655971625755,16.6865818609539,17456.5877198381,0.0,1.0
2021-04-14,17.88,18.13,17.85,17.86,25143,16.6400492846545,16.8727121661514,16.6121297388749,16.6214362541348,27016.5570011011,0.0,1.0
2021-04-15,17.87,17.99,17.85,17.96,23300,16.6307427693946,16.7424209525131,16.6121297388749,16.7145014067335,25036.22392418,0.0,1.0
2021-04-16,17.89,18.23,17.85,18.05,292326,16.6493557999144,16.9657773187501,16.6121297388749,16.7982600440724,314108.978320164,0.0,1.0
2021-04-19,18.0,18.08,17.88,17.88,36272,16.751727467773,16.826179589852,16.6400492846545,16.6400492846545,38974.8461020538,0.0,1.0
2021-04-20,17.92,17.98,17.87,17.94,27185,16.677275345694,16.7331144372532,16.6307427693946,16.6958883762138,29210.7187716237,0.0,1.0
2021-04-21,18.09,18.18,17.915,17.94,20592,16.8354861051119,16.9192447424507,16.6726220880641,16.6958883762138,22126.4344655241,0.0,1.0
2021-04-22,17.84,18.13,17.8,18.08,22337,16.602823223615,16.8727121661514,16.5655971625755,16.826179589852,24001.464969717,0.0,1.0
2021-04-23,18.24,18.41,17.86,17.86,30651,16.97508383401,17.1332945934278,16.6214362541348,16.6214362541348,32934.9913948514,0.0,1.0
2021-04-26,18.31,18.47,18.115,18.17,28900,17.0402294408291,17.1891336849871,16.8587523932615,16.9099382271909,31053.513794369,0.0,1.0
2021-04-27,18.27,18.43,18.09,18.42,36169,17.0030033797896,17.1519076239476,16.8354861051119,17.1426011086877,38864.1709490842,0.0,1.0
2021-04-28,18.11,18.38,17.98,18.38,23993,16.8540991356316,17.1053750476482,16.7331144372532,17.1053750476482,25780.8635456158,0.0,1.0
2021-04-29,18.01,18.39,17.92,18.39,27611,16.7610339830329,17.1146815629081,16.677275345694,17.1146815629081,29668.4626081773,0.0,1.0
2021-04-30,18.09,18.35,17.96,17.96,51779,16.8354861051119,17.0774555018686,16.7145014067335,16.7145014067335,55637.3664622364,0.0,1.0
2021-05-03,18.2,18.29,18.07,18.15,26033,16.9378577729705,17.0216164103093,16.8168730745921,16.8913251966711,27972.8762840418,0.0,1.0
2021-05-04,17.86,18.06,17.85,18.06,28919,16.6214362541348,16.8075665593322,16.6121297388749,16.8075665593322,31073.9295992857,0.0,1.0
2021-05-05,17.84,17.95,17.8,17.86,70915,16.602823223615,16.7051948914736,16.5655971625755,16.6214362541348,76199.3055615116,0.0,1.0
2021-05-06,17.93,17.98,17.81,17.81,27551,16.6865818609539,16.7331144372532,16.5749036778354,16.5749036778354,29603.9916452824,0.0,1.0
2021-05-07,17.9,17.97,17.85,17.89,20588,16.6586623151743,16.7238079219934,16.6121297388749,16.6493557999144,22122.1364013311,0.0,1.0
2021-05-10,17.75,18.04,17.75,17.89,38871,16.5190645862762,16.7889535288125,16.5190645862762,16.6493557999144,41767.5133114504,0.0,1.0
2021-05-11,17.78,17.91,17.75,17.75,39253,16.5469841320558,16.6679688304341,16.5190645862762,16.5190645862762,42177.9784418812,0.0,1.0
2021-05-12,17.75,17.9,17.62,17.76,36255,16.5190645862762,16.6586623151743,16.3980798878978,16.528371101536,38956.5793292335,0.0,1.0
2021-05-13,18.32,18.42,17.775,17.82,148283,17.049535956089,17.1426011086877,16.5423308744258,16.5842101930953,159332.463182367,0.0,1.0
2021-05-14,18.61,18.7299,18.16,18.39,33344,17.3194248986253,17.4310100165912,16.900631711931,17.1146815629081,35828.6631127835,0.0,1.0
2021-05-17,18.56,18.68,18.22,18.52,28284,17.2728923223259,17.3845705054444,16.9564708034902,17.2356662612864,30391.6119086483,0.0,1.0
2021-05-18,18.57,18.78,18.38,18.55,37327,17.2821988375858,17.4776356580432,17.1053750476482,17.2635858070661,40108.4605329555,0.0,1.0
2021-05-19,18.35,18.44,17.85,18.44,21170,17.0774555018686,17.1612141392074,16.6121297388749,17.1612141392074,22747.5047414115,0.0,1.0
2021-05-20,18.45,18.49,18.08,18.2,47935,17.1705206544673,17.2077467155068,16.826179589852,16.9378577729705,51506.926772771,0.0,1.0
2021-05-21,18.56,18.76,18.355,18.64,22074,17.2728923223259,17.4590226275234,17.0821087594985,17.3473444444049,23718.8672490278,0.0,1.0
2021-05-24,18.36,18.655,18.26,18.57,27422,17.0867620171285,17.3613042172947,16.9936968645297,17.2821988375858,29465.3790750584,0.0,1.0
2021-05-25,18.21,18.38,18.16,18.31,37240,16.9471642882304,17.1053750476482,16.900631711931,17.0402294408291,40014.9776367578,0.0,1.0
2021-05-26,18.41,18.44,18.285,18.3,17434,17.1332945934278,17.1612141392074,17.0169631526794,17.0309229255692,18733.1127851568,0.0,1.0
2021-05-27,18.42,18.615,18.3,18.48,14001,17.1426011086877,17.3240781562552,17.0309229255692,17.1984402002469,15044.2991915212,0.0,1.0
2021-05-28,18.52,18.52,18.18,18.3,18733,17.2356662612864,17.2356662612864,16.9192447424507,17.0309229255692,20128.909131831,0.0,1.0
2021-06-01,18.53,18.67,18.26,18.32,14914,17.2449727765463,17.3752639901845,16.9936968645297,17.049535956089,16025.3323435716,0.0,1.0
2021-06-02,18.13,18.52,18.06,18.42,21069,16.8727121661514,17.2356662612864,16.8075665593322,17.1426011086877,22638.9786205384,0.0,1.0
2021-06-03,18.41,18.47,17.75,18.0,28811,17.1332945934278,17.1891336849871,16.5190645862762,16.751727467773,30957.881866075,0.0,1.0
2021-06-04,18.6,18.69,18.3,18.4,28167,17.3101183833654,17.3938770207043,17.0309229255692,17.123988078168,30265.8935310033,0.0,1.0
2021-06-07,18.67,18.72,18.58,18.6,48277,17.3752639901845,17.4217965664839,17.2915053528457,17.3101183833654,51874.411261272,0.0,1.0
2021-06-08,18.6,18.71,18.6,18.68,19535,17.3101183833654,17.412490051224,17.3101183833654,17.3845705054444,20990.671002526,0.0,1.0
2021-06-09,18.68,18.715,18.6,18.6,22634,17.3845705054444,17.417143308854,17.3101183833654,17.3101183833654,24320.5962360467,0.0,1.0
2021-06-10,18.69,18.79,18.61,18.79,19016,17.3938770207043,17.486942173303,17.3194248986253,17.486942173303,20432.9971734852,0.0,1.0
2021-06-11,18.65,18.65,18.35,18.55,36194,17.3566509596648,17.3566509596648,17.0774555018686,17.2635858070661,38891.0338502904,0.0,1.0
2021-06-14,18.38,18.51,18.37,18.3725,38906,17.1053750476482,17.2263597460266,17.0960685323883,17.0983951612033,41805.1213731392,0.0,1.0
2021-06-15,18.36,18.62,18.05,18.47,47436,17.0867620171285,17.3287314138852,16.7982600440724,17.1891336849871,50970.7432646951,0.0,1.0
2021-06-16,18.25,18.51,18.065,18.4,58213,16.9843903492698,17.2263597460266,16.8122198169622,17.123988078168,62550.8027166648,0.0,1.0
2021-06-17,18.07,18.325,17.97,18.305,63126,16.8168730745921,17.0541892137189,16.7238079219934,17.0355761831992,67829.9000617074,0.0,1.0
2021-06-18,18.21,18.345,17.95,17.95,102982,16.9471642882304,17.0728022442386,16.7051948914736,16.7051948914736,110655.811680682,0.0,1.0
2021-06-21,18.1,18.45,18.01,18.26,63032,16.8447926203717,17.1705206544673,16.7610339830329,16.9936968645297,67728.8955531722,0.0,1.0
2021-06-22,17.85,18.11,17.8,17.91,112099,16.6121297388749,16.8540991356316,16.5655971625755,16.6679688304341,120452.17449256,0.0,1.0
2021-06-23,17.84,18.075,17.82,17.9,100991,16.602823223615,16.821526332222,16.5842101930953,16.6586623151743,108516.45022862,0.0,1.0
2021-06-24,17.92,18.06,17.83,18.05,147158,16.677275345694,16.8075665593322,16.5935167083551,16.7982600440724,158123.632628089,0.0,1.0
2021-06-25,17.72,18.05,17.56,18.05,1509885,16.4911450404965,16.7982600440724,16.3422407963385,16.7982600440724,1622395.66350903,0.0,1.0
2021-06-28,17.71,17.94,17.48,17.79,77389,16.4818385252367,16.6958883762138,16.2677886742596,16.5562906473156,83155.7224578693,0.0,1.0
2021-06-29,18.0,18.13,17.72,17.72,22153,16.751727467773,16.8727121661514,16.4911450404965,16.4911450404965,23803.7540168394,0.0,1.0
2021-06-30,17.95,18.24,17.76,17.91,56319,16.7051948914736,16.97508383401,16.528371101536,16.6679688304341,60515.6693212829,0.0,1.0
2021-07-01,18.16,18.27,17.95,17.97,28211,16.900631711931,17.0030033797896,16.7051948914736,16.7238079219934,30313.1722371261,0.0,1.0
2021-07-02,17.9,18.25,17.7876,18.13,28877,16.6586623151743,16.9843903492698,16.5540570836533,16.8727121661514,31028.7999252593,0.0,1.0
2021-07-06,17.5,18.02,17.4517,17.97,43093,16.2864017047793,16.7703404982927,16.2414512360741,16.7238079219934,46304.1200671539,0.0,1.0
2021-07-07,17.37,17.795,17.37,17.52,50668,16.1654170064009,16.5609439049456,16.1654170064009,16.305014735299,54443.5791326331,0.0,1.0
2021-07-08,17.42,17.8,17.16,17.37,63103,16.2119495827003,16.5655971625755,15.9699801859436,16.1654170064009,67805.1861925977,0.0,1.0
2021-07-09,17.9,18.03,17.5,17.55,28639,16.6586623151743,16.7796470135526,16.2864017047793,16.3329342810787,30773.0651057762,0.0,1.0
2021-07-12,17.94,17.96,17.66,17.745,14724,16.6958883762138,16.7145014067335,16.4353059489373,16.5144113286462,15821.1742944045,0.0,1.0
2021-07-13,17.75,18.09,17.485,17.9,46655,16.5190645862762,16.8354861051119,16.2724419318895,16.6586623151743,50131.5462310133,0.0,1.0
2021-07-14,17.77,17.96,17.73,17.7814,10123,16.5376776167959,16.7145014067335,16.5004515557564,16.5482870441922,10877.3259564152,0.0,1.0
2021-07-15,18.08,18.18,17.66,17.66,19859,16.826179589852,16.9192447424507,16.4353059489373,16.4353059489373,21338.8142021583,0.0,1.0
2021-07-16,17.83,18.0,17.61,17.89,17649,16.5935167083551,16.751727467773,16.3887733726379,16.6493557999144,18964.1337355301,0.0,1.0
2021-07-19,17.4,17.78,17.18,17.56,29676,16.1933365521806,16.5469841320558,15.9885932164633,16.3422407963385,31887.3382478095,0.0,1.0
2021-07-20,18.08,18.44,17.5,17.5,33173,16.826179589852,17.1612141392074,16.2864017047793,16.2864017047793,35644.920868533,0.0,1.0
2021-07-21,18.08,18.44,18.08,18.08,10520,16.826179589852,17.1612141392074,16.826179589852,16.826179589852,11303.9088275696,0.0,1.0
2021-07-22,17.88,18.06,17.59,17.99,9454,16.6400492846545,16.8075665593322,16.3701603421182,16.7424209525131,10158.4747201372,0.0,1.0
2021-07-23,18.41,18.4773,18.28,18.32,9814,17.1332945934278,17.1959274411268,17.0123098950495,17.049535956089,10545.3004975065,0.0,1.0
2021-07-26,18.18,18.7707,18.01,18.4,32579,16.9192447424507,17.4689805988515,16.7610339830329,17.123988078168,35006.6583358737,0.0,1.0
2021-07-27,18.44,18.5,18.15,18.22,11780,17.1612141392074,17.2170532307667,16.8913251966711,16.9564708034902,12657.7990483622,0.0,1.0
2021-07-28,18.51,18.99,18.46,18.5,16168,17.2263597460266,17.6730724785005,17.1798271697272,17.2170532307667,17372.7754680747,0.0,1.0
2021-07-29,18.15,18.44,18.15,18.44,9261,16.8913251966711,17.1612141392074,16.8913251966711,17.1612141392074,9951.09312282533,0.0,1.0
2021-07-30,18.3,18.44,18.1,18.4,5295,17.0309229255692,17.1612141392074,16.8447926203717,17.123988078168,5689.56247547351,0.0,1.0
2021-08-02,18.14,18.435,17.99,18.3,11442,16.8820186814112,17.1565608815775,16.7424209525131,17.0309229255692,12294.6126240544,0.0,1.0
2021-08-03,18.15,18.25,17.82,18.07,13516,16.8913251966711,16.9843903492698,16.5842101930953,16.8168730745921,14523.1589081208,0.0,1.0
2021-08-04,17.87,18.28,17.81,17.99,17137,16.6307427693946,17.0123098950495,16.5749036778354,16.7424209525131,18413.9815188271,0.0,1.0
2021-08-05,17.98,17.985,17.76,17.89,17632,16.7331144372532,16.7377676948832,16.528371101536,16.6493557999144,18945.8669627099,0.0,1.0
2021-08-06,18.18,18.21,17.93,18.01,6316,16.9192447424507,16.9471642882304,16.6865818609539,16.7610339830329,6786.64336073479,0.0,1.0
2021-08-09,18.05,18.64,17.91,18.18,11764,16.7982600440724,17.3473444444049,16.6679688304341,16.9192447424507,12640.6067915902,0.0,1.0
2021-08-10,17.94,18.09,17.7,18.09,12958,16.6958883762138,16.8354861051119,16.4725320099768,16.8354861051119,13923.5789531984,0.0,1.0
2021-08-11,18.39,18.47,17.74,18.47,1032,17.1146815629081,17.1891336849871,16.5097580710163,17.1891336849871,1108.900561792,0.0,1.0
2021-08-12,18.04,18.4,17.86,18.3,12089,16.7889535288125,17.123988078168,16.6214362541348,17.0309229255692,12989.8245072708,0.0,1.0
2021-08-13,17.76,18.09,17.76,18.09,1010,16.528371101536,16.8354861051119,16.528371101536,16.8354861051119,1085.26120873055,0.0,1.0
2021-08-16,17.7,17.74,17.5,17.6,13615,16.4725320099768,16.5097580710163,16.2864017047793,16.379466857378,14629.5359968974,0.0,1.0
2021-08-17,17.5,17.69,17.33,17.69,12333,16.2864017047793,16.4632254947169,16.1281909453614,16.4632254947169,13252.0064230434,0.0,1.0
2021-08-18,17.37,17.515,17.3,17.4,12494,16.1654170064009,16.3003614776691,16.1002713995818,16.1933365521806,13425.0035068114,0.0,1.0
2021-08-19,17.28,17.47,16.47,17.47,15208,16.0816583690621,16.2584821589997,15.3278306330123,16.2584821589997,16341.2400617565,0.0,1.0
2021-08-20,17.38,17.83,17.06,17.3,5595,16.1747235216608,16.5935167083551,15.8769150333449,16.1002713995818,6011.91728994793,0.0,1.0
2021-08-23,17.5,17.52,17.18,17.46,10024,16.2864017047793,16.305014735299,15.9885932164633,16.2491756437398,10770.9488676386,0.0,1.0
2021-08-24,17.26,17.78,17.02,17.5325,14854,16.0630453385423,16.5469841320558,15.8396889723054,16.3166478793739,15960.8613806768,0.0,1.0
2021-08-25,17.48,17.88,17.3,17.33,14176,16.2677886742596,16.6400492846545,16.1002713995818,16.1281909453614,15232.3394999645,0.0,1.0
2021-08-26,17.38,17.38,17.18,17.325,1005,16.1747235216608,16.1747235216608,15.9885932164633,16.1235376877315,1079.88862848931,0.0,1.0
2021-08-27,17.31,17.41,17.2,17.34,11755,16.1095779148417,16.2026430674404,16.0072062469831,16.1374974606213,12630.936147156,0.0,1.0
2021-08-30,17.2,17.25,17.19,17.25,1298,16.0072062469831,16.0537388232825,15.9978997317232,16.0537388232825,1394.72183062599,0.0,1.0
2021-08-31,17.31,17.4,17.11,17.4,17434,16.1095779148417,16.1933365521806,15.9234476096442,16.1933365521806,18733.1127851568,0.0,1.0
2021-09-01,17.37,17.38,17.235,17.33,8083,16.1654170064009,16.1747235216608,16.0397790503926,16.1281909453614,8685.31321798913,0.0,1.0
2021-09-02,17.41,17.49,17.255,17.37,15642,16.2026430674404,16.2770951895194,16.0583920809124,16.1654170064009,16807.5800266963,0.0,1.0
2021-09-03,17.28,17.83,17.28,17.5,72483,16.0816583690621,16.5935167083551,16.0816583690621,16.2864017047793,77884.1467251644,0.0,1.0
2021-09-07,17.2,17.48,17.11,17.48,4255,16.0072062469831,16.2677886742596,15.9234476096442,16.2677886742596,4572.06578529551,0.0,1.0
2021-09-08,17.7,17.88,17.4,17.44,5961,16.4725320099768,16.6400492846545,16.1933365521806,16.2305626132201,6405.19016360671,0.0,1.0
2021-09-09,17.64,17.75,17.51,17.56,8098,16.4166929184175,16.5190645862762,16.2957082200392,16.3422407963385,8701.43095871285,0.0,1.0
2021-09-10,18.02,18.1,17.7,17.7,17159,16.7703404982927,16.8447926203717,16.4725320099768,16.4725320099768,18437.6208718886,0.0,1.0
2021-09-13,17.92,18.2,17.92,18.01,42594,16.677275345694,16.9378577729705,16.677275345694,16.7610339830329,45767.9365590781,0.0,1.0
2021-09-14,18.29,18.5,17.91,18.05,16773,17.0216164103093,17.2170532307667,16.6679688304341,16.7982600440724,18022.8576772648,0.0,1.0
2021-09-15,18.26,18.29,18.01,18.11,49134,16.9936968645297,17.0216164103093,16.7610339830329,16.8540991356316,52795.2715146205,0.0,1.0
2021-09-16,18.38,18.38,18.16,18.28,10078,17.1053750476482,17.1053750476482,16.900631711931,17.0123098950495,10828.972734244,0.0,1.0
2021-09-17,18.3,18.37,18.235,18.25,25904,17.0309229255692,17.0960685323883,16.97043057638,16.9843903492698,27834.2637138179,0.0,1.0
2021-09-20,18.2,18.2,18.01,18.09,2804,16.9378577729705,16.9378577729705,16.7610339830329,16.8354861051119,3012.94299928757,0.0,1.0
2021-09-21,17.91,18.23,17.7,17.7,4235,16.6679688304341,16.9657773187501,16.4725320099768,16.4725320099768,4550.57546433056,0.0,1.0
2021-09-22,18.37,18.41,18.0,18.06,4397,17.0960685323883,17.1332945934278,16.751727467773,16.8075665593322,4724.64706414675,0.0,1.0
2021-09-23,18.53,18.53,18.215,18.29,7903,17.2449727765463,17.2449727765463,16.9518175458603,17.0216164103093,8491.90032930446,0.0,1.0
2021-09-24,18.56,18.56,18.33,18.33,560,17.2728923223259,17.2728923223259,17.0588424713488,17.0588424713488,601.728987018917,0.0,1.0
2021-09-27,18.3,18.44,18.19,18.44,15603,17.0309229255692,17.1612141392074,16.9285512577106,17.1612141392074,16765.6739008146,0.0,1.0
2021-09-28,18.46,18.5,17.97,17.97,16633,17.1798271697272,17.2170532307667,16.7238079219934,16.7238079219934,17872.4254305101,0.0,1.0
2021-09-29,18.43,18.6,18.43,18.47,2771,17.1519076239476,17.3101183833654,17.1519076239476,17.1891336849871,2977.48396969538,0.0,1.0
2021-09-30,18.6,18.6,18.17,18.55,7821,17.3101183833654,17.3101183833654,16.9099382271909,17.2635858070661,8403.79001334813,0.0,1.0
2021-10-01,18.42,19.0,18.42,18.5,9921,17.1426011086877,17.6823789937604,17.1426011086877,17.2170532307667,10660.2737146691,0.0,1.0
2021-10-04,18.74,19.1,18.45,18.705,19080,17.4404095970037,17.7754441463591,17.1705206544673,17.4078367935941,20501.766200573,0.0,1.0
2021-10-05,18.88,18.88,18.555,18.75,6959,17.5707008106419,17.5707008106419,17.268239064696,17.4497161122635,7477.55717975828,0.0,1.0
2021-10-06,18.65,19.0,18.49,18.9109,19411,17.3566509596648,17.6823789937604,17.2077467155068,17.5994579427949,20857.4310125432,0.0,1.0
2021-10-07,18.81,18.81,18.4121,18.4121,4626,17.5055552038228,17.5055552038228,17.1352489616324,17.1352489616324,4970.71123919554,0.0,1.0
2021-10-08,18.91,18.91,18.2601,18.56,2461,17.5986203564215,17.5986203564215,16.9937899296823,17.2728923223259,2644.38399473849,0.0,1.0
2021-10-11,18.52,19.02,18.52,18.83,9653,17.2356662612864,17.7009920242801,17.2356662612864,17.5241682343425,10372.3034137386,0.0,1.0
2021-10-12,18.26,19.0086,18.26,18.7,5560,16.9936968645297,17.6903825968839,16.9936968645297,17.4031835359642,5974.30922825925,0.0,1.0
2021-10-13,18.54,19.25,18.31,18.43,10861,17.2542792918062,17.9150418752572,17.0402294408291,17.1519076239476,11670.3188000222,0.0,1.0
2021-10-14,18.53,18.7098,18.41,18.6,12242,17.2449727765463,17.4123039209188,17.1332945934278,17.3101183833654,13154.2254626528,0.0,1.0
2021-10-15,18.55,18.95,18.38,18.54,9295,17.2635858070661,17.635846417461,17.1053750476482,17.2542792918062,9987.62666846574,0.0,1.0
2021-10-18,18.4,18.55,18.4,18.46,26901,17.123988078168,17.2635858070661,17.123988078168,17.1798271697272,28905.5562139211,0.0,1.0
2021-10-19,18.4,18.44,18.365,18.44,4541,17.123988078168,17.1612141392074,17.0914152747584,17.1612141392074,4879.37737509445,0.0,1.0
2021-10-20,18.49,18.49,18.3825,18.44,3198,17.2077467155068,17.2077467155068,17.1077016764632,17.1612141392074,3436.30232229731,0.0,1.0
2021-10-21,18.45,18.48,18.4,18.48,1211,17.1705206544673,17.1984402002469,17.123988078168,17.1984402002469,1301.23893442841,0.0,1.0
2021-10-22,18.4,18.56,18.37,18.39,23820,17.123988078168,17.2728923223259,17.0960685323883,17.1146815629081,25594.9722692688,0.0,1.0
2021-10-25,18.45,18.45,18.08,18.29,14523,17.1705206544673,17.1705206544673,16.826179589852,17.0216164103093,15605.1965687067,0.0,1.0
2021-10-26,18.41,18.445,18.2145,18.42,21855,17.1332945934278,17.1658673968374,16.9513522200973,17.1426011086877,23483.5482344615,0.0,1.0
2021-10-27,18.4,18.53,18.29,18.4,5971,17.123988078168,17.2449727765463,17.0216164103093,17.123988078168,6415.93532408918,0.0,1.0
2021-10-28,18.57,18.6,18.3,18.574,18792,17.2821988375858,17.3101183833654,17.0309229255692,17.2859214436898,20192.3055786776,0.0,1.0
2021-10-29,18.89,18.92,18.45,18.75,11914,17.5800073259018,17.6079268716814,17.1705206544673,17.4497161122635,12801.7841988274,0.0,1.0
2021-11-01,19.34,19.34,18.8,18.8,12782,17.9988005125961,17.9988005125961,17.4962486885629,17.4962486885629,13734.4641287068,0.0,1.0
2021-11-02,19.2,19.225,19.04,19.225,4440,17.8685092989579,17.8917755871075,17.7196050547999,17.8917755871075,4770.8512542214,0.0,1.0
2021-11-03,19.33,19.39,19.25,19.2604,4559,17.9894939973362,18.0453330888955,17.9150418752572,17.9247206511275,4898.71866396293,0.0,1.0
2021-11-04,19.19,19.32,19.16,19.3073,3023,17.859202783698,17.9801874820763,17.8312832379184,17.9683682076963,3248.2620138539,0.0,1.0
2021-11-05,19.27,19.6,19.18,19.3,9184,17.933654905777,18.2407699093528,17.8498962684381,17.9615744515566,9868.35538711021,0.0,1.0
2021-11-08,19.43,19.52,19.038,19.52,5245,18.082559149935,18.1663177872738,17.7177437517479,18.1663177872738,5635.83667306109,0.0,1.0
2021-11-09,19.35,19.6,19.13,19.48,22194,18.008107027856,18.2407699093528,17.8033636921387,18.1290917262343,23847.8091748175,0.0,1.0
2021-11-10,19.5,19.5,19.33,19.33,2339,18.1477047567541,18.1477047567541,17.9894939973362,17.9894939973362,2513.29303685222,0.0,1.0
2021-11-11,19.47,19.56,19.335,19.455,3296,18.1197852109745,18.2035438483133,17.9941472549662,18.1058254380846,3541.60489502561,0.0,1.0
2021-11-12,19.55,19.65,19.32,19.65,4409,18.1942373330535,18.2873024856522,17.9801874820763,18.2873024856522,4737.5412567257,0.0,1.0
2021-11-15,19.33,19.59,19.33,19.59,2095,17.9894939973362,18.2314633940929,17.9894939973362,18.2314633940929,2251.1111210797,0.0,1.0
2021-11-16,19.18,19.18,19.18,19.18,2470,17.8498962684381,17.8498962684381,17.8498962684381,17.8498962684381,2654.05463917272,0.0,1.0
2021-11-17,19.24,19.24,18.65,19.1,8206,17.9057353599974,17.9057353599974,17.3566509596648,17.7754441463591,8817.4786919236,0.0,1.0
2021-11-18,19.42,19.42,19.42,19.42,1159,18.0732526346751,18.0732526346751,18.0732526346751,18.0732526346751,1245.36409991951,0.0,1.0
2021-11-19,19.29,19.29,19.06,19.2,10652,17.9522679362967,17.9522679362967,17.7382180853196,17.8685092989579,11445.7449459384,0.0,1.0
2021-11-22,19.47,19.5,18.2789,19.22,22202,18.1197852109745,18.1477047567541,17.0112861783709,17.8871223294776,23856.4053032035,0.0,1.0
2021-11-23,19.29,19.46,19.2,19.34,21019,17.9522679362967,18.1104786957146,17.8685092989579,17.9988005125961,22585.2528181261,0.0,1.0
2021-11-24,19.44,19.6759,19.26,19.26,2371,18.0918656651948,18.3114063601753,17.9243483905171,17.9243483905171,2547.67755039617,0.0,1.0
2021-11-26,19.21,19.5,19.05,19.17,2926,17.8778158142177,18.1477047567541,17.7289115700598,17.8405897531782,3144.03395717384,0.0,1.0
2021-11-29,18.4,19.24,18.165,19.24,8957,17.123988078168,17.9057353599974,16.9052849695609,17.9057353599974,9624.44024415789,0.0,1.0
2021-11-30,18.21,18.85,17.8103,18.18,12233,16.9471642882304,17.5427812648623,16.5751828732932,16.9192447424507,13144.5548182185,0.0,1.0
2021-12-01,18.49,19.11,17.6,17.6,15428,17.2077467155068,17.784750661619,16.379466857378,16.379466857378,16577.6335923712,0.0,1.0
2021-12-02,18.58,18.63,18.16,18.6,7748,17.2915053528457,17.3380379291451,16.900631711931,17.3101183833654,8325.350341826,0.0,1.0
2021-12-03,18.56,18.6592,18.37,18.5,3399,17.2728923223259,17.3652129537039,17.0960685323883,17.2170532307667,3652.28004799518,0.0,1.0
2021-12-06,18.4,18.74,18.02,18.56,10434,17.123988078168,17.4404095970037,16.7703404982927,17.2728923223259,11211.5004474203,0.0,1.0
2021-12-07,18.61,18.61,18.35,18.41,5001,17.3194248986253,17.3194248986253,17.0774555018686,17.1332945934278,5373.65475728857,0.0,1.0
2021-12-08,18.22,18.97,18.11,18.73,10409,16.9564708034902,17.6544594479808,16.8540991356316,17.4311030817438,11184.6375462141,0.0,1.0
2021-12-09,17.88,18.225,17.595,18.22,19825,16.6400492846545,16.9611240611202,16.3748135997481,16.9564708034902,21302.2806565179,0.0,1.0
2021-12-10,18.42,18.42,17.81,18.16,9148,17.1426011086877,17.1426011086877,16.5749036778354,16.900631711931,9829.6728093733,0.0,1.0
2021-12-13,18.24,18.25,18.16,18.18,20230,16.97508383401,16.9843903492698,16.900631711931,16.9192447424507,21737.4596560583,0.0,1.0
2021-12-14,18.25,18.3,18.0687,18.0687,20436,16.9843903492698,17.0309229255692,16.8156632276083,16.8156632276083,21958.8099619975,0.0,1.0
2021-12-15,18.24,18.71,18.16,18.26,19684,16.97508383401,17.412490051224,16.900631711931,16.9936968645297,21150.7738937149,0.0,1.0
2021-12-16,18.5,19.015,18.45,18.45,28187,17.2170532307667,17.6963387666502,17.1705206544673,17.1705206544673,30287.3838519682,0.0,1.0
2021-12-17,18.5,18.83,18.43,18.75,43830,17.2170532307667,17.5241682343425,17.1519076239476,17.4497161122635,47096.0383947126,0.0,1.0
2021-12-20,18.25,18.66,17.96,18.4,27780,16.9843903492698,17.3659574749247,16.7145014067335,17.123988078168,29850.0558203313,0.0,1.0
2021-12-21,18.25,18.525,18.25,18.31,18882,16.9843903492698,17.2403195189164,16.9843903492698,17.0402294408291,20289.01202302,0.0,1.0
2021-12-22,18.25,18.515,18.25,18.33,16119,16.9843903492698,17.2310130036565,16.9843903492698,17.0588424713488,17320.1241817106,0.0,1.0
2021-12-23,18.41,18.725,18.41,18.485,4860,17.1332945934278,17.4264498241139,17.1332945934278,17.2030934578769,5222.1479944856,0.0,1.0
2021-12-27,19.0,19.32,18.26,18.26,34994,17.6823789937604,17.9801874820763,16.9936968645297,16.9936968645297,37601.6145923928,0.0,1.0
2021-12-28,19.15,19.3,18.8001,18.95,10757,17.8219767226585,17.9615744515566,17.4963417537155,17.635846417461,11558.5691310044,0.0,1.0
2021-12-29,18.89,19.15,18.82,19.15,9420,17.5800073259018,17.8219767226585,17.5148617190827,17.8219767226585,10121.9411744968,0.0,1.0
2021-12-30,19.01,19.2,18.91,19.08,3084,17.6916855090203,17.8685092989579,17.5986203564215,17.7568311158394,3313.80749279702,0.0,1.0
2021-12-31,18.76,19.1,18.68,19.1,3578,17.4590226275234,17.7754441463591,17.3845705054444,17.7754441463591,3844.61842063158,0.0,1.0
2022-01-03,18.79,18.98,18.79,18.89,1665,17.486942173303,17.6637659632406,17.486942173303,17.5800073259018,1789.06922033303,0.0,1.0
2022-01-04,19.1,19.16,18.94,18.99,5643,17.7754441463591,17.8312832379184,17.6265399022011,17.6730724785005,6063.49406026384,0.0,1.0
2022-01-05,19.325,19.46,19.0,19.09,36519,17.9848407397063,18.1104786957146,17.6823789937604,17.7661376310993,39240.251565971,0.0,1.0
2022-01-06,19.33,19.5,19.26,19.4,3897,17.9894939973362,18.1477047567541,17.9243483905171,18.0546396041553,4187.38904002271,0.0,1.0
2022-01-07,19.39,19.5,19.05,19.5,6244,18.0453330888955,18.1477047567541,17.7289115700598,18.1477047567541,6709.2782052609,0.0,1.0
2022-01-10,19.62,19.68,19.345,19.49,13333,18.2593829398726,18.3152220314318,18.003453770226,18.1383982414942,14326.5224712914,0.0,1.0
2022-01-11,19.89,19.9,19.69,19.69,5780,18.5106588518892,18.519965367149,18.3245285466917,18.3245285466917,6210.7027588738,0.0,1.0
2022-01-12,19.7,19.9,19.7,19.9,51340,18.3338350619516,18.519965367149,18.3338350619516,18.519965367149,55165.6539170555,0.0,1.0
2022-01-13,19.83,19.8959,19.75,19.75,30728,18.4548197603299,18.5161496958925,18.3803676382509,18.3803676382509,33017.7291305666,0.0,1.0
2022-01-14,19.9,19.9535,19.8,19.89,24010,18.519965367149,18.5697552237894,18.4269002145503,18.5106588518892,25799.1303184361,0.0,1.0
2022-01-18,19.91,20.36,19.84,19.93,81834,18.5292718824089,18.9480650691032,18.4641262755898,18.5478849129287,87931.9462923322,0.0,1.0
2022-01-19,19.99,20.1,19.83,19.9,91573,18.6037240044879,18.7060956723465,18.4548197603299,18.519965367149,98396.65808622,0.0,1.0
2022-01-20,19.9,20.0,19.8211,20.0,13722,18.519965367149,18.6130305197478,18.4465369617486,18.6130305197478,14744.50921406,0.0,1.0
2022-01-21,19.87,19.99,19.83,19.8346,6297,18.4920458213694,18.6037240044879,18.4548197603299,18.4591007573495,6766.22755581807,0.0,1.0
2022-01-24,19.6,19.82,19.585,19.8,13079,18.2407699093528,18.44551324507,18.226810136463,18.4269002145503,14053.5953950365,0.0,1.0
2022-01-25,19.62,19.71,19.5,19.67,13205,18.2593829398726,18.3431415772114,18.1477047567541,18.3059155161719,14188.9844171157,0.0,1.0
2022-01-26,19.39,19.95,19.39,19.8,7521,18.0453330888955,18.5664979434484,18.0453330888955,18.4269002145503,8081.43519887368,0.0,1.0
2022-01-27,20.4,20.4,19.54,19.69,20690,18.9852911301427,18.9852911301427,18.1849308177936,18.3245285466917,22231.7370382525,0.0,1.0
2022-01-28,21.17,21.17,19.8136,19.95,11273,19.701892805153,19.701892805153,18.4395570753037,18.5664979434484,12113.0194119004,0.0,1.0
2022-01-31,20.8,20.9,20.5764,20.9,3326,19.3575517405377,19.4506168931364,19.1494580593269,19.4506168931364,3573.84037647306,0.0,1.0
2022-02-01,21.15,21.2,20.2158,20.81,13773,19.6832797746333,19.7298123509326,18.8138651190559,19.3668582557976,14799.3095325206,0.0,1.0
2022-02-02,21.2,21.2,20.3649,20.59,7597,19.7298123509326,19.7298123509326,18.9526252615806,19.1621149200803,8163.09841854056,0.0,1.0
2022-02-03,21.8999,22.0,20.84,21.2,28341,20.3811753539712,20.4743335717226,19.3947778015772,19.7298123509326,30452.8593233984,0.0,1.0
2022-02-04,21.9,22.6401,21.63,21.99,189780,20.3812684191238,21.0700436135071,20.1299925071072,20.4650270564627,203921.655636518,0.0,1.0
2022-02-07,22.2,22.33,21.75,22.17,115224,20.66046387692,20.7814485752984,20.2416706902257,20.6325443311404,123810.037143335,0.0,1.0
2022-02-08,22.3,22.714,22.12,22.51,172338,20.7535290295188,21.1388187612775,20.586011754841,20.9489658499761,185179.946722975,0.0,1.0
2022-02-09,22.27,22.66,21.8879,22.39,268808,20.7256094837391,21.0885635788742,20.3700075356594,20.8372876668576,288838.509897466,0.0,1.0
2022-02-10,22.28,22.37,22.09,22.35,23582,20.734915998999,20.8186746363379,20.5580922090614,20.8000616058181,25339.2374497859,0.0,1.0
2022-02-11,22.26,22.42,22.2,22.36,20279,20.7163029684793,20.8652072126373,20.66046387692,20.809368121078,21790.1109424225,0.0,1.0
2022-02-14,22.25,22.69,22.25,22.4905,23206,20.7069964532194,21.1164831246539,20.7069964532194,20.9308181452194,24935.2194156446,0.0,1.0
2022-02-15,22.44,22.51,22.35,22.37,20087,20.883820243157,20.9489658499761,20.8000616058181,20.8186746363379,21583.8038611589,0.0,1.0
2022-02-16,22.54,22.54,22.12,22.445,417771,20.9768853957557,20.9768853957557,20.586011754841,20.8884735007869,448901.643992643,0.0,1.0
2022-02-17,22.45,22.5,22.25,22.31,21432,20.8931267584169,20.9396593347162,20.7069964532194,20.7628355447786,23029.0279460525,0.0,1.0
2022-02-18,22.59,22.73,22.32,22.52,40151,21.0234179720551,21.1537091856933,20.7721420600385,20.958272365236,43142.8938532081,0.0,1.0
2022-02-22,22.59,22.72,22.4498,22.69,34662,21.0234179720551,21.1444026704335,20.8929406281117,21.1164831246539,37244.8752643744,0.0,1.0
2022-02-23,22.26,22.63,22.25,22.5,56855,20.7163029684793,21.0606440330946,20.7069964532194,20.9396593347162,61091.6099231436,0.0,1.0
2022-02-24,21.92,22.27,21.52,22.25,33383,20.3998814496436,20.7256094837391,20.0276208392486,20.7069964532194,35870.5692386651,0.0,1.0
2022-02-25,22.25,22.25,21.61,22.02,43223,20.7069964532194,20.7069964532194,20.1113794765875,20.4929466022423,46443.8071534261,0.0,1.0
2022-02-28,22.46,22.46,21.99,21.99,99085,20.9024332736768,20.9024332736768,20.4650270564627,20.4650270564627,106468.422640659,0.0,1.0
2022-03-01,22.23,22.65,22.07,22.49,59015,20.6883834226997,21.0792570636144,20.5394791785417,20.9303528194564,63412.5645873594,0.0,1.0
2022-03-02,22.26,22.5,22.24,22.24,30699,20.7163029684793,20.9396593347162,20.6976899379595,20.6976899379595,32986.5681651673,0.0,1.0
2022-03-03,22.39,22.41,22.25,22.39,51352,20.8372876668576,20.8559006973774,20.7069964532194,20.8372876668576,55178.5481096347,0.0,1.0
2022-03-04,22.45,22.47,22.0001,22.21,49050,20.8931267584169,20.9117397889366,20.4744266368752,20.6697703921799,52705.0121665675,0.0,1.0
2022-03-07,21.85,22.48,21.75,22.34,56890,20.3347358428244,20.9210463041965,20.2416706902257,20.7907550905583,61129.2179848325,0.0,1.0
2022-03-08,21.85,22.28,21.75,21.8,34735,20.3347358428244,20.734915998999,20.2416706902257,20.2882032665251,37323.3149358966,0.0,1.0
2022-03-09,21.82,22.25,21.8,22.18,25710,20.3068162970448,20.7069964532194,20.2882032665251,20.6418508464003,27625.8076004578,0.0,1.0
2022-03-10,22.23,22.28,21.58,21.58,43380,20.734915998999,20.7815532369635,20.128631905461,20.128631905461,46507.9000101353,0.05,1.0
2022-03-11,22.29,22.35,22.145,22.3,44729,20.7908806845564,20.8468453701137,20.6556326944594,20.8002081321493,47954.1691921009,0.0,1.0
2022-03-14,22.21,22.43,22.11,22.35,35289,20.7162611038132,20.9214649508569,20.6229866278843,20.8468453701137,37833.5012323113,0.0,1.0
2022-03-15,22.14,22.3,22.0201,22.25,42465,20.650968970663,20.8002081321493,20.5391328740242,20.7535708941848,45526.9242492022,0.0,1.0
2022-03-16,22.37,22.37,22.145,22.31,76279,20.8655002652995,20.8655002652995,20.6556326944594,20.8095355797422,81779.0711127964,0.0,1.0
2022-03-17,22.28,22.44,22.17,22.29,94422,20.7815532369635,20.9307923984498,20.6789513134417,20.7908806845564,101230.265900345,0.0,1.0
2022-03-18,22.11,22.3,21.875,22.23,153595,20.6229866278843,20.8002081321493,20.4037916094514,20.734915998999,164669.91475465,0.0,1.0
2022-03-21,22.23,22.29,22.12,22.12,82819,20.734915998999,20.7908806845564,20.6323140754772,20.6323140754772,88790.6355679897,0.0,1.0
2022-03-22,22.31,22.48,22.27,22.28,69287,20.8095355797422,20.9681021888213,20.7722257893706,20.7815532369635,74282.9153527486,0.0,1.0
2022-03-23,22.2,22.29,22.19,22.29,27910,20.7069336562203,20.7908806845564,20.6976062086275,20.7908806845564,29922.4409700986,0.0,1.0
2022-03-24,22.19,22.31,22.01,22.2,55270,20.6976062086275,20.8095355797422,20.5297121519554,20.7069336562203,59255.2243789804,0.0,1.0
2022-03-25,22.34,22.555,22.24,22.28,44700,20.8375179225208,21.038058045768,20.7442434465919,20.7815532369635,47923.0781570551,0.0,1.0
2022-03-28,22.34,22.57,22.24,22.25,26575,20.8375179225208,21.0520492171574,20.7442434465919,20.7535708941848,28491.1812533275,0.0,1.0
2022-03-29,22.23,22.45,22.23,22.41,26940,20.734915998999,20.9401198460426,20.734915998999,20.9028100556711,28882.4994530439,0.0,1.0
2022-03-30,21.97,22.3,21.82,22.3,19039,20.4924023615838,20.8002081321493,20.3524906476904,20.8002081321493,20411.8005600038,0.0,1.0
2022-03-31,21.77,23.52,21.76,23.52,40892,20.305853409726,21.9381567384821,20.2965259621331,21.9381567384821,43840.5036241228,0.0,1.0
2022-04-01,21.86,22.0999,21.77,21.77,133616,20.389800438062,20.6135659058155,20.305853409726,20.305853409726,143250.335817294,0.0,1.0
2022-04-04,21.85,21.98,21.79,21.94,72226,20.3804729904691,20.5017298091767,20.3245083049118,20.4644200188052,77433.8309389588,0.0,1.0
2022-04-05,21.79,21.95,21.68,21.95,72674,20.3245083049118,20.473747466398,20.22190638139,20.473747466398,77914.1338251859,0.0,1.0
2022-04-06,21.55,21.87,21.54,21.69,57544,20.1006495626824,20.3991278856549,20.0913221150895,20.2312338289829,61693.1903684467,0.0,1.0
2022-04-07,21.49,21.68,21.25,21.4,45295,20.044684877125,20.22190638139,19.8208261348956,19.960737848789,48560.9804278256,0.0,1.0
2022-04-08,21.65,21.7,21.435,21.5,45997,20.1939240386113,20.2405612765757,19.9933839153641,20.0540123247179,49313.5978968693,0.0,1.0
2022-04-11,21.63,21.84,21.52,21.52,52550,20.1752691434255,20.3711455428762,20.0726672199037,20.0726672199037,56339.0997126004,0.0,1.0
2022-04-12,21.61,21.85,21.54,21.57,83501,20.1566142482397,20.3804729904691,20.0913221150895,20.1193044578681,89521.8109438983,0.0,1.0
2022-04-13,21.65,21.75,21.44,21.5,60457,20.1939240386113,20.2871985145402,19.9980476391606,20.0540123247179,64816.231233581,0.0,1.0
2022-04-14,21.69,21.8,21.55,21.66,51102,20.2312338289829,20.3338357525047,20.1006495626824,20.2032514862042,54786.6921696156,0.0,1.0
2022-04-18,21.42,21.77,21.32,21.69,102053,19.9793927439748,20.305853409726,19.8861182680458,20.2312338289829,109411.496536061,0.0,1.0
2022-04-19,22.27,22.28,21.47,21.47,106407,20.7722257893706,20.7815532369635,20.0260299819392,20.0260299819392,114079.440211583,0.0,1.0
2022-04-20,22.65,22.65,22.41,22.41,58797,21.1266687979005,21.1266687979005,20.9028100556711,20.9028100556711,63036.5375033638,0.0,1.0
2022-04-21,22.66,22.93,22.63,22.65,73394,21.1359962454934,21.3878373305015,21.1080139027147,21.1266687979005,78686.0491780512,0.0,1.0
2022-04-22,22.99,23.0,22.77,22.78,179284,21.4438020160588,21.4531294636517,21.2385981690152,21.2479256166081,192211.211282091,0.0,1.0
2022-04-25,23.29,23.39,22.76,22.92,116827,21.7236254438456,21.8168999197745,21.2292707214223,21.3785098829086,125250.770734995,0.0,1.0
2022-04-26,22.75,23.34,22.51,23.25,101264,21.2199432738294,21.77026268181,20.9960845316,21.686315653474,108565.60596188,0.0,1.0
2022-04-27,23.02,23.02,22.67,22.82,67540,21.4717843588375,21.4717843588375,21.1453236930863,21.2852354069797,72409.9485173936,0.0,1.0
2022-04-28,23.08,23.21,22.825,23.14,105417,21.5277490443948,21.6490058631024,21.2898991307761,21.5837137299522,113018.056601393,0.0,1.0
2022-04-29,22.65,23.0,22.35,23.0,98860,21.1266687979005,21.4531294636517,20.8468453701137,21.4531294636517,105988.266367035,0.0,1.0
2022-05-02,22.26,22.82,22.07,22.72,130538,20.7628983417777,21.2852354069797,20.5856768375128,21.1919609310507,139950.397683795,0.0,1.0
2022-05-03,22.57,22.59,22.21,22.37,72126,21.0520492171574,21.0707041123431,20.7162611038132,20.8655002652995,77326.6204732828,0.0,1.0
2022-05-04,22.55,22.58,22.26,22.53,120961,21.0333943219716,21.0613766647502,20.7628983417777,21.0147394267858,129682.85138603,0.0,1.0
2022-05-05,22.4,22.58,22.34,22.52,136625,20.8934826080782,21.0613766647502,20.8375179225208,21.0054119791929,146476.298729477,0.0,1.0
2022-05-06,22.27,22.465,22.11,22.27,94076,20.7722257893706,20.954111017432,20.6229866278843,20.7722257893706,100859.317689107,0.0,1.0
2022-05-09,21.68,22.08,21.47,22.08,100500,20.22190638139,20.5950042851056,20.0260299819392,20.5950042851056,107746.518004117,0.0,1.0
2022-05-10,20.89,21.84,20.79,21.67,114673,19.4850380215515,20.3711455428762,19.3917635456226,20.2125789337971,122941.457304339,0.0,1.0
2022-05-11,21.4,21.5,20.89,21.02,176770,19.960737848789,20.0540123247179,19.4850380215515,19.6062948402591,189515.940175002,0.0,1.0
2022-05-12,21.47,21.5,21.2,21.4,92843,20.0260299819392,20.0540123247179,19.7741888969311,19.960737848789,99537.4126473258,0.0,1.0
2022-05-13,21.87,21.914,21.475,21.48,80459,20.3991278856549,20.4401686550636,20.0306937057357,20.0353574295321,86260.4685780423,0.0,1.0
2022-05-16,21.88,21.88,21.53,21.68,125349,20.4084553332478,20.4084553332478,20.0819946674966,20.22190638139,134387.246619881,0.0,1.0
2022-05-17,22.8,22.85,22.1,22.1,120781,21.2665805117939,21.3132177497583,20.6136591802914,20.6136591802914,129489.872547813,0.0,1.0
2022-05-18,22.34,22.85,22.25,22.78,52026,20.8375179225208,21.3132177497583,20.7535708941848,21.2479256166081,55777.3168724597,0.0,1.0
2022-05-19,21.68,22.26,21.68,22.12,44867,20.22190638139,20.7628983417777,20.22190638139,20.6323140754772,48102.1196347334,0.0,1.0
2022-05-20,21.52,21.9,21.2,21.7,78834,20.0726672199037,20.4271102284336,19.7741888969311,20.2405612765757,84518.2985108114,0.0,1.0
2022-05-23,22.2,22.42,21.64,21.65,74185,20.7069336562203,20.912137503264,20.1845965910184,20.1939240386113,79534.0839615466,0.0,1.0
2022-05-24,21.81,22.12,21.48,22.12,89382,20.3431632000976,20.6323140754772,20.0353574295321,20.6323140754772,95826.8584302881,0.0,1.0
2022-05-25,22.17,22.35,21.86,21.9,62101,20.6789513134417,20.8468453701137,20.389800438062,20.4271102284336,66578.7712892901,0.0,1.0
2022-05-26,22.6,22.9,22.075,22.3,69522,21.080031559936,21.3598549877228,20.5903405613092,20.8002081321493,74534.8599470868,0.0,1.0
2022-05-27,23.17,23.3,22.74,22.74,49838,21.6116960727309,21.7329528914385,21.2106158262365,21.2106158262365,53431.5518834744,0.0,1.0
2022-05-31,23.17,23.33,22.83,23.14,52601,21.6116960727309,21.7609352342171,21.2945628545725,21.5837137299522,56393.777050095,0.0,1.0
2022-06-01,23.32,23.43,23.0,23.08,106526,21.7516077866243,21.8542097101461,21.4531294636517,21.5277490443948,114207.020665737,0.0,1.0
2022-06-02,23.34,23.535,23.08,23.2281,74015,21.77026268181,21.9521479098714,21.5277490443948,21.6658885432456,79351.8261698978,0.0,1.0
2022-06-03,23.19,23.28,23.1,23.23,59131,21.6303509679167,21.7142979962527,21.5464039395806,21.6676607582882,63394.6204587207,0.0,1.0
2022-06-06,23.14,23.39,23.05,23.37,156297,21.5837137299522,21.8168999197745,21.4997667016162,21.7982450245887,167566.741537209,0.0,1.0
2022-06-07,22.83,23.11,22.35,23.11,248787,21.2945628545725,21.5557313871735,20.8468453701137,21.5557313871735,266725.701240699,0.0,1.0
2022-06-08,22.91,22.99,22.48,22.91,71618,21.3691824353157,21.4438020160588,20.9681021888213,21.3691824353157,76781.9913076501,0.0,1.0
2022-06-09,22.45,22.975,22.42,22.76,76634,20.9401198460426,21.4298108446695,20.912137503264,21.2292707214223,82159.6682659454,0.0,1.0
2022-06-10,22.02,22.36,21.88,22.16,36328,20.5390395995483,20.8561728177066,20.4084553332478,20.6696238658488,38947.4179706822,0.0,1.0
2022-06-13,21.03,21.74,20.96,21.68,58299,19.615622287852,20.2778710669473,19.5503301547017,20.22190638139,62502.6293842986,0.0,1.0
2022-06-14,21.52,21.65,21.03,21.03,95711,20.0726672199037,20.1939240386113,19.615622287852,19.615622287852,102612.208802906,0.0,1.0
2022-06-15,22.04,22.29,21.54,21.7,84773,20.5576944947341,20.7908806845564,20.0913221150895,20.2405612765757,90885.5280672934,0.0,1.0
2022-06-16,21.3,21.96,21.15,21.75,107087,19.9141006108245,20.5311572494698,19.7738604656779,20.3348210462645,114539.599079868,0.05,1.0
2022-06-17,21.49,22.01,21.16,21.45,113276,20.0917381280103,20.5779039645187,19.7832098086876,20.0543407559712,121159.315559976,0.0,1.0
2022-06-21,21.74,22.2,21.5,21.64,99900,20.3254717032547,20.7555414817044,20.1010874710201,20.2319782731569,106852.427914489,0.0,1.0
2022-06-22,21.36,21.9,21.36,21.68,295183,19.9701966688832,20.4750611914111,19.9701966688832,20.269375645196,315725.928219044,0.0,1.0
2022-06-23,20.92,21.57,20.88,21.52,133409,19.558825576453,20.1665328720885,19.5214282044139,20.1197861570396,142693.449005446,0.0,1.0
2022-06-24,20.15,21.51,20.14,21.09,1786400,18.8389261647002,20.1104368140298,18.8295768216904,19.7177644076192,1910722.49475918,0.0,1.0
2022-06-27,21.11,21.235,20.19,20.36,167996,19.7364630936388,19.853329881261,18.8763235367393,19.0352623679055,179687.492291515,0.0,1.0
2022-06-28,21.07,21.39,21.0,21.17,246435,19.6990657215997,19.9982446979125,19.6336203205312,19.7925591516974,263585.366097166,0.0,1.0
2022-06-29,20.65,21.39,20.57,21.02,218651,19.306393315189,19.9982446979125,19.2315985711108,19.6523190065508,233867.769929238,0.0,1.0
2022-06-30,20.68,20.74,20.335,20.52,120188,19.3344413442184,19.390537402277,19.0118890103811,19.1848518560619,128552.348410276,0.0,1.0
2022-07-01,20.98,21.05,20.45,20.76,71879,19.6149216345117,19.6803670355801,19.1194064549935,19.4092360882966,76881.3379986538,0.0,1.0
2022-07-05,20.83,20.87,20.32,20.64,68140,19.474681489365,19.5120788614041,18.9978649958664,19.2970439721793,72882.12650744,0.0,1.0
2022-07-06,20.67,21.015,20.58,20.7,53280,19.3250920012086,19.6476443350459,19.2409479141206,19.3531400302379,56987.9615543939,0.0,1.0
2022-07-07,20.65,20.97,20.6,20.7,68573,19.306393315189,19.6055722915019,19.2596466001402,19.3531400302379,73345.2606544568,0.0,1.0
2022-07-08,20.8,21.08,20.51,20.7,155291,19.4466334603357,19.7084150646094,19.1755025130522,19.3531400302379,166098.302134823,0.0,1.0
2022-07-11,20.7,20.97,20.63,20.8,207612,19.3531400302379,19.6055722915019,19.2876946291695,19.4466334603357,222060.523164993,0.0,1.0
2022-07-12,20.79,20.92,20.66,20.66,89537,19.4372841173259,19.558825576453,19.3157426581988,19.3157426581988,95768.2266084041,0.0,1.0
2022-07-13,20.41,20.65,20.39,20.58,48088,19.0820090829544,19.306393315189,19.0633103969348,19.2409479141206,51434.6301656849,0.0,1.0
2022-07-14,20.04,20.155,19.77,20.15,76205,18.7360833915927,18.8436008362051,18.4836511303287,18.8389261647002,81508.4010933291,0.0,1.0
2022-07-15,20.61,20.67,19.98,20.3,57756,19.2689959431499,19.3250920012086,18.679987333534,18.9791663098468,61775.4637300221,0.0,1.0
2022-07-18,20.7,20.99,20.5,20.66,43450,19.3531400302379,19.6242709775214,19.1661531700424,19.3157426581988,46473.8537826279,0.0,1.0
2022-07-19,20.8,21.12,20.75,21.0,119398,19.4466334603357,19.7458124366485,19.3998867452868,19.6336203205312,127707.369250592,0.0,1.0
2022-07-20,20.9,21.2,20.7,20.78,135769,19.5401268904335,19.8206071807268,19.3531400302379,19.4279347743161,145217.690545767,0.0,1.0
2022-07-21,20.9,21.215,20.71,20.8,73993,19.5401268904335,19.8346311952414,19.3624893732477,19.4466334603357,79142.4594462135,0.0,1.0
2022-07-22,19.08,21.08,18.6,20.74,182049,17.8385464626541,19.7084150646094,17.3897779981848,19.390537402277,194718.494989036,0.0,1.0
2022-07-25,19.06,19.25,18.92,19.15,81837,17.8198477766345,17.9974852938203,17.6889569744977,17.9039918637225,87532.3537861663,0.0,1.0
2022-07-26,18.92,19.13,18.9,19.02,91470,17.6889569744977,17.885293177703,17.6702582884781,17.7824504045954,97835.7515649474,0.0,1.0
2022-07-27,19.04,19.12,18.92,19.05,84120,17.801149090615,17.8759438346932,17.6889569744977,17.8104984336248,89974.2365982659,0.0,1.0
2022-07-28,18.93,19.1,18.79,19.08,93969,17.6983063175074,17.8572451486736,17.5674155153706,17.8385464626541,100508.66665362,0.0,1.0
2022-07-29,19.59,19.805,18.92,19.1,183035,18.3153629561527,18.5163738308629,17.6889569744977,17.8572451486736,195773.114547832,0.0,1.0
2022-08-01,19.52,19.65,19.02,19.48,106506,18.2499175550843,18.3714590142114,17.7824504045954,18.2125201830452,113918.165039645,0.0,1.0
2022-08-02,19.14,19.52,18.9575,19.52,79395,17.8946425207127,18.2499175550843,17.7240170107843,18.2499175550843,84920.4055482566,0.0,1.0
2022-08-03,19.08,19.19,19.06,19.07,39277,17.8385464626541,17.9413892357616,17.8198477766345,17.8291971196443,42010.4385505241,0.0,1.0
2022-08-04,18.88,19.18,18.87,18.96,45767,17.6515596024585,17.9320398927518,17.6422102594488,17.7263543465368,48952.1027864105,0.0,1.0
2022-08-05,19.14,19.2,18.26,18.73,39259,17.8946425207127,17.9507385787714,17.0719003358524,17.5113194573119,41991.18586081,0.0,1.0
2022-08-08,19.24,19.36,19.18,19.36,30722,17.9881359508105,18.1003280669278,17.9320398927518,18.1003280669278,32860.062966856,0.0,1.0
2022-08-09,19.37,19.48,19.21,19.37,44269,18.1096774099376,18.2125201830452,17.9600879217812,18.1096774099376,47349.8511646296,0.0,1.0
2022-08-10,19.28,19.81,19.23,19.58,36247,18.0255333228496,18.5210485023678,17.9787866078007,18.3060136131429,38769.56911528,0.0,1.0
2022-08-11,19.26,19.48,19.24,19.47,30659,18.0068346368301,18.2125201830452,17.9881359508105,18.2031708400354,32792.6785528558,0.0,1.0
2022-08-12,19.48,19.48,19.35,19.38,35518,18.2125201830452,18.2125201830452,18.0909787239181,18.1190267529474,37989.8351818498,0.0,1.0
2022-08-15,19.59,19.59,19.26,19.26,24915,18.3153629561527,18.3153629561527,18.0068346368301,18.0068346368301,26648.9313462411,0.0,1.0
2022-08-16,19.72,19.825,19.42,19.52,38935,18.4369044152798,18.5350725168824,18.1564241249865,18.2499175550843,41644.6374459521,0.0,1.0
2022-08-17,19.61,19.84,19.42,19.84,29684,18.3340616421722,18.5490965313971,18.1564241249865,18.5490965313971,31749.8245266635,0.0,1.0
2022-08-18,19.65,19.73,19.375,19.73,41713,18.3714590142114,18.4462537582896,18.1143520814425,18.4462537582896,44615.9692251957,0.0,1.0
2022-08-19,19.69,19.77,19.29,19.47,56135,18.4088563862505,18.4836511303287,18.0348826658594,18.2031708400354,60041.6520618599,0.0,1.0
2022-08-22,19.35,19.6,19.24,19.54,50150,18.0909787239181,18.3247122991625,17.9881359508105,18.2686162411038,53640.1327318477,0.0,1.0
2022-08-23,19.27,19.44,19.23,19.3,34987,18.0161839798398,18.175122811006,17.9787866078007,18.0442320088692,37421.8808352775,0.0,1.0
2022-08-24,19.06,19.3,19.01,19.22,29404,17.8198477766345,18.0442320088692,17.7731010615856,17.969437264791,31450.3382422185,0.0,1.0
2022-08-25,19.42,19.42,18.26,18.98,46442,18.1564241249865,18.1564241249865,17.0719003358524,17.7450530325563,49674.0786506975,0.0,1.0
2022-08-26,19.25,19.51,19.14,19.46,42117,17.9974852938203,18.2405682120745,17.8946425207127,18.1938214970256,45048.085149895,0.0,1.0
2022-08-29,18.93,19.24,18.8,19.08,44949,17.6983063175074,17.9881359508105,17.5767648583803,17.8385464626541,48077.1749982818,0.0,1.0
2022-08-30,18.63,19.02,18.56,19.02,38476,17.4178260272141,17.7824504045954,17.3523806261457,17.7824504045954,41153.6938582369,0.0,1.0
2022-08-31,18.61,18.77,18.41,18.77,50726,17.3991273411946,17.548716829351,17.212140480999,17.548716829351,54256.2188027061,0.0,1.0
2022-09-01,18.37,18.66,18.36,18.48,46392,17.1747431089599,17.4458740562435,17.1653937659502,17.2775858820675,49620.5989570467,0.0,1.0
2022-09-02,18.7,18.83,18.52,18.53,57841,17.4832714282826,17.6048128874097,17.3149832541066,17.3243325971164,61866.3792092284,0.0,1.0
2022-09-06,18.43,18.69,18.32,18.69,42252,17.2308391670186,17.4739220852728,17.127996393911,17.4739220852728,45192.4803227524,0.0,1.0
2022-09-07,18.57,18.785,18.45,18.476,172055,17.3617299691555,17.5627408438657,17.2495378530381,17.2738461448636,184028.973822095,0.0,1.0
2022-09-08,18.84,19.03,18.34,18.53,27454,17.6141622304194,17.7917997476052,17.1466950799306,17.3243325971164,29364.6301898336,0.0,1.0
2022-09-09,19.0,19.6,18.76,19.07,22420,17.7637517185759,18.3247122991625,17.5393674863412,17.8291971196443,23980.2946330614,0.0,1.0
2022-09-12,19.08,19.12,19.0,19.04,18687,17.8385464626541,17.8759438346932,17.7637517185759,17.801149090615,19987.5007050855,0.0,1.0
2022-09-13,18.65,19.04,18.58,19.04,41730,17.4365247132337,17.801149090615,17.3710793121652,17.801149090615,44634.1523210371,0.0,1.0
2022-09-14,18.61,19.025,18.44,18.44,53015,17.3991273411946,17.7871250761003,17.2401885100284,17.2401885100284,56704.5191780441,0.0,1.0
2022-09-15,18.68,18.93,18.49,18.49,34949,17.5113194573119,17.7456786577577,17.3332064649731,17.3332064649731,37281.4465289994,0.05,1.0
2022-09-16,18.66,18.685,18.26,18.54,53622,17.4925707212762,17.5160066413208,17.1175960005629,17.3800783050622,57200.6559780826,0.0,1.0
2022-09-19,18.94,18.995,18.7001,18.765,29482,17.7550530257756,17.8066120498736,17.5301619370277,17.5910015854635,31449.5867283172,0.0,1.0
2022-09-20,18.94,19.41,18.76,18.93,23938,17.7550530257756,18.1956483226137,17.5863144014546,17.7456786577577,25535.5880572029,0.0,1.0
2022-09-21,18.68,19.08,18.64,19.08,44053,17.5113194573119,17.8862941780252,17.4738219852406,17.8862941780252,46993.0345343789,0.0,1.0
2022-09-22,18.52,18.59,18.24,18.465,31188,17.3613295690266,17.4269501451514,17.0988472645272,17.3097705449285,33269.4427407488,0.0,1.0
2022-09-23,18.31,18.41,18.17,18.17,30390,17.1644678406521,17.2582115208304,17.0332266884024,17.0332266884024,32418.1853562703,0.0,1.0
2022-09-26,18.25,18.43,18.21,18.3,29135,17.1082216325451,17.2769602568661,17.0707241604738,17.1550934726342,31079.4284420841,0.0,1.0
2022-09-27,18.03,18.3,18.02,18.3,38150,16.9019855361528,17.1550934726342,16.8926111681349,17.1550934726342,40696.0767141069,0.0,1.0
2022-09-28,18.14,18.3,18.08,18.08,26396,17.0051035843489,17.1550934726342,16.9488573762419,16.9488573762419,28157.6314795693,0.0,1.0
2022-09-29,17.93,17.99,17.78,17.99,37748,16.8082418559744,16.8644880640814,16.6676263357069,16.8644880640814,40267.2478061367,0.0,1.0
2022-09-30,17.58,17.99,17.56,17.99,55654,16.4801389753503,16.8644880640814,16.4613902393146,16.8644880640814,59368.2687666293,0.0,1.0
2022-10-03,17.68,17.88,17.61,17.83,29852,16.5738826555286,16.7613700158853,16.5082620794038,16.7144981757961,31844.2800018224,0.0,1.0
2022-10-04,18.09,18.13,17.79,17.79,31139,16.9582317442598,16.9957292163311,16.6770007037248,16.6770007037248,33217.1725504738,0.0,1.0
2022-10-05,17.97,18.02,17.83,17.89,27128,16.8457393280458,16.8926111681349,16.7144981757961,16.7707443839031,28938.4841179631,0.0,1.0
2022-10-06,18.01,18.06,17.795,18.0,26943,16.8832368001171,16.9301086402063,16.6816878877337,16.8738624320993,28741.1374812106,0.0,1.0
2022-10-07,17.62,18.24,17.57,17.91,26505,16.5176364474216,17.0988472645272,16.4707646073324,16.7894931199388,28273.9059844668,0.0,1.0
2022-10-10,17.63,17.88,17.61,17.625,26076,16.5270108154394,16.7613700158853,16.5082620794038,16.5223236314305,27816.2751349163,0.0,1.0
2022-10-11,17.73,17.84,17.52,17.62,39297,16.6207544956178,16.7238725438139,16.4238927672433,16.5176364474216,41919.6258619728,0.0,1.0
2022-10-12,18.04,18.09,17.63,17.77,31051,16.9113599041706,16.9582317442598,16.5270108154394,16.6582519676891,33123.2995556943,0.0,1.0
2022-10-13,18.79,18.85,17.91,17.91,38899,17.6144375055081,17.6706837136151,16.7894931199388,16.7894931199388,41495.0639083105,0.0,1.0
2022-10-14,18.67,18.96,18.54,18.95,24190,17.5019450892941,17.7738017618112,17.3800783050622,17.7644273937934,25804.4061786172,0.0,1.0
2022-10-17,18.66,19.03,18.58,18.9,47347,17.4925707212762,17.839422337936,17.4175757771336,17.7175555537042,50506.8714071515,0.0,1.0
2022-10-18,18.7,18.945,18.52,18.87,22025,17.5300681933476,17.7597402097845,17.3613295690266,17.6894324496507,23494.9171593239,0.0,1.0
2022-10-19,18.6,18.73,18.245,18.72,37923,17.4363245131692,17.5581912974011,17.1035344485362,17.5488169293832,40453.9270571188,0.0,1.0
2022-10-20,18.55,18.88,18.36,18.73,24425,17.3894526730801,17.6988068176686,17.2113396807412,17.5581912974011,26055.0897442218,0.0,1.0
2022-10-21,17.89,19.48,17.8,19.48,42154,16.7707443839031,18.2612688987385,16.6863750717426,18.2612688987385,44967.2979765784,0.0,1.0
2022-10-24,18.2,18.25,17.6324,17.79,76462,17.0613497924559,17.1082216325451,16.5292606637637,16.6770007037248,81564.9650776947,0.0,1.0
2022-10-25,18.89,18.98,17.93,18.3,45185,17.7081811856864,17.7925504978469,16.8082418559744,17.1550934726342,48200.5826035891,0.0,1.0
2022-10-26,19.17,19.24,18.09,18.8,64923,17.9706634901857,18.0362840663105,16.9582317442598,17.6238118735259,69255.8686372208,0.0,1.0
2022-10-27,19.05,19.4,18.87,19.35,60390,17.8581710739717,18.1862739545959,17.6894324496507,18.1394021145067,64420.3426674948,0.0,1.0
2022-10-28,19.3,19.4,18.995,19.24,44832,18.0925302744175,18.1862739545959,17.8066120498736,18.0362840663105,47824.0238858939,0.0,1.0
2022-10-31,19.23,19.35,19.09,19.31,29456,18.0269096982927,18.1394021145067,17.895668546043,18.1019046424354,31421.8515253142,0.0,1.0
2022-11-01,19.25,19.31,19.0,19.15,17081,18.0456584343284,18.1019046424354,17.8112992338826,17.95191475415,18220.9616344341,0.0,1.0
2022-11-02,19.16,19.66,19.0,19.17,27177,17.9612891221679,18.4300075230595,17.8112992338826,17.9706634901857,28990.7543082381,0.0,1.0
2022-11-03,19.09,19.15,18.95,19.15,19744,17.895668546043,17.95191475415,17.7644273937934,17.95191475415,21061.6864650939,0.0,1.0
2022-11-04,19.28,19.38,19.11,19.19,19176,18.0737815383819,18.1675252185602,17.9144172820787,17.9894122262214,20455.7789533346,0.0,1.0
2022-11-07,19.2,19.44,19.07,19.34,36082,17.9987865942392,18.2237714266672,17.8769198100074,18.1300277464889,38490.0613367866,0.0,1.0
2022-11-08,19.24,19.465,19.08,19.08,16894,18.0362840663105,18.2472073467118,17.8862941780252,17.8862941780252,18021.4815205275,0.0,1.0
2022-11-09,19.06,19.24,18.91,19.24,23970,17.8675454419895,18.0362840663105,17.7269299217221,18.0362840663105,25569.7236916684,0.0,1.0
2022-11-10,19.46,19.73,19.21,19.25,66470,18.2425201627029,18.4956280991844,18.008160962257,18.0456584343284,70906.1132159027,0.0,1.0
2022-11-11,19.12,19.39,18.994,19.36,15508,17.9237916500965,18.176899586578,17.8056746130719,18.1487764825245,16542.981852749,0.0,1.0
2022-11-14,18.68,19.16,18.68,19.16,21183,17.5113194573119,17.9612891221679,17.5113194573119,17.9612891221679,22596.7232774555,0.0,1.0
2022-11-15,18.81,19.12,18.5,18.92,21051,17.6331862415437,17.9237916500965,17.3425808329909,17.7363042897399,22455.9137852862,0.0,1.0
2022-11-16,18.66,18.98,18.52,18.92,14132,17.4925707212762,17.7925504978469,17.3613295690266,17.7363042897399,15075.1495707408,0.0,1.0
2022-11-17,18.72,18.84,18.2,18.7,27798,17.5488169293832,17.6613093455972,17.0613497924559,17.5300681933476,29653.1989645806,0.0,1.0
2022-11-18,19.04,19.23,18.89,18.94,24108,17.8487967059539,18.0269096982927,17.7081811856864,17.7550530257756,25716.9336152999,0.0,1.0
2022-11-21,19.18,19.36,18.97,19.08,16774,17.9800378582035,18.1487764825245,17.7831761298291,17.8862941780252,17893.4728912826,0.0,1.0
2022-11-22,19.58,19.69,18.9,19.35,24249,18.3550125789169,18.458130627113,17.7175555537042,18.1394021145067,25867.3437546626,0.0,1.0
2022-11-23,19.3,19.67,19.181,19.67,6226,18.0925302744175,18.4393818910774,17.9809752950053,18.4393818910774,6641.51438065612,0.0,1.0
2022-11-25,19.44,19.44,19.225,19.39,3703,18.2237714266672,18.2237714266672,18.0222225142838,18.176899586578,3950.13295078213,0.0,1.0
2022-11-28,18.95,19.44,18.67,19.44,25110,17.7644273937934,18.2237714266672,17.5019450892941,18.2237714266672,26785.8056694948,0.0,1.0
2022-11-29,18.55,19.02,18.48,19.02,24656,17.3894526730801,17.8300479699182,17.3238320969552,17.8300479699182,26301.5063555182,0.0,1.0
2022-11-30,18.96,18.96,18.35,18.35,78477,17.7738017618112,17.7738017618112,17.2019653127234,17.2019653127234,83714.443310432,0.0,1.0
2022-12-01,19.0,19.06,18.525,18.87,30936,17.8112992338826,17.8675454419895,17.3660167530355,17.6894324496507,33000.6246193345,0.0,1.0
2022-12-02,19.1,19.24,18.85,18.98,18124,17.9050429140609,18.0362840663105,17.6706837136151,17.7925504978469,19333.5699702877,0.0,1.0
2022-12-05,18.86,19.18,18.73,19.18,24583,17.6800580816329,17.9800378582035,17.5581912974011,17.9800378582035,26223.6344393943,0.0,1.0
2022-12-06,18.78,18.95,18.63,18.95,20683,17.6050631374902,17.7644273937934,17.4644476172227,17.7644273937934,22063.3539889352,0.0,1.0
2022-12-07,18.85,19.19,18.69,18.79,30001,17.6706837136151,17.9894122262214,17.5206938253297,17.6144375055081,32003.2240498014,0.0,1.0
2022-12-08,18.84,19.63,18.76,19.63,16840,17.6613093455972,18.401884419006,17.5863144014546,18.401884419006,17963.8776373673,0.0,1.0
2022-12-09,18.68,18.89,18.435,18.89,24385,17.5113194573119,17.7081811856864,17.281647440875,17.7081811856864,26012.4202011402,0.0,1.0
2022-12-12,18.93,19.03,18.5091,18.6,34962,17.7456786577577,17.839422337936,17.3511115078871,17.4363245131692,37295.314130501,0.0,1.0
2022-12-13,19.42,19.54,18.9602,19.09,37874,18.2050226906315,18.3175151068455,17.7739892491716,17.895668546043,40401.6568668438,0.0,1.0
2022-12-14,18.9,19.29,18.79,19.28,35006,17.7175555537042,18.0831559063997,17.6144375055081,18.0737815383819,37342.2506278908,0.0,1.0
2022-12-15,18.58,18.75,18.42,18.75,26017,17.4644476172227,17.6242407332038,17.3140540962994,17.6242407332038,27678.8519508224,0.05,1.0
2022-12-16,19.32,19.32,18.33,18.33,99574,18.1600176514932,18.1600176514932,17.22945774078,17.22945774078,105934.350776461,0.0,1.0
2022-12-19,18.86,19.36,18.82,19.18,44139,17.7276362788386,18.197616031724,17.6900378986077,18.0284233206853,46958.405898349,0.0,1.0
2022-12-20,18.76,19.1343,18.73,18.82,37744,17.6336403282615,17.9854671712715,17.6054415430884,17.6900378986077,40154.9213218987,0.0,1.0
2022-12-21,19.02,19.14,18.81,18.81,22992,17.8780297997619,17.9908249404544,17.68063830355,17.68063830355,24460.6282066844,0.0,1.0
2022-12-22,18.81,18.9771,18.6103,18.89,30919,17.68063830355,17.8377055369643,17.4929283902476,17.7558350640117,32893.9702297528,0.0,1.0
2022-12-23,18.91,19.13,18.9,18.9,15023,17.7746342541271,17.9814253453967,17.7652346590694,17.7652346590694,15982.6034076644,0.0,1.0
2022-12-27,19.03,19.05,18.91,18.95,12357,17.8874293948196,17.906228584935,17.7746342541271,17.812232634358,13146.3110103514,0.0,1.0
2022-12-28,18.68,19.0,18.65,18.9,26493,17.5584435677998,17.8592306096465,17.5302447826267,17.7652346590694,28185.2567449413,0.0,1.0
2022-12-29,19.03,19.13,18.415,18.84,14690,17.8874293948196,17.9814253453967,17.3093542987705,17.7088370887232,15628.3328269047,0.0,1.0
2022-12-30,18.98,19.175,18.98,19.0816,9746,17.8404314195311,18.0237235231564,17.8404314195311,17.9359313053174,10368.5317720227,0.0,1.0
2023-01-03,18.98,19.13,18.9,19.06,36717,17.8404314195311,17.9814253453967,17.7652346590694,17.9156281799928,39062.3210623186,0.0,1.0
2023-01-04,18.89,19.13,18.89,19.13,23815,17.7558350640117,17.9814253453967,17.7558350640117,17.9814253453967,25336.1978402135,0.0,1.0
2023-01-05,18.72,18.92,18.62,18.88,19532,17.5960419480307,17.7840338491848,17.5020459974536,17.746435468954,20779.6185687612,0.0,1.0
2023-01-06,18.99,19.04,18.68,18.89,21622,17.8498310145888,17.8968289898773,17.5584435677998,17.7558350640117,23003.1186101657,0.0,1.0
2023-01-09,18.99,19.0992,18.85,18.89,17286,17.8498310145888,17.952474592619,17.7182366837809,17.7558350640117,18390.1539309649,0.0,1.0
2023-01-10,19.14,19.29,18.85,18.96,14071,17.9908249404544,18.13181886632,17.7182366837809,17.8216322294157,14969.7938194266,0.0,1.0
2023-01-11,19.2,19.24,19.04,19.16,22049,18.0472225108007,18.0848208910315,17.8968289898773,18.0096241305698,23457.3934990076,0.0,1.0
2023-01-12,19.48,19.74,19.2,19.2,17709,18.3104111724165,18.5548006439169,18.0472225108007,18.0472225108007,18840.1733173353,0.0,1.0
2023-01-13,19.61,19.6118,19.29,19.325,32573,18.4326059081667,18.4342978352771,18.13181886632,18.164717449022,34653.6205017541,0.0,1.0
2023-01-17,19.49,19.7011,19.38,19.7011,7138,18.3198107674742,18.5182362191425,18.2164152218394,18.5182362191425,7593.94416054772,0.0,1.0
2023-01-18,18.93,19.59,18.93,19.59,18933,17.7934334442425,18.4138067180513,17.7934334442425,18.4138067180513,20142.3570736411,0.0,1.0
2023-01-19,19.0,19.02,18.73,18.86,19360,17.8592306096465,17.8780297997619,17.6054415430884,17.7276362788386,20596.631962483,0.0,1.0
2023-01-20,19.14,19.14,19.0,19.12,14951,17.9908249404544,17.9908249404544,17.8592306096465,17.972025750339,15906.0043631758,0.0,1.0
2023-01-23,19.1,19.275,18.96,19.27,17338,17.9532265602236,18.1177194737335,17.8216322294157,18.1130196762046,18445.4754630956,0.0,1.0
2023-01-24,19.01,19.12,18.76,19.06,14850,17.8686302047042,17.972025750339,17.6336403282615,17.9156281799928,15798.5529257682,0.0,1.0
2023-01-25,19.2,19.2,18.76,18.86,18182,18.0472225108007,18.0472225108007,17.6336403282615,17.7276362788386,19343.3864846005,0.0,1.0
2023-01-26,19.04,19.23,18.9,18.97,26680,17.8968289898773,18.0754212959738,17.7652346590694,17.8310318244734,28384.201485488,0.0,1.0
2023-01-27,19.32,19.59,18.8486,19.59,10763,18.1600176514932,18.4138067180513,17.7169207404728,18.4138067180513,11450.4932754238,0.0,1.0
2023-01-30,19.54,19.75,19.15,19.22,170321,18.3668087427628,18.5642002389747,18.0002245355121,18.0660217009161,181200.359115809,0.0,1.0
2023-01-31,20.11,20.25,19.4685,19.5,34064,18.9025856610522,19.0341799918601,18.2996016381001,18.3292103625319,36239.8590480382,0.0,1.0
2023-02-01,20.64,20.81,20.08,20.13,24807,19.4007641991107,19.5605573150918,18.874386875879,18.9213848511676,26391.5624531672,0.0,1.0
2023-02-02,20.89,20.9121,20.57,20.78,23242,19.6357540755534,19.656527180631,19.3349670337068,19.5323585299186,24726.5971111586,0.0,1.0
2023-02-03,20.86,20.94,20.63,20.9,26163,19.6075552903803,19.682752050842,19.391364604053,19.6451536706111,27834.1777910353,0.0,1.0
2023-02-06,20.8,21.07,20.675,21.0,13991,19.5511577200341,19.8049467865922,19.4336627818127,19.7391496211882,14884.6837699948,0.0,1.0
2023-02-07,20.83,21.0,20.35,20.59,13446,19.5793565052072,19.7391496211882,19.1281759424372,19.3537662238222,14304.871558241,0.0,1.0
2023-02-08,20.67,21.05,20.67,20.88,23094,19.4289629842839,19.7861475964768,19.4289629842839,19.6263544804957,24569.1435197098,0.0,1.0
2023-02-09,20.46,20.745,20.41,20.745,9130,19.231571488072,19.4994599472167,19.1845735127834,19.4994599472167,9713.18439139822,0.0,1.0
2023-02-10,20.18,20.5,20.08,20.5,7351,18.9683828264561,19.2691698683028,18.874386875879,19.2691698683028,7820.54966715975,0.0,1.0
2023-02-13,19.98,20.34,19.8201,20.27,30929,18.780390925302,19.1187763473795,18.6300914003292,19.0529791819755,32904.6089859316,0.0,1.0
2023-02-14,19.74,19.95,19.0,19.81,150818,18.5548006439169,18.7521921401288,17.8592306096465,18.6205978093209,160451.592939967,0.0,1.0
2023-02-15,20.0,20.09,19.74,19.74,33021,18.7991901154174,18.8837864709367,18.5548006439169,18.5548006439169,35130.2367785718,0.0,1.0
2023-02-16,19.88,20.11,19.7,19.7,17381,18.6863949747249,18.9025856610522,18.5172022636861,18.5172022636861,18491.2221146651,0.0,1.0
2023-02-17,19.99,20.105,19.88,19.99,45233,18.7897905203597,18.8978858635233,18.6863949747249,18.7897905203597,48122.2858243281,0.0,1.0
2023-02-21,19.76,20.14,19.64,19.98,18737,18.5735998340324,18.9307844462253,18.4608046933399,18.780390925302,19933.8374525332,0.0,1.0
2023-02-22,19.56,19.79,19.485,19.6239,11718,18.3856079328782,18.6017986192055,18.3151109699454,18.4456713452969,12466.4944905153,0.0,1.0
2023-02-23,19.62,19.79,19.59,19.79,9254,18.4420055032244,18.6017986192055,18.4138067180513,18.6017986192055,9845.10496801747,0.0,1.0
2023-02-24,19.8,19.8,19.42,19.52,201705,18.6111982142632,18.6111982142632,18.2540136020703,18.3480095526474,214589.031507884,0.0,1.0
2023-02-27,20.46,20.62,19.95,19.95,37297,19.231571488072,19.3819650089953,18.7521921401288,18.7521921401288,39679.3689206987,0.0,1.0
2023-02-28,20.53,20.9917,20.43,20.43,21566,19.2973686534759,19.7313479572903,19.2033727028988,19.2033727028988,22943.5415755635,0.0,1.0
2023-03-01,20.54,20.81,19.6747,20.53,12804,19.3067682485336,19.5605573150918,18.4934212881901,19.2973686534759,13621.8634115513,0.0,1.0
2023-03-02,20.1,20.52,19.93,20.52,11655,18.8931860659945,19.2879690584182,18.7333929500134,19.2879690584182,12399.4703265878,0.0,1.0
2023-03-03,20.29,20.29,20.04,20.18,9918,19.0717783720909,19.0717783720909,18.8367884956482,18.9683828264561,10551.518378301,0.0,1.0
2023-03-06,20.02,20.05,19.61,20.02,57265,18.8179893055328,18.8461880907059,18.4326059081667,18.8179893055328,60922.837258863,0.0,1.0
2023-03-07,19.98,20.36,19.8128,19.995,15066,18.780390925302,19.1375755374949,18.6232296959371,18.7944903178885,16028.3500592339,0.0,1.0
2023-03-08,19.88,20.14,19.76,19.76,19829,18.6863949747249,18.9307844462253,18.5735998340324,18.5735998340324,21095.5896272766,0.0,1.0
2023-03-09,19.24,19.87,19.08,19.71,77659,18.1788168416086,18.7740691602268,18.0276416495786,18.6228939681967,82192.3215915841,0.1,1.0
2023-03-10,18.37,19.02,18.19,19.02,30699,17.3568017349454,17.9709509525673,17.1867296439117,17.9709509525673,32491.0452174255,0.0,1.0
2023-03-13,17.18,18.08,16.94,18.08,86289,16.2324362442222,17.082796699391,16.0056734561772,17.082796699391,91326.0953375168,0.0,1.0
2023-03-14,17.09,19.0,16.87,17.99,142968,16.1474001987053,17.9520540535636,15.9395343096641,16.9977606538741,151313.715516626,0.0,1.0
2023-03-15,17.25,17.7173,16.75,16.75,32117,16.2985753907354,16.740101435958,15.8261529156416,15.8261529156416,33991.8205559807,0.0,1.0
2023-03-16,17.91,18.335,16.66,16.93,37860,16.9221730578591,17.3237321616889,15.7411168701247,15.9962250066753,40070.0665146008,0.0,1.0
2023-03-17,17.75,17.84,17.55,17.76,92627,16.7709978658291,16.856033911346,16.5820288757916,16.780446315331,98034.0742484925,0.0,1.0
2023-03-20,18.02,18.47,17.66,17.95,49066,17.0261060023798,17.4512862299642,16.6859618203123,16.9599668558666,51930.2135130849,0.0,1.0
2023-03-21,18.3,18.92,18.0,18.34,29422,17.2906625884323,17.8764664575486,17.007209103376,17.3284563864398,31139.5007129578,0.0,1.0
2023-03-22,17.46,18.49,17.31,18.49,28135,16.4969928302747,17.4701831289679,16.3552660877466,17.4701831289679,29777.3724613918,0.0,1.0
2023-03-23,17.21,17.74,17.11,17.68,96013,16.2607815927279,16.7615494163273,16.1662970977091,16.704858719316,101617.731016016,0.0,1.0
2023-03-24,17.38,17.47,17.01,17.06,29936,16.4214052342597,16.5064412797766,16.0718126026903,16.1190548501997,31683.5053138164,0.0,1.0
2023-03-27,17.75,17.94,17.63,17.67,17206,16.7709978658291,16.9505184063648,16.6576164718066,16.6954102698141,18210.3952575336,0.0,1.0
2023-03-28,17.33,17.69,17.14,17.67,20934,16.3741629867504,16.7143071688179,16.1946424462147,16.6954102698141,22156.0161758228,0.0,1.0
2023-03-29,17.25,17.38,17.145,17.38,21676,16.2985753907354,16.4214052342597,16.1993666709657,16.4214052342597,22941.3302105252,0.0,1.0
2023-03-30,16.88,17.225,16.81,17.22,18197,15.948982759166,16.2749542669807,15.8828436126528,16.2702300422297,19259.2445949865,0.0,1.0
2023-03-31,17.08,17.08,16.8236,16.91,28053,16.1379517492035,16.1379517492035,15.8956935039754,15.9773281076716,29690.5857351847,0.0,1.0
2023-04-03,16.63,17.08,16.49,16.96,36684,15.7127715216191,16.1379517492035,15.5804932285928,16.024570355181,38825.417855827,0.0,1.0
2023-04-04,16.5,16.72,16.42,16.5494,49075,15.5899416780947,15.797807567136,15.5143540820797,15.636617018634,51939.7388854735,0.0,1.0
2023-04-05,16.5,16.61,16.36,16.36,27354,15.5899416780947,15.6938746226153,15.4576633850684,15.4576633850684,28950.7818130055,0.0,1.0
2023-04-06,16.55,16.69,16.45,16.64,18993,15.6371839256041,15.7694622186303,15.5426994305853,15.7222199711209,20101.7108640203,0.0,1.0
2023-04-10,16.37,16.64,16.34,16.49,33400,15.4671118345703,15.7222199711209,15.4387664860647,15.5804932285928,35349.7153087075,0.0,1.0
2023-04-11,16.61,16.85,16.31,16.38,124833,15.6938746226153,15.9206374106603,15.4104211375591,15.4765602840722,132120.090153649,0.0,1.0
2023-04-12,16.74,16.88,16.56,16.56,23865,15.8167044661397,15.948982759166,15.6466323751059,15.6466323751059,25258.1124503684,0.0,1.0
2023-04-13,16.7,17.0,16.58,16.79,39964,15.7789106681322,16.0623641531885,15.6655292741097,15.8639467136491,42296.8869041073,0.0,1.0
2023-04-14,16.34,16.95,16.3,16.83,19258,15.4387664860647,16.0151219056791,15.4009726880572,15.9017405116566,20382.1801621284,0.0,1.0
2023-04-17,16.79,16.91,16.17,16.36,21585,15.8639467136491,15.9773281076716,15.2781428445328,15.4576633850684,22845.0181119296,0.0,1.0
2023-04-18,16.71,16.965,16.53,16.93,16605,15.7883591176341,16.0292945799319,15.6182870266003,15.9962250066753,17574.3120569187,0.0,1.0
2023-04-19,16.88,17.055,16.5548,16.5548,20124,15.948982759166,16.1143306254488,15.641719181365,15.641719181365,21298.7326608511,0.0,1.0
2023-04-20,16.63,17.17,16.47,16.71,19423,15.7127715216191,16.2229877947204,15.5615963295891,15.7883591176341,20556.8119892522,0.0,1.0
2023-04-21,16.16,16.92,16.16,16.52,30675,15.2686943950309,15.9867765571735,15.2686943950309,15.6088385770984,32465.6442243893,0.0,1.0
2023-04-24,16.59,17.0085,16.23,16.29,22051,15.6749777236116,16.0703953352651,15.334833541544,15.3915242385553,23338.2207267158,0.0,1.0
2023-04-25,15.96,16.47,15.96,16.47,19021,15.0797254049934,15.5615963295891,15.0797254049934,15.5615963295891,20131.3453558959,0.0,1.0
2023-04-26,16.1,16.25,15.72,15.93,65333,15.2120036980197,15.3537304405478,14.8529626169484,15.0513800564878,69146.7949180772,0.0,1.0
2023-04-27,16.31,16.53,15.68,16.21,21189,15.4104211375591,15.6182870266003,14.8151688189409,15.3159366425403,22425.9017268323,0.0,1.0
2023-04-28,16.68,17.23,16.31,16.37,26854,15.7600137691284,16.2796784917316,15.4104211375591,15.4671118345703,28421.5944580848,0.0,1.0
2023-05-01,16.4,16.9,16.36,16.9,22207,15.4954571830759,15.9678796581697,15.4576633850684,15.9678796581697,23503.3271814511,0.0,1.0
2023-05-02,15.66,16.9,15.59,16.42,28745,14.7962719199371,15.9678796581697,14.730132773424,15.5143540820797,30422.9810343952,0.0,1.0
2023-05-03,15.87,16.74,15.73,15.73,91189,14.9946893594765,15.8167044661397,14.8624110664503,14.8624110664503,96512.1314157404,0.0,1.0
2023-05-04,15.72,15.85,15.45,15.73,43765,14.8529626169484,14.9757924604728,14.5978544803978,14.8624110664503,46319.769176215,0.0,1.0
2023-05-05,15.89,16.18,15.68,15.71,41309,15.0135862584803,15.2875912940347,14.8151688189409,14.8435141674465,43720.4008888441,0.0,1.0
2023-05-08,15.35,15.94,15.28,15.94,20006,14.503369985379,15.0608285059897,14.4372308388659,15.0608285059897,21173.8444450898,0.0,1.0
2023-05-09,15.39,15.4199,15.1,15.33,16152,14.5411637833865,14.5694146473971,14.2671587478321,14.4844730863752,17094.8683133606,0.0,1.0
2023-05-10,15.235,15.5,15.03,15.5,22791,14.3947128161074,14.6450967279071,14.201019601319,14.6450967279071,24121.4180119986,0.0,1.0
2023-05-11,15.25,15.465,15.07,15.08,18462,14.4088854903602,14.6120271546506,14.2388133993265,14.2482618488284,19539.7138930946,0.0,1.0
2023-05-12,15.13,15.18,15.03,15.05,19126,14.2955040963377,14.3427463438471,14.201019601319,14.2199165003227,20242.4747004293,0.0,1.0
2023-05-15,15.05,15.37,15.03,15.03,15488,14.2199165003227,14.5222668843827,14.201019601319,14.201019601319,16392.1075060258,0.0,1.0
2023-05-16,15.1,15.23,15.02,15.02,10618,14.2671587478321,14.3899885913565,14.1915711518171,14.1915711518171,11237.8226690975,0.0,1.0
2023-05-17,15.62,15.73,15.29,15.3,104156,14.7584781219296,14.8624110664503,14.4466792883677,14.4561277378696,110236.076278256,0.0,1.0
2023-05-18,15.63,15.84,15.31,15.65,34164,14.7679265714315,14.9663440109709,14.4655761873715,14.7868234704353,36158.3135870264,0.0,1.0
2023-05-19,15.75,16.01,15.58,15.84,19813,14.881307965454,15.1269676525028,14.7206843239221,14.9663440109709,20969.5781260905,0.0,1.0
2023-05-22,16.11,16.3,15.83,15.9,28718,15.2214521475215,15.4009726880572,14.956895561469,15.0230347079822,30394.4049172294,0.0,1.0
2023-05-23,16.45,16.74,15.745,15.745,34883,15.5426994305853,15.8167044661397,14.8765837407031,14.8765837407031,36919.2850034025,0.0,1.0
2023-05-24,16.48,16.75,16.3696,16.45,59867,15.5710447790909,15.8261529156416,15.4667338965902,15.5426994305853,63361.7187540836,0.0,1.0
2023-05-25,16.01,16.51,16.01,16.4,25574,15.1269676525028,15.5993901275966,15.1269676525028,15.4954571830759,27066.8748294875,0.0,1.0
2023-05-26,16.14,16.295,16.03,16.08,14030,15.2497974960272,15.3962484633062,15.1458645515065,15.1931067990159,14848.9971790768,0.0,1.0
2023-05-30,16.26,16.43,16.0601,16.0601,17780,15.3631788900497,15.5238025315816,15.1743043845072,15.1743043845072,18817.9023409826,0.0,1.0
2023-05-31,16.21,16.46,15.89,15.89,29373,15.3159366425403,15.5521478800872,15.0135862584803,15.0135862584803,31087.6403521756,0.0,1.0
2023-06-01,16.02,16.5,15.92,16.33,59145,15.1364161020047,15.5899416780947,15.0419316069859,15.4293180365628,62597.5722135777,0.0,1.0
2023-06-02,16.95,17.0,15.96,16.27,37574,16.0151219056791,16.0623641531885,15.0797254049934,15.3726273395516,39767.371347586,0.0,1.0
2023-06-05,16.62,16.9683,16.39,16.93,217014,15.7033230721172,16.0324125682675,15.4860087335741,15.9962250066753,229682.129281552,0.0,1.0
2023-06-06,17.32,17.39,16.54,16.54,46154,16.3647145372485,16.4308536837616,15.6277354761022,15.6277354761022,48848.2263580264,0.0,1.0
2023-06-07,17.92,17.95,17.42,17.42,49309,16.931621507361,16.9599668558666,16.4591990322672,16.4591990322672,52187.3985675766,0.0,1.0
2023-06-08,17.59,17.84,17.45,17.84,34517,16.6198226737991,16.856033911346,16.4875443807729,16.856033911346,36531.9198596005,0.0,1.0
2023-06-09,17.47,17.595,17.22,17.22,24382,16.5064412797766,16.6245468985501,16.2702300422297,16.2702300422297,25805.2921753565,0.0,1.0
2023-06-12,17.06,17.5742,16.97,17.39,42122,16.1190548501997,16.6048941235862,16.0340188046828,16.4308536837616,44580.8595279454,0.0,1.0
2023-06-13,17.13,17.305,16.88,17.14,54898,16.1851939967128,16.3505418629957,15.948982759166,16.1946424462147,58102.654820881,0.0,1.0
2023-06-14,17.06,17.49,16.77,17.49,49983,16.1190548501997,16.5253381787804,15.8450498146453,16.5253381787804,52900.7431220098,0.0,1.0
2023-06-15,16.98,17.06,16.66,16.9,46903,16.1379517492035,16.2139845018499,15.8338207386178,16.0619189965571,49350.3111408985,0.1,1.0
2023-06-16,18.53,18.53,16.69,17.13,281580,17.6110863317279,17.6110863317279,15.8623330208602,16.2805131604155,296272.319703521,0.0,1.0
2023-06-20,18.17,18.52,18.11,18.48,75331,17.268938944819,17.6015822376471,17.2119143803342,17.5635658613239,79261.6312081325,0.0,1.0
2023-06-21,18.01,18.205,17.98,18.15,49896,17.1168734395262,17.3022032741018,17.0883611572838,17.2499307566574,52499.4803037391,0.0,1.0
2023-06-22,17.69,17.87,17.57,17.87,39092,16.8127424289405,16.9838161223949,16.6986932999709,16.9838161223949,41131.7477159245,0.0,1.0
2023-06-23,17.41,17.65,16.625,17.52,181229,16.546627794678,16.7747260526173,15.800556409335,16.6511728295668,190685.191517684,0.0,1.0
2023-06-26,17.18,17.45,17.18,17.36,39170,16.3280336308195,16.5846441710012,16.3280336308195,16.499107324274,41213.8176105793,0.0,1.0
2023-06-27,16.91,17.14,16.69,17.005,30848,16.0714230906379,16.2900172544963,15.8623330208602,16.1617119844055,32457.591157803,0.0,1.0
2023-06-28,16.89,17.1,16.73,16.8301,22734,16.0524149024762,16.2520008781731,15.9003493971834,15.9954853789322,23920.2177574396,0.0,1.0
2023-06-29,17.12,17.27,16.96,17.02,19603,16.2710090663347,16.4135704775468,16.1189435610419,16.1759681255267,20625.8480117484,0.0,1.0
2023-06-30,16.68,17.09,16.63,17.09,43457,15.8528289267794,16.2424967840923,15.8053084563754,16.2424967840923,45724.5052821787,0.0,1.0
2023-07-03,16.67,16.83,16.59,16.75,18445,15.8433248326986,15.9953903379914,15.7672920800522,15.919357585345,19407.4257295668,0.0,1.0
2023-07-05,16.79,16.95,16.625,16.625,30506,15.9573739616682,16.1094394669611,15.800556409335,15.800556409335,32097.7462350863,0.0,1.0
2023-07-06,16.44,16.7411,16.28,16.7411,32266,15.6247306688401,15.9108989416131,15.4726651635473,15.9108989416131,33949.5797555004,0.0,1.0
2023-07-07,16.86,16.94,16.43,16.43,60644,16.0239026202338,16.0999353728803,15.6152265747593,15.6152265747593,63808.2909159043,0.0,1.0
2023-07-10,16.9,17.28,16.78,16.8,25508,16.0619189965571,16.4230745716276,15.9478698675874,15.966878055749,26838.9599083649,0.0,1.0
2023-07-11,16.69,17.0,16.639,17.0,39870,15.8623330208602,16.1569599373651,15.8138621410481,16.1569599373651,41950.3423061984,0.0,1.0
2023-07-12,16.93,17.0,16.71,16.88,38468,16.0904312787995,16.1569599373651,15.8813412090218,16.0429108083954,40475.1885586867,0.0,1.0
2023-07-13,17.35,17.35,16.57,16.99,28647,16.4896032301932,16.4896032301932,15.7482838918906,16.1474558432843,30141.7470791489,0.0,1.0
2023-07-14,17.1,17.38,16.76,17.38,31803,16.2520008781731,16.5181155124356,15.9288616794258,16.5181155124356,33462.4212782551,0.0,1.0
2023-07-17,17.71,17.82,17.1,17.1,44411,16.8317506171021,16.9362956519909,16.2520008781731,16.2520008781731,46728.2832244941,0.0,1.0
2023-07-18,18.02,18.26,17.53,17.53,46126,17.126377533607,17.3544757915463,16.6606769236476,16.6606769236476,48532.7687287612,0.0,1.0
2023-07-19,18.43,18.63,18.11,18.5,29906,17.5160453909199,17.706127272536,17.2119143803342,17.5825740494855,31466.439353127,0.0,1.0
2023-07-20,18.51,18.65,18.28,18.46,33518,17.5920781435663,17.7251354606976,17.3734839797079,17.5445576731623,35266.9067825223,0.0,1.0
2023-07-21,18.08,18.48,17.96,18.48,36472,17.1834020980918,17.5635658613239,17.0693529691222,17.5635658613239,38375.0409980354,0.0,1.0
2023-07-24,18.36,18.36,18.01,18.02,35894,17.4495167323543,17.4495167323543,17.1168734395262,17.126377533607,37766.8820350812,0.0,1.0
2023-07-25,18.32,18.495,18.05,18.29,34000,17.4115003560311,17.5778220024451,17.1548898158494,17.3829880737887,35774.0566443628,0.0,1.0
2023-07-26,19.24,19.34,18.6,18.6,22112,18.2858770114649,18.380917952273,17.6776149902936,17.6776149902936,23265.7629564751,0.0,1.0
2023-07-27,19.63,19.9,19.0,19.04,70543,18.6565366806163,18.9131472207979,18.0577787535257,18.0957951298489,74223.8022900966,0.0,1.0
2023-07-28,19.96,19.995,19.66,19.66,15949,18.9701717852828,19.0034361145656,18.6850489628587,18.6850489628587,16781.189100616,0.0,1.0
2023-07-31,20.16,20.31,19.8212,19.95,30388,19.1602536668988,19.3028150781109,18.8382549594412,18.960667691202,31973.5892149677,0.0,1.0
2023-08-01,19.82,20.15,19.6601,20.15,15670,18.8371144681515,19.150749572818,18.6851440037995,19.150749572818,16487.6314005049,0.0,1.0
2023-08-02,19.92,19.98,19.53,19.73,21776,18.9321554089596,18.9891799734444,18.5614957398082,18.7515776214243,22912.2311025778,0.0,1.0
2023-08-03,20.03,20.09,19.73,19.75,19120,19.0367004438484,19.0937250083332,18.7515776214243,18.7705858095859,20117.6459717711,0.0,1.0
2023-08-04,20.25,20.3,20.07,20.3,13544,19.2457905136261,19.2933109840301,19.0747168201716,19.2933109840301,14250.7006820956,0.0,1.0
2023-08-07,20.31,20.41,20.07,20.0861,22752,19.3028150781109,19.3978560189189,19.0747168201716,19.0900184116417,23939.1569638983,0.0,1.0
2023-08-08,20.49,20.56,19.81,20.02,23527,19.4738887715653,19.5404174301309,18.8276103740707,19.0271963497676,24754.5950197625,0.0,1.0
2023-08-09,20.43,20.53,20.07,20.33,15612,19.4168642070805,19.5119051478885,19.0747168201716,19.3218232662725,16426.6050685822,0.0,1.0
2023-08-10,20.23,20.32,20.04,20.32,11389,19.2267823254644,19.3123191721917,19.0462045379292,19.3123191721917,11983.256797725,0.0,1.0
2023-08-11,20.12,20.21,19.93,20.1,19087,19.1222372905756,19.2077741373028,18.9416595030404,19.103229102414,20082.9240932634,0.0,1.0
2023-08-14,19.29,20.0,19.005,20.0,22913,18.333397481869,19.008188161606,18.0625308005661,19.008188161606,24108.5576438907,0.0,1.0
2023-08-15,19.17,19.23,18.975,19.095,11665,18.2193483528993,18.2763729173841,18.0340185183237,18.1480676472933,12273.6579634263,0.0,1.0
2023-08-16,18.96,19.26,18.58,18.58,17689,18.0197623772025,18.3048851996266,17.658606802132,17.658606802132,18611.979058298,0.0,1.0
2023-08-17,19.17,19.18,18.85,19.01,25416,18.2193483528993,18.2288524469801,17.9152173423136,18.0672828476065,26742.1595197979,0.0,1.0
2023-08-18,19.68,19.78,18.48,19.01,49924,18.7040571510203,18.7990980918283,17.5635658613239,18.0672828476065,52528.9412915638,0.0,1.0
2023-08-21,19.12,19.66,19.1,19.54,15687,18.1718278824953,18.6850489628587,18.1528196943337,18.570999833889,16505.5184288271,0.0,1.0
2023-08-22,18.84,19.12,18.67,18.99,13922,17.9057132482328,18.1718278824953,17.7441436488592,18.0482746594449,14648.42401773,0.0,1.0
2023-08-23,19.15,19.29,18.58,18.76,28503,18.2003401647377,18.333397481869,17.658606802132,17.8296804955864,29990.2334274787,0.0,1.0
2023-08-24,19.46,19.69,19.06,19.06,25523,18.4949670812426,18.7135612451011,18.1148033180105,18.1148033180105,26854.742580414,0.0,1.0
2023-08-25,19.35,19.6,19.21,19.5,55626,18.3904220463538,18.6280243983739,18.2573647292225,18.5329834575658,58528.4610264508,0.0,1.0
2023-08-28,19.39,19.63,19.23,19.23,19718,18.428438422677,18.6565366806163,18.2763729173841,18.2763729173841,20746.8484974573,0.0,1.0
2023-08-29,19.45,19.59,19.39,19.39,14709,18.4854629871618,18.6185203042931,18.428438422677,18.428438422677,15476.4882112333,0.0,1.0
2023-08-30,19.14,19.6025,19.02,19.4,24674,18.1908360706569,18.6304004218941,18.0767869416873,18.4379425167578,25961.4433424415,0.0,1.0
2023-08-31,19.27,19.36,18.96,19.14,22312,18.3143892937074,18.3999261404346,18.0197623772025,18.1908360706569,23476.1985837948,0.0,1.0
2023-09-01,19.63,19.745,18.965,18.965,19499,18.6565366806163,18.7658337625455,18.0245144242429,18.0245144242429,20516.4214855421,0.0,1.0
2023-09-05,19.05,19.6844,19.02,19.63,15814,18.1052992239297,18.7082389524158,18.0767869416873,18.6565366806163,16639.1450521751,0.0,1.0
2023-09-06,19.05,19.28,18.9,18.9,20496,18.1052992239297,18.3238933877882,17.9627378127176,17.9627378127176,21565.4430877312,0.0,1.0
2023-09-07,18.88,19.32,18.65,19.0,78516,17.943729624556,18.3619097641114,17.7251354606976,18.0577787535257,82612.8185732001,0.0,1.0
2023-09-08,18.9,19.14,18.9,19.01,11527,17.9627378127176,18.1908360706569,17.9627378127176,18.0672828476065,12128.4573805756,0.0,1.0
2023-09-11,19.04,19.055,18.73,18.9,26914,18.0957951298489,18.1100512709701,17.801168213344,17.9627378127176,28318.322368423,0.0,1.0
2023-09-12,19.12,19.19,18.84,18.84,10967,18.1718278824953,18.2383565410609,17.9057132482328,17.9057132482328,11539.2376240802,0.0,1.0
2023-09-13,18.79,18.8599,18.7,18.8579,16946,17.8581927778288,17.9246263954536,17.7726559311016,17.9227255766375,17830.2107028051,0.0,1.0
2023-09-14,19.38,19.54,18.74,18.88,75669,18.5139752694042,18.6668254264272,17.9025746413124,18.0363185287075,79208.5545465457,0.1,1.0
2023-09-15,19.11,19.55,19.04,19.38,64499,18.256040629428,18.6763785612411,18.1891686857305,18.5139752694042,67516.057562511,0.0,1.0
2023-09-18,19.21,19.37,18.92,19.14,28678,18.3515719775673,18.5044221345903,18.0745310679633,18.2847000338698,30019.4653991177,0.0,1.0
2023-09-19,19.25,19.415,19.16,19.16,51435,18.3897845168231,18.547411241253,18.3038063034977,18.3038063034977,53840.9652975666,0.0,1.0
2023-09-20,19.0,19.36,19.0,19.36,19227,18.1509561464747,18.4948689997764,18.1509561464747,18.4948689997764,20126.3777539869,0.0,1.0
2023-09-21,19.07,19.11,18.98,19.01,28441,18.2178280901723,18.256040629428,18.1318498768469,18.1605092812887,29771.379294801,0.0,1.0
2023-09-22,19.1,19.14,19.02,19.08,31811,18.2464874946141,18.2847000338698,18.1700624161026,18.2273812249862,33299.0171494292,0.0,1.0
2023-09-25,19.27,19.305,18.925,18.925,24684,18.4088907864509,18.4423267582997,18.0793076353702,18.0793076353702,25838.638814137,0.0,1.0
2023-09-26,19.11,19.585,18.75,19.38,34974,18.256040629428,18.7098145330899,17.9121277761264,18.5139752694042,36609.9722040847,0.0,1.0
2023-09-27,19.22,19.28,19.08,19.12,22142,18.3611251123813,18.4184439212649,18.2273812249862,18.2655937642419,23177.7321593996,0.0,1.0
2023-09-28,19.38,19.615,19.22,19.44,32743,18.5139752694042,18.7384739375317,18.3611251123813,18.5712940782878,34274.6131377122,0.0,1.0
2023-09-29,19.21,19.57,19.07,19.53,27761,18.3515719775673,18.695484830869,18.2178280901723,18.6572722916132,29059.5710630067,0.0,1.0
2023-10-02,19.11,19.28,19.01,19.28,12305,18.256040629428,18.4184439212649,18.1605092812887,18.4184439212649,12880.5886650444,0.0,1.0
2023-10-03,18.98,19.07,18.79,19.07,14162,18.1318498768469,18.2178280901723,17.9503403153821,18.2178280901723,14824.45320393,0.0,1.0
2023-10-04,19.35,19.55,18.76,19.0,15622,18.4853158649624,18.6763785612411,17.9216809109403,18.1509561464747,16352.7473486651,0.0,1.0
2023-10-05,19.66,19.86,19.225,19.49,29779,18.7814630441944,18.9725257404731,18.3659016797882,18.6190597523575,31171.9666685377,0.0,1.0
2023-10-06,19.76,19.9915,19.44,19.6,18798,18.8769943923337,19.0981494632763,18.5712940782878,18.7241442353108,19677.3105018695,0.0,1.0
2023-10-09,19.89,20.13,19.3941,19.69,17333,19.0011851449149,19.2304603804493,18.5274451894919,18.8101224486362,18143.7824730771,0.0,1.0
2023-10-10,19.89,20.19,19.635,19.91,23014,19.0011851449149,19.2877791893329,18.7575802071595,19.0202914145427,24090.5215389948,0.0,1.0
2023-10-11,19.9,20.3,19.9,20.01,15915,19.0107382797288,19.3928636722862,19.0107382797288,19.1158227626821,16659.4529544235,0.0,1.0
2023-10-12,20.2,20.2,19.9,20.01,16035,19.2973323241468,19.2973323241468,19.0107382797288,19.1158227626821,16785.066171799,0.0,1.0
2023-10-13,19.71,20.22,19.64,20.22,19902,18.829228718264,19.3164385937747,18.7623567745665,19.3164385937747,20832.952101724,0.0,1.0
2023-10-16,19.78,20.0799,19.65,19.91,107369,18.8961006619616,19.1825991750315,18.7719099093804,19.0202914145427,112391.379469902,0.0,1.0
2023-10-17,20.34,20.55,19.86,19.86,23186,19.4310762115419,19.6316920426345,18.9725257404731,18.9725257404731,24270.5671505663,0.0,1.0
2023-10-18,20.02,20.53,19.74,20.2371,21452,19.125375897496,19.6125857730066,18.8578881227058,19.3327744543065,22455.4561594906,0.0,1.0
2023-10-19,19.65,20.17,19.5468,20.17,15551,18.7719099093804,19.268672919705,18.6733215581006,19.268672919705,16278.4261950512,0.0,1.0
2023-10-20,19.95,20.63,19.65,20.63,30115,19.0585039537985,19.708117121146,18.7719099093804,19.708117121146,31523.683677189,0.0,1.0
2023-10-23,19.62,20.15,19.62,20.09,16483,18.7432505049386,19.2495666500771,18.7432505049386,19.1922478411935,17254.0221833342,0.0,1.0
2023-10-24,19.5,19.77,19.04,19.77,20629,18.6286128871714,18.8865475271477,18.1891686857305,18.8865475271477,21593.9588436571,0.0,1.0
2023-10-25,19.31,19.5,18.95,19.5,13554,18.4471033257067,18.6286128871714,18.1031904724051,18.6286128871714,14188.0129025609,0.0,1.0
2023-10-26,19.88,19.91,19.54,19.61,15534,18.9916320101009,19.0202914145427,18.6668254264272,18.7336973701247,16260.6309892564,0.0,1.0
2023-10-27,19.8,20.0,19.675,20.0,13684,18.9152069315895,19.1062696278681,18.7957927464153,19.1062696278681,14324.0938880509,0.0,1.0
2023-10-30,19.8,20.1655,19.65,19.94,13720,18.9152069315895,19.2643740090387,18.7719099093804,19.0489508189845,14361.7778532636,0.0,1.0
2023-10-31,19.8,19.86,19.62,19.75,11664,18.9152069315895,18.9725257404731,18.7432505049386,18.8674412575198,12209.604728897,0.0,1.0
2023-11-01,20.09,20.32,19.861,19.8699,13866,19.1922478411935,19.411969941914,18.9734810539545,18.9819833439389,14514.6072677372,0.0,1.0
2023-11-02,20.47,20.61,20.21,20.21,19976,19.555266964123,19.6890108515181,19.3068854589608,19.3068854589608,20910.4135857722,0.0,1.0
2023-11-03,20.69,20.98,20.51,20.56,16070,19.7654359300296,20.0424768396337,19.5934795033788,19.6412451774484,16821.7033602002,0.0,1.0
2023-11-06,20.91,20.91,20.32,20.64,28076,19.9756048959361,19.9756048959361,19.411969941914,19.7176702559599,29389.3057586174,0.0,1.0
2023-11-07,20.78,21.4088,20.7,21.0,19951,19.851414143355,20.4521152604552,19.7749890648435,20.0615831092615,20884.2441654856,0.0,1.0
2023-11-08,20.58,20.7,20.23,20.7,13614,19.6603514470763,19.7749890648435,19.3259917285886,19.7749890648435,14250.8195112486,0.0,1.0
2023-11-09,20.32,20.59,20.31,20.58,10401,19.411969941914,19.6699045818902,19.4024168071001,19.6603514470763,10887.5256160201,0.0,1.0
2023-11-10,20.38,20.65,20.22,20.65,15747,19.4692887507976,19.7272233907738,19.3164385937747,19.7272233907738,16483.5944500979,0.0,1.0
2023-11-13,20.23,20.395,20.15,20.15,14482,19.3259917285886,19.4836184530185,19.2495666500771,19.2495666500771,15159.421783598,0.0,1.0
2023-11-14,21.2,21.2,20.53,20.79,53774,20.2526458055402,20.2526458055402,19.6125857730066,19.8609672781689,56289.3762595772,0.0,1.0
2023-11-15,21.09,21.14,20.82,21.04,26388,20.1475613225869,20.1953269966566,19.8896266826107,20.0997956485173,27622.3465008689,0.0,1.0
2023-11-16,21.14,21.33,21.015,21.15,9243,20.1953269966566,20.3768365581214,20.0759128114824,20.2048801314706,9675.35806834663,0.0,1.0
2023-11-17,21.38,21.48,21.26,21.36,21205,20.424602232191,20.5201335803304,20.3099646144238,20.4054959625632,22196.9022870594,0.0,1.0
2023-11-20,21.17,21.49,20.93,21.49,13558,20.2239864010984,20.5296867151443,19.994711165564,20.5296867151443,14192.2000098067,0.0,1.0
2023-11-21,20.77,21.13,20.71,21.02,14118,19.8418610085411,20.1857738618427,19.7845421996575,20.0806893788894,14778.3950242256,0.0,1.0
2023-11-22,20.89,20.89,20.61,20.83,5715,19.9564986263083,19.9564986263083,19.6890108515181,19.8991798174247,5982.3294775074,0.0,1.0
2023-11-24,21.18,21.195,20.84,20.89,5301,20.2335395359124,20.2478692381333,19.9087329522386,19.9564986263083,5548.96387756198,0.0,1.0
2023-11-27,20.65,21.1299,20.55,21.12,18953,19.7272233907738,20.1856783304945,19.6316920426345,20.1762207270288,19839.5609076462,0.0,1.0
2023-11-28,20.55,20.89,20.4,20.65,12301,19.6316920426345,19.9564986263083,19.4883950204255,19.7272233907738,12876.4015577985,0.0,1.0
2023-11-29,21.02,21.255,20.58,20.82,12250,20.0806893788894,20.3051880470169,19.6603514470763,19.8896266826107,12823.015940414,0.0,1.0
2023-11-30,20.9,21.13,20.695,20.85,13591,19.9660517611222,20.1857738618427,19.7702124974366,19.9182860870525,14226.743644585,0.0,1.0
2023-12-01,21.54,21.605,20.85,21.12,26538,20.577452389214,20.6395477655046,19.9182860870525,20.1762207270288,27779.3630225882,0.0,1.0
2023-12-04,22.14,22.15,21.415,21.61,41090,21.15064047805,21.160193612864,20.4580382040398,20.6443243329115,43012.0591829886,0.0,1.0
2023-12-05,21.27,22.05,21.27,22.05,38206,20.3195177492378,21.0646622647246,20.3195177492378,21.0646622647246,39993.154858731,0.0,1.0
2023-12-06,21.31,21.765,21.28,21.57,13134,20.3577302884935,20.7923979225275,20.3290708840517,20.6061117936558,13748.3666417467,0.0,1.0
2023-12-07,21.93,21.93,21.35,21.625,16519,20.9500246469574,20.9500246469574,20.3959428277492,20.6586540351324,17291.7061485468,0.0,1.0
2023-12-08,21.85,21.9396,21.68,21.7,17917,20.8735995684459,20.9591956563788,20.7111962766091,20.7303025462369,18755.1001309712,0.0,1.0
2023-12-11,21.65,21.87,21.45,21.75,21133,20.6825368721673,20.8927058380738,20.4914741758886,20.7780682203066,22121.5343566341,0.0,1.0
2023-12-12,21.45,21.77,21.42,21.77,13599,20.4914741758886,20.7971744899345,20.4628147714468,20.7971744899345,14235.1178590767,0.0,1.0
2023-12-13,22.33,22.63,21.6253,21.9243,26547,21.4276813876541,21.7155588805469,20.7514571568489,21.0383750580988,27664.8928680425,0.1,1.0
2023-12-14,22.7,22.9,22.55,22.79,36136,21.7827302955552,21.9746486241504,21.6387915491088,21.8690935434231,37657.6851877646,0.0,1.0
2023-12-15,23.0,23.02,22.595,22.9,91268,22.070607788448,22.0897996213076,21.6819731730428,21.9746486241504,95111.2910038991,0.0,1.0
2023-12-18,22.78,23.0,22.52,23.0,25678,21.8594976269933,22.070607788448,21.6100037998196,22.070607788448,26759.2993206613,0.0,1.0
2023-12-19,23.4,23.5,22.595,22.8,90224,22.4544444456384,22.550403609936,21.6819731730428,21.8786894598528,94023.3282151005,0.0,1.0
2023-12-20,23.17,23.8,23.0,23.35,56070,22.233738367754,22.8382811028288,22.070607788448,22.4064648634896,58431.1049501315,0.0,1.0
2023-12-21,23.25,23.8499,22.1,23.38,55049,22.310505699192,22.8861647258133,21.2069753097696,22.4352526127789,57367.1106902051,0.0,1.0
2023-12-22,23.46,24.01,23.33,23.33,37216,22.512019944217,23.0397953478538,22.3872730306301,22.3872730306301,38783.1639347976,0.0,1.0
2023-12-26,23.75,23.79,23.32,23.63,14075,22.79030152068,22.8286851863991,22.3776771142004,22.6751505235229,14667.6975597129,0.0,1.0
2023-12-27,23.75,23.75,23.57,23.74,18680,22.79030152068,22.79030152068,22.6175750249444,22.7807056042503,19466.6138838677,0.0,1.0
2023-12-28,23.79,23.84,23.0,23.52,35578,22.8286851863991,22.8766647685479,22.070607788448,22.5695954427956,37076.1878351308,0.0,1.0
2023-12-29,23.59,24.305,23.59,23.81,15498,22.6367668578039,23.3228748825317,22.6367668578039,22.8478770192586,16150.620019924,0.0,1.0
2024-01-02,23.3,23.7875,23.1,23.44,20861,22.3584852813408,22.8262862072916,22.1665669527456,22.4928281113575,21739.4556869038,0.0,1.0
2024-01-03,22.68,23.55,22.5801,23.19,27997,21.7635384626957,22.5983831920848,21.6676752575624,22.2529302006135,29175.9522969295,0.0,1.0
2024-01-04,23.02,23.35,22.64,22.79,15602,22.0897996213076,22.4064648634896,21.7251547969767,21.8690935434231,16258.9994548235,0.0,1.0
2024-01-05,22.45,23.38,22.2,22.79,40835,21.5428323848112,22.4352526127789,21.3029344740672,21.8690935434231,42554.5598473092,0.0,1.0
2024-01-08,22.71,22.88,21.3,22.22,27362,21.792326211985,21.9554567912909,20.4393019953888,21.3221263069268,28514.2124780721,0.0,1.0
2024-01-09,22.1,22.53,21.88,22.44,12191,21.2069753097696,21.6195997162493,20.9958651483149,21.5332364683815,12704.3624121109,0.0,1.0
2024-01-10,22.02,22.27,21.51,22.1,25888,21.1302079783316,21.3701058890756,20.6408162404138,21.2069753097696,26978.1424103621,0.0,1.0
2024-01-11,21.81,22.62,21.61,22.62,16384,20.9286937333066,21.7059629641172,20.7367754047114,21.7059629641172,17073.9294364715,0.0,1.0
2024-01-12,21.88,22.38,21.51,22.01,12909,20.9958651483149,21.4756609698029,20.6408162404138,21.1206120619018,13452.5973568976,0.0,1.0
2024-01-16,21.6,22.29,21.46,21.775,22392,20.7271794882816,21.3892977219351,20.592836658265,20.8951080258024,23334.9260218183,0.0,1.0
2024-01-17,21.37,21.93,21.2,21.3,8281,20.5064734103972,21.0438447304637,20.3433428310912,20.4393019953888,8629.71250387086,0.0,1.0
2024-01-18,21.25,21.65,21.25,21.37,6716,20.39132241324,20.7751590704304,20.39132241324,20.5064734103972,6998.81043062395,0.0,1.0
2024-01-19,21.43,21.43,21.0102,21.34,15779,20.5640489089757,20.5640489089757,20.1612123372544,20.4776856611079,16443.4529161428,0.0,1.0
2024-01-22,22.11,22.2,21.9,21.975,10132,21.2165712261994,21.3029344740672,21.0150569811744,21.0870263543976,10558.6580230914,0.0,1.0
2024-01-23,21.01,22.89,20.88,22.27,21989,20.1610204189258,21.9650527077207,20.0362735053389,21.3701058890756,22914.9557115827,0.0,1.0
2024-01-24,21.35,21.49,20.93,21.23,13778,20.4872815775376,20.6216244075543,20.0842530874877,20.3721305803805,14358.1909042788,0.0,1.0
2024-01-25,21.4,22.21,20.2705,21.66,14305,20.5352611596864,21.312530390497,19.451402398945,20.7847549868602,14907.3828484329,0.0,1.0
2024-01-26,21.39,21.69,21.13,21.69,5030,20.5256652432567,20.8135427361495,20.2761714160829,20.8135427361495,5241.81305331125,0.0,1.0
2024-01-29,21.76,21.76,21.08,21.59,12221,20.8807141511578,20.8807141511578,20.2281918339341,20.7175835718519,12735.6257106395,0.0,1.0
2024-01-30,21.47,22.004,21.11,21.6,7756,20.6024325746948,21.1148545120439,20.2569795832234,20.7271794882816,8082.60477961869,0.0,1.0
2024-01-31,20.41,21.63,20.41,21.44,13740,19.5852654331402,20.7559672375709,19.5852654331402,20.5736448254055,14318.5907261425,0.0,1.0
2024-02-01,20.6,20.79,19.9,20.0425,19931,19.7675878453056,19.9499102574711,19.0958736952224,19.2326155043465,20770.2934325143,0.0,1.0
2024-02-02,20.05,20.7089,20.05,20.22,23454,19.2398124416688,19.8720873752257,19.2398124416688,19.4029430209748,24441.6467897341,0.0,1.0
2024-02-05,19.99,20.17,19.74,19.74,29341,19.1822369430903,19.354963438826,18.9423390323463,18.9423390323463,30576.548071015,0.0,1.0
2024-02-06,20.09,20.35,19.71,19.71,30948,19.2781961073879,19.5276899345616,18.913551283057,18.913551283057,32251.2187622021,0.0,1.0
2024-02-07,20.02,20.13,19.35,20.01,30895,19.2110246923796,19.3165797731069,18.5680982915856,19.2014287759498,32195.9869348014,0.0,1.0
2024-02-08,19.91,20.23,19.5859,19.5859,25832,19.1054696116522,19.4125389374045,18.7944659601637,18.7944659601637,26919.7842531086,0.0,1.0
2024-02-09,20.01,20.29,19.4544,19.4544,18939,19.2014287759498,19.4701144359831,18.6682796591123,18.6682796591123,19736.5203611654,0.0,1.0
2024-02-12,20.59,20.91,20.47,20.5,27630,19.7579919288759,20.0650612546282,19.6428409317188,19.671628681008,28793.4979449284,0.0,1.0
2024-02-13,19.29,20.0479,19.27,19.94,33515,18.5105227930071,19.2377972992186,18.4913309601476,19.1342573609415,34926.3150063074,0.0,1.0
2024-02-14,19.9,20.1703,19.23,19.65,16825,19.0958736952224,19.3552513163188,18.4529472944285,18.8559757844784,17533.4999248433,0.0,1.0
2024-02-15,20.69,20.88,19.85,20.16,20083,19.8539510931735,20.0362735053389,19.0478941130736,19.3453675223962,20928.6941450596,0.0,1.0
2024-02-16,20.02,20.831,20.02,20.58,16568,19.2110246923796,19.9892535148331,19.2110246923796,19.7483960124461,17265.6776674475,0.0,1.0
2024-02-20,19.85,20.44,18.9552,20.03,57068,19.0478941130736,19.6140531824295,18.1892515109387,19.2206206088093,59471.1306811863,0.0,1.0
2024-02-21,20.05,20.1135,19.3,19.605,21167,19.2398124416688,19.3007465109978,18.5201187094368,18.8127941605445,22058.3413318965,0.0,1.0
2024-02-22,19.87,19.915,19.46,19.86,20771,19.0670859459332,19.1102675698671,18.673653372313,19.0574900295034,21645.6657913177,0.0,1.0
2024-02-23,19.76,20.2525,19.76,19.89,32872,18.9615308652058,19.4341297493715,18.9615308652058,19.0862777787927,34256.2383078425,0.0,1.0
2024-02-26,19.93,20.005,19.59,19.81,13316,19.1246614445117,19.1966308177349,18.7984002858999,19.0095104473546,13876.7361069369,0.0,1.0
2024-02-27,20.0,20.245,19.2405,19.93,10530,19.19183285952,19.4269328120492,18.4630230066798,19.1246614445117,10973.4177835721,0.0,1.0
2024-02-28,19.75,20.3542,19.75,19.79,13258,18.951934948776,19.5317202194621,18.951934948776,18.9903186144951,13816.2937297815,0.0,1.0
2024-02-29,20.02,20.31,19.897,20.13,16973,19.2110246923796,19.4893062688426,19.0929949202935,19.3165797731069,17687.7321975848,0.0,1.0
2024-03-01,19.82,19.92,19.69,19.92,8539,19.0191063637844,19.115065528082,18.8943594501975,19.115065528082,8898.57687121764,0.0,1.0
2024-03-04,19.56,20.0,19.33,19.82,21885,18.7696125366106,19.19183285952,18.5489064587261,19.0191063637844,22806.5762766833,0.0,1.0
2024-03-05,19.85,20.1699,19.56,19.63,11012,19.0478941130736,19.3548674796617,18.7696125366106,18.8367839516189,11475.7147799331,0.0,1.0
2024-03-06,20.01,20.42,19.82,20.17,28519,19.2014287759498,19.59486134957,19.0191063637844,19.354963438826,29719.9336913288,0.0,1.0
2024-03-07,20.14,20.19,20.0,20.0,15490,19.3261756895367,19.3741552716855,19.19183285952,19.19183285952,16142.2831403163,0.0,1.0
2024-03-08,20.31,20.6,20.2599,20.27,32963,19.4893062688426,19.7675878453056,19.4412307275295,19.4509226031236,34351.0703133795,0.0,1.0
2024-03-11,20.36,20.8,20.25,20.4,13545,19.5372858509914,19.9595061739008,19.431730770264,19.5756695167104,14115.379285706,0.0,1.0
2024-03-12,19.91,20.25,19.8,20.21,15525,19.1054696116522,19.431730770264,18.9999145309248,19.393347104545,16178.7569885998,0.0,1.0
2024-03-13,19.96,20.25,19.85,19.85,36982,19.153449193801,19.431730770264,19.0478941130736,19.0478941130736,38539.3102062737,0.0,1.0
2024-03-14,19.67,19.945,19.67,19.85,18100,18.9711267816356,19.2363560579421,18.9711267816356,19.1447313988544,18766.7819680927,0.1,1.0
2024-03-15,19.41,20.08,18.59,19.5,77833,18.7203645567639,19.3665595208562,17.9294990783226,18.8071668653733,80700.2729791473,0.0,1.0
2024-03-18,19.28,19.92,19.28,19.49,20218,18.5949834443281,19.2122443055506,18.5949834443281,18.7975221644167,20962.8065099944,0.0,1.0
2024-03-19,19.44,19.75,18.81,18.85,69916,18.7492986596337,19.0482843892884,18.1416824993678,18.1802613031942,72491.6203359765,0.0,1.0
2024-03-20,20.37,20.45,19.25,19.42,69911,19.6462558485977,19.7234134562505,18.5660493414583,18.7300092577205,72486.4361420626,0.0,1.0
2024-03-21,20.5,20.74,20.38,20.39,27183,19.7716369610335,20.0031097839919,19.6559005495543,19.6655452505109,28184.3886319705,0.0,1.0
2024-03-22,19.51,20.6509,19.28,20.45,36639,18.8168115663299,19.9171754984686,18.5949834443281,19.7234134562505,37988.7361618206,0.0,1.0
2024-03-25,19.82,20.09,19.48,19.48,17898,19.1157972959846,19.3762042218128,18.7878774634601,18.7878774634601,18557.3405339737,0.0,1.0
2024-03-26,20.21,20.235,19.766,19.766,26948,19.491940633292,19.5160523856836,19.0637159108189,19.0637159108189,27940.7315180202,0.0,1.0
2024-03-27,20.48,20.695,20.14,20.14,15274,19.7523475591203,19.9597086296872,19.4244277265958,19.4244277265958,15836.6755679917,0.0,1.0
2024-03-28,20.61,20.67,20.47,20.51,13160,19.8777286715561,19.9355968772957,19.7427028581637,19.7812816619901,13644.7983812211,0.0,1.0
2024-04-01,20.57,20.65,20.295,20.65,10234,19.8391498677297,19.9163074753825,19.5739205914232,19.9163074753825,10611.0081028432,0.0,1.0
2024-04-02,19.8,20.35,19.62,20.3,25253,19.0965078940714,19.6269664466845,18.9229032768525,19.5787429419015,26183.2897812291,0.0,1.0
2024-04-03,20.15,20.59,19.52,19.52,23182,19.4340724275524,19.8584392696429,18.8264562672865,18.8264562672865,24035.9966621175,0.0,1.0
2024-04-04,20.3,20.32,19.9416,20.29,25555,19.5787429419015,19.5980323438147,19.2330768596169,19.5690982409449,26496.4150936249,0.0,1.0
2024-04-05,20.3,20.43,20.1,20.1,12913,19.5787429419015,19.7041240543373,19.3858489227694,19.3858489227694,13388.6992018774,0.0,1.0
2024-04-08,20.43,20.64,20.23,20.375,11830,19.7041240543373,19.9066627744259,19.5112300352053,19.651078199076,12265.8028001402,0.0,1.0
2024-04-09,20.25,20.41,19.8625,20.41,22574,19.5305194371185,19.6848346524241,19.1567872750501,19.6848346524241,23405.5986821948,0.0,1.0
2024-04-10,19.86,20.1,19.1991,19.92,27399,19.154376099811,19.3858489227694,18.5169578135892,19.2122443055506,28408.3458090483,0.0,1.0
2024-04-11,19.85,20.13,19.72,19.96,21853,19.1447313988544,19.4147830256392,19.0193502864186,19.250823109377,22658.0379198194,0.0,1.0
2024-04-12,19.92,20.1,19.6006,19.75,17811,19.2122443055506,19.3858489227694,18.9041925569967,19.0482843892884,18467.1355598729,0.0,1.0
2024-04-15,19.77,20.1,19.67,20.01,25687,19.0675737912016,19.3858489227694,18.9711267816356,19.29904661416,26633.2778129502,0.0,1.0
2024-04-16,20.19,20.27,19.72,19.75,19970,19.4726512313788,19.5498088390317,19.0193502864186,19.0482843892884,20705.6704918681,0.0,1.0
2024-04-17,19.77,20.33,19.75,19.8705,24624,19.0675737912016,19.6076770447713,19.0482843892884,19.1645030358154,25531.1181868683,0.0,1.0
2024-04-18,19.91,20.3,19.77,19.77,32726,19.202599604594,19.5787429419015,19.0675737912016,19.0675737912016,33931.586004851,0.0,1.0
2024-04-19,20.02,20.22,19.75,19.75,23176,19.3086913151166,19.5015853342486,19.0482843892884,19.0482843892884,24029.7756294209,0.0,1.0
2024-04-22,19.41,20.01,19.27,20.01,38644,18.7203645567639,19.29904661416,18.5853387433715,19.29904661416,40067.5979212695,0.0,1.0
2024-04-23,20.05,20.37,19.06,19.35,48868,19.3376254179864,19.6462558485977,18.3828000232829,18.6624963510243,50668.237636285,0.0,1.0
2024-04-24,20.1,20.28,19.69,19.82,50092,19.3858489227694,19.5594535399883,18.9904161835488,19.1157972959846,51937.3283063925,0.0,1.0
2024-04-25,20.11,20.23,19.705,19.705,29404,19.395493623726,19.5112300352053,19.0048832349837,19.0048832349837,30487.2075684973,0.0,1.0
2024-04-26,20.15,20.6,20.06,20.41,27955,19.4340724275524,19.8680839705995,19.347270118943,19.6848346524241,28984.8281722671,0.0,1.0
2024-04-29,20.12,20.13,20.0,20.1,21560,19.4051383246826,19.4147830256392,19.2894019132034,19.3858489227694,22354.2441564686,0.0,1.0
2024-04-30,19.78,20.09,19.78,19.86,22596,19.0772184921582,19.3762042218128,19.0772184921582,19.154376099811,23428.4091354157,0.0,1.0
2024-05-01,19.69,20.21,19.45,19.97,52756,18.9904161835488,19.491940633292,18.7589433605903,19.2604678103336,54699.4668236851,0.0,1.0
2024-05-02,19.415,19.89,19.16,19.89,47548,18.7251869072422,19.1833102026808,18.4792470328489,19.1833102026808,49299.6104430318,0.0,1.0
2024-05-03,20.13,20.26,19.6,19.605,14085,19.4147830256392,19.5401641380751,18.9036138749393,18.9084362254176,14603.8742552811,0.0,1.0
2024-05-06,20.15,20.21,20.08,20.195,17091,19.4340724275524,19.491940633292,19.3665595208562,19.4774735818571,17720.6116362803,0.0,1.0
2024-05-07,20.11,20.4199,20.11,20.28,20096,19.395493623726,19.6943829063711,19.395493623726,19.5594535399883,20836.3121784968,0.0,1.0
2024-05-08,20.43,20.67,20.2,20.2,17677,19.7041240543373,19.9355968772957,19.4822959323354,19.4822959323354,18328.1991629821,0.0,1.0
2024-05-09,20.5,20.5,20.445,20.445,15837,19.7716369610335,19.7716369610335,19.7185911057722,19.7185911057722,16420.4158026898,0.0,1.0
2024-05-10,20.31,20.53,20.31,20.5,10802,19.5883876428581,19.8005710639033,19.5883876428581,19.7716369610335,11199.9325314551,0.0,1.0
2024-05-13,20.3,20.57,20.29,20.45,14288,19.5787429419015,19.8391498677297,19.5690982409449,19.7234134562505,14814.3525281828,0.0,1.0
2024-05-14,20.36,20.57,20.3,20.39,12777,19.6366111476411,19.8391498677297,19.5787429419015,19.6655452505109,13247.689127421,0.0,1.0
2024-05-15,20.55,20.6073,20.415,20.48,14751,19.8198604658165,19.8751246022978,19.6896570029024,19.7523475591203,15294.4088846042,0.0,1.0
2024-05-16,20.7,20.93,20.445,20.445,30171,19.9645309801655,20.1863591021674,19.7185911057722,19.7185911057722,31282.46291488,0.0,1.0
2024-05-17,20.75,21.005,20.65,20.77,14424,20.0127544849485,20.2586943593419,19.9163074753825,20.0320438868617,14955.3626026393,0.0,1.0
2024-05-20,20.27,20.85,20.27,20.71,13156,19.5498088390317,20.1092014945146,19.5498088390317,19.9741756811221,13640.6510260899,0.0,1.0
2024-05-21,20.4,20.575,20.09,20.09,8054,19.6751899514675,19.843972218208,19.3762042218128,19.3762042218128,8350.69955640989,0.0,1.0
2024-05-22,20.34,20.46,20.22,20.315,14733,19.6173217457279,19.7330581572071,19.5015853342486,19.5932099933364,15275.7457865144,0.0,1.0
2024-05-23,19.955,20.41,19.74,20.315,20851,19.2460007588987,19.6848346524241,19.0386396883318,19.5932099933364,21619.1254594863,0.0,1.0
2024-05-24,20.36,20.45,20.14,20.14,12440,19.6366111476411,19.7234134562505,19.4244277265958,19.4244277265958,12898.2744576284,0.0,1.0
2024-05-28,20.08,20.5499,20.0701,20.52,18646,19.3665595208562,19.8197640188069,19.3570112669092,19.7909263629467,19332.8959434839,0.0,1.0
2024-05-29,19.8,20.18,19.8,20.06,19791,19.0965078940714,19.4630065304222,19.0965078940714,19.347270118943,20520.0763497527,0.0,1.0
2024-05-30,20.15,20.15,20.05,20.05,12404,19.4340724275524,19.4340724275524,19.3376254179864,19.3376254179864,12860.9482614488,0.0,1.0
2024-05-31,20.18,21.1149,20.12,21.03,20665,19.4630065304222,20.3646896228549,19.4051383246826,20.2828061117334,21426.2734458916,0.0,1.0
2024-06-03,19.37,20.2,19.37,20.2,10822,18.6817857529375,19.4822959323354,18.6817857529375,19.4822959323354,11220.6693071105,0.0,1.0
2024-06-04,19.01,19.6,18.98,19.58,12695,18.3345765184998,18.9036138749393,18.30564241563,18.8843244730261,13162.6683472342,0.0,1.0
2024-06-05,19.34,19.34,19.01,19.01,18342,18.6528516500677,18.6528516500677,18.3345765184998,18.3345765184998,19017.6969535225,0.0,1.0
2024-06-06,19.38,19.84,19.35,19.84,36025,18.6914304538941,19.1350866978978,18.6624963510243,19.1350866978978,37352.1171492012,0.0,1.0
2024-06-07,19.42,19.86,19.42,19.44,56126,18.7300092577205,19.154376099811,18.7300092577205,18.7492986596337,58193.6135216119,0.0,1.0
2024-06-10,19.45,19.62,19.17,19.62,13111,18.7589433605903,18.9229032768525,18.4888917338055,18.9229032768525,13593.9932808654,0.0,1.0
2024-06-11,19.46,19.53,19.29,19.29,15537,18.7685880615469,18.8361009682431,18.6046281452847,18.6046281452847,16109.3641678595,0.0,1.0
2024-06-12,19.6,19.84,19.51,19.79,17644,18.9036138749393,19.1350866978978,18.8168115663299,19.0868631931148,18293.9834831508,0.0,1.0
2024-06-13,19.31,20.3,19.29,19.6,9796,18.7203645567639,19.6801346712743,18.7009752615213,19.0015093377821,10104.5446752079,0.1,1.0
2024-06-14,19.25,19.3,18.98,19.07,14114,18.662196671036,18.7106699091426,18.4004411852604,18.4876930138523,14558.5487490695,0.0,1.0
2024-06-17,19.48,19.48,18.92,19.0,26301,18.8851735663263,18.8851735663263,18.3422732995325,18.4198304805031,27129.4027667052,0.0,1.0
2024-06-18,19.28,19.49,19.17,19.41,20019,18.6912806139,18.8948682139476,18.5846394900655,18.8173110329771,20649.538572171,0.0,1.0
2024-06-20,19.53,19.57,18.54,19.12,26693,18.9336468044329,18.9724253949182,17.9738766899225,18.5361662519589,27533.7495932345,0.0,1.0
2024-06-21,19.06,19.53,18.95,19.53,38284,18.477998366231,18.9336468044329,18.3713572423965,18.9336468044329,39489.8313950245,0.0,1.0
2024-06-24,18.95,19.07,18.87,18.98,30056,18.3713572423965,18.4876930138523,18.2938000614259,18.4004411852604,31002.674025934,0.0,1.0
2024-06-25,18.97,19.085,18.79,18.79,13414,18.3907465376391,18.5022349852843,18.2162428804554,18.2162428804554,13836.5008445528,0.0,1.0
2024-06-26,19.23,19.44,18.86,18.86,24904,18.6428073757934,18.846394975841,18.2841054138046,18.2841054138046,25688.4014486911,0.0,1.0
2024-06-27,19.7,19.7,19.35,19.35,11809,19.0984558139953,19.0984558139953,18.7591431472492,18.7591431472492,12180.9481491966,0.0,1.0
2024-06-28,20.35,20.43,19.54,19.56,135267,19.7286079093809,19.8061650903515,18.9433414520542,18.9627307472968,139527.5055718,0.0,1.0
2024-07-01,20.4,20.555,20.28,20.34,23671,19.7770811474875,19.9273481856179,19.6607453760317,19.7189132617596,24416.5656397353,0.0,1.0
2024-07-02,20.16,20.5,20.09,20.5,12850,19.5444096045759,19.8740276237007,19.4765470712267,19.8740276237007,13254.7365329136,0.0,1.0
2024-07-03,20.08,20.29,20.08,20.26,6077,19.4668524236053,19.670440023653,19.4668524236053,19.6413560807891,6268.40730821139,0.0,1.0
2024-07-05,19.39,19.97,19.39,19.97,35153,18.7979217377344,19.3602112997709,18.7979217377344,19.3602112997709,36260.2142678221,0.0,1.0
2024-07-08,19.69,19.915,19.58,19.58,13152,19.088761166374,19.3068907378536,18.9821200425395,18.9821200425395,13566.2486288622,0.0,1.0
2024-07-09,19.9,19.95,19.26,19.69,33629,19.2923487664216,19.3408220045282,18.6718913186573,19.088761166374,34688.2128299886,0.0,1.0
2024-07-10,20.09,20.09,19.855,19.855,12536,19.4765470712267,19.4765470712267,19.2487228521257,19.2487228521257,12930.8464728875,0.0,1.0
2024-07-11,21.13,21.36,20.23,20.23,27119,20.4847904238437,20.707767319134,19.6122721379251,19.6122721379251,27973.1673179832,0.0,1.0
2024-07-12,21.7,21.9899,21.42,21.42,13277,21.0373853382588,21.3184331728008,20.7659352048619,20.7659352048619,13695.1857546688,0.0,1.0
2024-07-15,21.93,22.64,21.84,21.94,28217,21.2603622335491,21.9486822146626,21.1731104049572,21.2700568811704,29105.751031068,0.0,1.0
2024-07-16,23.42,23.825,22.21,22.24,24236,22.7048647291254,23.0974979577887,21.531812366946,21.5608963098099,24999.3614483809,0.0,1.0
2024-07-17,23.63,23.99,22.17,23.27,38584,22.908452329173,23.2574596435405,21.4930337764607,22.5594450148056,39799.2804969603,0.0,1.0
2024-07-18,23.03,23.75,23.03,23.5,16236,22.326773471894,23.0247881006288,22.326773471894,22.7824219100959,16747.3853967615,0.0,1.0
2024-07-19,23.14,23.48,22.38,23.48,14741,22.4334145957285,22.7630326148533,21.6966213765084,22.7630326148533,15205.2973721151,0.0,1.0
2024-07-22,23.96,24.11,23.11,23.14,36122,23.2283757006765,23.3737954149963,22.4043306528645,22.4334145957285,37259.7348670744,0.0,1.0
2024-07-23,23.835,24.125,23.5,23.96,65230,23.10719260541,23.3883373864282,22.7824219100959,23.2283757006765,67284.5497308916,0.0,1.0
2024-07-24,23.61,24.71,23.425,23.56,22773,22.8890630339304,23.9554742722753,22.709712052936,22.8405897958238,23490.281327941,0.0,1.0
2024-07-25,24.38,25.04,23.655,23.74,29678,23.6355509007718,24.2753976437788,22.9326889482263,23.0150934530075,30612.768157495,0.0,1.0
2024-07-26,24.63,24.66,24.25,24.65,18813,23.8779170913048,23.9070010341687,23.5095204816947,23.8973063865474,19405.5531823894,0.0,1.0
2024-07-29,23.84,24.67,23.74,24.67,25358,23.1120399292207,23.91669568179,23.0150934530075,23.91669568179,26156.7010896205,0.0,1.0
2024-07-30,24.27,24.4,23.7,24.02,12706,23.5289097769373,23.6549401960145,22.9763148625223,23.2865435864044,13106.2009639845,0.0,1.0
2024-07-31,24.09,24.88,24.05,24.37,36786,23.3544061197536,24.1202832818377,23.3156275292684,23.6258562531505,37944.6488793589,0.0,1.0
2024-08-01,23.32,24.7,22.67,24.22,43116,22.6079182529122,23.945779624654,21.9777661575266,23.4804365388308,44474.0249302026,0.0,1.0
2024-08-02,22.19,22.66,22.08,22.66,20439,21.5124230717033,21.9680715099052,21.4057819478688,21.9680715099052,21082.7673148811,0.0,1.0
2024-08-05,21.24,21.49,20.25,21.39,21439,20.5914315476782,20.8337977382111,19.6316614331677,20.7368512619979,22114.2643213334,0.0,1.0
2024-08-06,21.11,21.44,21.0,21.2,22332,20.465401128601,20.7853245001045,20.3587600047666,20.5526529571929,23035.3911480955,0.0,1.0
2024-08-07,20.95,21.2585,20.95,21.21,16750,20.31028676666,20.6093666457776,20.31028676666,20.5623476048142,17277.574858078,0.0,1.0
2024-08-08,21.33,21.795,20.96,20.96,18103,20.67868337627,21.1294844906613,20.3199814142813,20.3199814142813,18673.1903078082,0.0,1.0
2024-08-09,21.29,21.54,21.29,21.54,13449,20.6399047857848,20.8822709763177,20.6399047857848,20.8822709763177,13872.6032397786,0.0,1.0
2024-08-12,21.13,21.17,21.05,21.13,12238,20.4847904238437,20.5235690143289,20.4072332428731,20.4847904238437,12623.4603649647,0.0,1.0
2024-08-13,21.62,21.725,21.37,21.4,6733,20.9598281572882,21.0616219573121,20.7174619667553,20.7465459096192,6945.06934444417,0.0,1.0
2024-08-14,21.55,21.89,21.25,21.89,14470,20.891965623939,21.2215836430638,20.6011261952995,21.2215836430638,14925.7616833666,0.0,1.0
2024-08-15,22.09,22.29,21.85,22.13,12071,21.4154765954901,21.6093695479165,21.1828050525785,21.4542551859754,12451.2003648872,0.0,1.0
2024-08-16,21.93,22.1,21.76,22.06,59341,21.2603622335491,21.4251712431115,21.0955532239867,21.3863926526262,61210.0638598931,0.0,1.0
2024-08-19,22.17,22.24,21.7601,22.14,7512,21.4930337764607,21.5608963098099,21.0956501704629,21.4639498335967,7748.60551247059,0.0,1.0
2024-08-20,21.76,22.095,21.6,21.62,11463,21.0955532239867,21.4203239193008,20.9404388620456,20.9598281572882,11824.0501849641,0.0,1.0
2024-08-21,22.15,22.2,21.6,21.87,13182,21.4736444812181,21.5221177193246,20.9404388620456,21.2021943478212,13597.1935390558,0.0,1.0
2024-08-22,21.85,22.04,21.7,22.04,13268,21.1828050525785,21.3670033573836,21.0373853382588,21.3670033573836,13685.9022816108,0.0,1.0
2024-08-23,23.15,23.24,21.79,21.79,17846,22.4431092433498,22.5303610719416,21.1246371668506,21.1246371668506,18408.0955771499,0.0,1.0
2024-08-26,23.43,23.62,22.86,23.0,40845,22.7145593767467,22.8987576815517,22.1619644623316,22.29768952903,42131.4952285492,0.0,1.0
2024-08-27,22.88,23.99,22.85,23.835,8335,22.1813537575742,23.2574596435405,22.1522698147103,23.10719260541,8597.52754878095,0.0,1.0
2024-08-28,23.23,23.42,22.975,23.1,23259,22.5206664243203,22.7048647291254,22.2734529099767,22.3946360052432,23991.5888730769,0.0,1.0
2024-08-29,23.22,23.47,23.04,23.47,14129,22.510971776699,22.7533379672319,22.3364681195153,22.7533379672319,14574.0212041663,0.0,1.0
2024-08-30,23.03,23.1,22.79,23.0775,7048,22.326773471894,22.3946360052432,22.0941019289824,22.3728230480952,7269.99090147667,0.0,1.0
2024-09-03,22.53,22.66,22.36,22.66,12391,21.8420410908281,21.9680715099052,21.6772320812657,21.9680715099052,12781.279406952,0.0,1.0
2024-09-04,22.33,22.41,22.31,22.335,7782,21.6481481384018,21.7257053193723,21.6287588431591,21.6529954622124,8027.10970421274,0.0,1.0
2024-09-05,22.1,22.775,22.0,22.775,13297,21.4251712431115,22.0795599575504,21.3282247668983,22.0795599575504,13715.8156947978,0.0,1.0
2024-09-06,21.84,22.057,21.66,21.9577,24939,21.1731104049572,21.3834842583398,20.9986067477735,21.2872164074601,25724.503843917,0.0,1.0
2024-09-09,21.75,22.03,21.75,22.01,12326,21.0858585763654,21.3573087097622,21.0858585763654,21.3379194145196,12714.2321015325,0.0,1.0
2024-09-10,22.3,22.42,21.66,21.75,14061,21.6190641955378,21.7353999669936,20.9986067477735,21.0858585763654,14503.8794077275,0.0,1.0
2024-09-11,22.02,22.19,21.85,22.07,14513,21.3476140621409,21.5124230717033,21.1828050525785,21.3960873002475,14970.116054644,0.0,1.0
2024-09-12,22.19,22.56,21.84,22.4799,34406,21.5124230717033,21.8711250336921,21.1731104049572,21.7934709062453,35489.6860040021,0.0,1.0
2024-09-13,23.27,23.36,22.57,22.57,17456,22.5594450148056,22.6466968433975,21.8808196813134,21.8808196813134,18005.8117446335,0.0,1.0
2024-09-16,23.3,23.57,23.0,23.57,10336,22.5885289576696,22.8502844434451,22.29768952903,22.8502844434451,10661.5530586922,0.0,1.0
2024-09-17,23.45,23.96,23.45,23.61,13944,22.7339486719893,23.2283757006765,22.7339486719893,22.8890630339304,14383.1942579726,0.0,1.0
2024-09-18,23.91,24.5,23.18,23.64,31476,23.1799024625699,23.7518866722276,22.4721931862137,22.9181469767943,32467.3997750965,0.0,1.0
2024-09-19,24.5,24.84,24.08,24.37,26652,23.8488331484408,24.1797965472355,23.4399960087533,23.7222883194899,27379.7043207831,0.1,1.0
2024-09-20,23.77,24.71,23.67,24.14,85078,23.1382352627934,24.0532517182846,23.0408930866773,23.4984013144229,87400.9636876626,0.0,1.0
2024-09-23,23.48,23.8,23.41,23.7,22044,22.8559429520568,23.1674379156282,22.7878034287755,23.0700957395121,22645.8878150736,0.0,1.0
2024-09-24,23.44,23.79,23.375,23.51,20129,22.8170060816103,23.1577036980166,22.7537336671349,22.8851456048916,20678.600790674,0.0,1.0
2024-09-25,23.36,23.415,23.09,23.31,14923,22.7391323407175,22.7926705375813,22.476308465204,22.6904612526594,15330.4565353086,0.0,1.0
2024-09-26,23.71,23.88,23.55,23.66,18989,23.0798299571237,23.2453116565211,22.924082475338,23.0311588690657,19507.4743113969,0.0,1.0
2024-09-27,23.73,24.015,23.62,24.015,6212,23.099298392347,23.3767235942778,22.9922219986193,23.3767235942778,6381.61200813088,0.0,1.0
2024-09-30,23.72,23.88,23.51,23.735,7466,23.0895641747354,23.2453116565211,22.8851456048916,23.1041655011528,7669.85113533566,0.0,1.0
2024-10-01,23.12,23.4,23.11,23.12,16740,22.5055111180388,22.7780692111639,22.4957769004272,22.5055111180388,17197.0677746477,0.0,1.0
2024-10-02,23.29,23.45,23.11,23.11,16672,22.6709928174362,22.8267402992219,22.4957769004272,22.4957769004272,17127.2111074627,0.0,1.0
2024-10-03,23.18,23.26,23.11,23.11,13961,22.5639164237085,22.6417901646014,22.4957769004272,22.4957769004272,14342.1901554275,0.0,1.0
2024-10-04,23.47,23.62,23.47,23.62,8461,22.8462087344451,22.9922219986193,22.8462087344451,22.9922219986193,8692.01854488016,0.0,1.0
2024-10-07,23.3,23.4621,23.27,23.4621,10485,22.6807270350478,22.838518702532,22.651524382213,22.838518702532,10771.2816975616,0.0,1.0
2024-10-08,23.35,23.55,23.35,23.51,10212,22.7293981231058,22.924082475338,22.7293981231058,22.8851456048916,10490.8277248926,0.0,1.0
2024-10-09,23.48,24.14,23.47,23.58,11732,22.8559429520568,23.4984013144229,22.8462087344451,22.9532851281728,12052.329697262,0.0,1.0
2024-10-10,23.36,23.585,23.25,23.25,8179,22.7391323407175,22.9581522369786,22.6320559469898,22.6320559469898,8402.31883684843,0.0,1.0
2024-10-11,24.19,24.4,23.31,23.31,9833,23.547072402481,23.7514909723247,22.6904612526594,22.6904612526594,10101.4795357294,0.0,1.0
2024-10-14,23.91,24.045,23.75,24.045,4751,23.2745143093559,23.4059262471126,23.1187668275702,23.4059262471126,4880.72096758369,0.0,1.0
2024-10-15,24.18,24.39,23.92,23.93,17253,23.5373381848693,23.7417567547131,23.2842485269675,23.2939827445791,17724.0746903224,0.0,1.0
2024-10-16,24.5,24.73,24.045,24.45,18825,23.8488331484408,24.0727201535078,23.4059262471126,23.8001620603828,19338.9964670097,0.0,1.0
2024-10-17,24.5,24.65,24.02,24.5,20561,23.8488331484408,23.9948464126149,23.3815907030836,23.8488331484408,21122.3960880843,0.0,1.0
2024-10-18,24.51,24.66,23.74,23.74,15994,23.8585673660524,24.0045806302266,23.1090326099586,23.1090326099586,16430.6990434716,0.0,1.0
2024-10-21,24.05,24.76,23.94,24.76,32596,23.4107933559184,24.1019228063426,23.3037169621907,24.1019228063426,33485.998875891,0.0,1.0
2024-10-22,24.59,24.59,23.5502,23.76,23951,23.9364411069453,23.9364411069453,22.9242771596902,23.1285010451818,24604.9564080398,0.0,1.0
2024-10-23,24.91,24.91,24.44,24.5401,23084,24.2479360705168,24.2479360705168,23.7904278427712,23.8878673610634,23714.2839014316,0.0,1.0
2024-10-24,24.4,24.725,24.25,24.72,26629,23.7514909723247,24.067853044702,23.6054777081506,24.0629859358962,27356.0763304117,0.0,1.0
2024-10-25,24.32,24.56,24.0501,24.365,20488,23.6736172314319,23.9072384541105,23.4108906980946,23.7174212106841,21047.4029012533,0.0,1.0
2024-10-28,24.73,24.85,24.27,24.35,19719,24.0727201535078,24.1895307648471,23.6249461433738,23.7028198842667,20257.4061797059,0.0,1.0
2024-10-29,24.56,24.81,24.2001,24.51,36798,23.9072384541105,24.1505938944007,23.5569039622687,23.8585673660524,37802.729986349,0.0,1.0
2024-10-30,24.9,24.92,24.34,24.41,28372,24.2382018529052,24.2576702881284,23.6930856666551,23.7612251899363,29146.6670789906,0.0,1.0
2024-10-31,24.85,24.85,24.4674,24.4674,28589,24.1895307648471,24.1895307648471,23.817099599027,23.817099599027,29369.592031625,0.0,1.0
2024-11-01,24.41,24.76,24.23,24.7,17060,23.7612251899363,24.1019228063426,23.5860092729274,24.043517500673,17525.8050319886,0.0,1.0
2024-11-04,24.41,24.52,24.0,24.2,20976,23.7612251899363,23.868301583664,23.3621222678604,23.5568066200926,21548.7272186983,0.0,1.0
2024-11-05,25.09,25.09,24.7122,24.78,22385,24.4231519875257,24.4231519875257,24.0553932461592,24.1213912415659,22996.1984549276,0.0,1.0
2024-11-06,27.5,28.62,26.0351,26.77,115526,26.7690984319234,27.8593308044235,25.3431328939988,26.0585005462759,118680.313723652,0.0,1.0
2024-11-07,26.8,27.55,26.75,27.42,28552,26.0877031991108,26.8177695199814,26.0390321110527,26.6912246910305,29331.5817862449,0.0,1.0
2024-11-08,26.85,27.255,24.32,24.32,23817,26.1363742871688,26.530610100439,23.6736172314319,23.6736172314319,24467.2976815283,0.0,1.0
2024-11-11,27.04,27.62,27.01,27.23,29159,26.3213244217894,26.8859090432627,26.2921217689546,26.5062745564099,29955.1552712634,0.0,1.0
2024-11-12,27.09,27.5,26.97,27.28,21692,26.3699955098474,26.7690984319234,26.2531848985081,26.554945644468,22284.2768319986,0.0,1.0
2024-11-13,27.48,27.765,27.02,27.45,27644,26.7496299967002,27.027055198631,26.3018559865662,26.7204273438653,28398.7898185399,0.0,1.0
2024-11-14,27.35,27.5,27.025,27.08,12883,26.6230851677492,26.7690984319234,26.306723095372,26.3602612922358,13234.7565197602,0.0,1.0
2024-11-15,27.3,27.58,26.839,27.58,16185,26.5744140796912,26.8469721728162,26.125666647796,26.8469721728162,16626.914093947,0.0,1.0
2024-11-18,26.99,27.57,26.825,27.57,20854,26.2726533337313,26.8372379552046,26.1120387431398,26.8372379552046,21423.3961393371,0.0,1.0
2024-11-19,27.16,27.22,26.8,26.8,19980,26.4381350331287,26.4965403387983,26.0877031991108,26.0877031991108,20525.5325052246,0.0,1.0
2024-11-20,27.14,27.19,26.8,26.96,14563,26.4186665979055,26.4673376859635,26.0877031991108,26.2434506808965,14960.6271208001,0.0,1.0
2024-11-21,27.58,27.83,27.4426,27.83,20801,26.8469721728162,27.0903276131064,26.7132240228327,27.0903276131064,21368.94903109,0.0,1.0
2024-11-22,28.43,28.4318,27.78,27.78,12414,27.674380669803,27.676132828973,27.0416565250484,27.0416565250484,12752.9509769699,0.0,1.0
2024-11-25,29.4,29.73,28.54,28.54,43170,28.618599778129,28.9398289593121,27.7814570635307,27.7814570635307,44348.7106231504,0.0,1.0
2024-11-26,29.71,29.95,29.2448,29.51,38219,28.9203605240888,29.1539817467674,28.4675247207968,28.7256761718567,39262.5288697287,0.0,1.0
2024-11-27,29.15,30.13,28.74,29.845,21044,28.3752443378388,29.3291976637764,27.9761414157628,29.0517724618456,21618.5838858832,0.0,1.0
2024-11-29,28.99,29.22,28.6,29.22,26038,28.219496856053,28.44338386112,27.8398623692003,28.44338386112,26748.9397082602,0.0,1.0
2024-12-02,28.99,29.32,28.67,29.2,28234,28.219496856053,28.5407260372361,27.9080018924816,28.4239154258968,29004.8991367624,0.0,1.0
2024-12-03,28.99,29.6,28.7225,29.16,36811,28.219496856053,28.8132841303612,27.9591065349425,28.3849785554504,37816.0849374286,0.0,1.0
2024-12-04,28.96,29.315,28.635,29.17,24733,28.1902942032182,28.5358589284303,27.8739321308409,28.394712773062,25408.3080806667,0.0,1.0
2024-12-05,28.74,29.33,28.575,29.08,25725,27.9761414157628,28.5504602548477,27.8155268251713,28.3071048145575,26427.3935784236,0.0,1.0
2024-12-06,28.96,29.07,28.61,29.0,11472,28.1902942032182,28.2973705969459,27.8495965868119,28.2292310736646,11785.2306756725,0.0,1.0
2024-12-09,29.05,29.36,28.86,29.01,19150,28.2779021617227,28.5796629076826,28.0929520271021,28.2389652912763,19672.8702439965,0.0,1.0
2024-12-10,29.0,30.08,28.89,30.08,18767,28.2292310736646,29.2805265757184,28.122154679937,29.2805265757184,19279.4128391166,0.0,1.0
2024-12-11,29.41,29.875,29.14,29.31,23110,28.6283339957406,29.0809751146804,28.3655101202272,28.5309918196245,23740.9938035906,0.0,1.0
2024-12-12,28.93,29.41,28.69,29.41,16692,28.3071048145575,28.7767698788848,28.0722722823939,28.7767698788848,17059.3058938214,0.15,1.0
2024-12-13,28.87,28.87,28.53,28.75,14901,28.2483966815166,28.2483966815166,27.9157172609515,28.1309804154348,15228.8951068675,0.0,1.0
2024-12-16,29.26,29.63,28.77,29.03,22870,28.6299995462825,28.9920330333681,28.1505497931151,28.404951702959,23373.2522041514,0.0,1.0
2024-12-17,28.9,29.08,28.72,29.04,28311,28.2777507480371,28.4538751471598,28.1016263489143,28.4147363917992,28933.9808986326,0.0,1.0
2024-12-18,27.49,29.805,27.14,28.91,38650,26.8981096215757,29.1632650880707,26.5556455121704,28.2875354368772,39500.489623544,0.0,1.0
2024-12-19,27.49,28.65,27.1,28.1402,28257,26.8981096215757,28.0331335270333,26.5165067568098,27.5343100899624,28878.7926336994,0.0,1.0
2024-12-20,26.82,27.74,25.9,27.13,166986,26.2425354692856,27.1427268425795,25.3423440959917,26.5458608233303,170660.511262021,0.0,1.0
2024-12-23,26.7,27.02,26.377,26.74,160696,26.1251192032038,26.4382292460886,25.8090737536669,26.1642579585644,164232.1004022,0.0,1.0
2024-12-24,26.68,26.8199,26.415,26.76,9334,26.1055498255235,26.2424376223972,25.8462555712595,26.1838273362447,9539.39379420851,0.0,1.0
2024-12-26,27.18,27.39,26.4137,26.48,28546,26.594784267531,26.8002627331742,25.8449835617103,25.9098560487205,29174.1520515831,0.0,1.0
2024-12-27,26.77,27.2898,26.075,26.96,27079,26.1936120250848,26.7022201509959,25.5135761506943,26.3795211130477,27674.8708542289,0.0,1.0
2024-12-30,26.7,26.915,26.45,26.68,15103,26.1251192032038,26.335490013267,25.8805019822,26.1055498255235,15435.3400979142,0.0,1.0
2024-12-31,26.84,26.84,26.59,26.605,17868,26.2621048469659,26.2621048469659,26.0174876259621,26.0321646592224,18261.1836634795,0.0,1.0
2025-01-02,26.2,26.89,25.92,26.89,22258,25.6358847611962,26.3110282911667,25.361913473672,26.3110282911667,22747.7852015742,0.0,1.0
2025-01-03,26.33,26.475,26.11,26.24,15081,25.7630857161182,25.9049637043004,25.5478225616349,25.6750235165568,15412.8559899784,0.0,1.0
2025-01-06,25.8,26.3787,25.79,26.33,15120,25.2444972075902,25.8107371507697,25.23471251875,25.7630857161182,15452.7141813191,0.0,1.0
2025-01-07,25.85,25.96,25.52,25.8,21828,25.2934206517909,25.4010522290326,24.9705259200659,25.2444972075902,22308.3230919203,0.0,1.0
2025-01-08,25.75,25.85,25.43,25.7,12088,25.1955737633894,25.2934206517909,24.8824637205046,25.1466503191887,12353.9953058059,0.0,1.0
2025-01-10,24.76,25.3446,24.38,25.27,22723,24.2268895682145,24.7989024778097,23.8550713922887,24.7259086990622,23223.017482944,0.0,1.0
2025-01-13,24.85,25.08,24.52,24.52,26174,24.3149517677758,24.5399996110993,23.9920570360508,23.9920570360508,26749.9564141433,0.0,1.0
2025-01-14,25.51,25.695,24.85,24.85,52056,24.9607412312258,25.1417579747686,24.3149517677758,24.3149517677758,53201.4873956844,0.0,1.0
2025-01-15,26.79,26.86,25.5126,26.28,52941,26.2131814027651,26.2816742246462,24.9632852503242,25.7141622719174,54105.9617376467,0.0,1.0
2025-01-16,26.42,27.03,26.07,26.68,44280,25.8511479156796,26.4480139349288,25.5086838062743,26.1055498255235,45254.3772452917,0.0,1.0
2025-01-17,26.59,26.61,26.26,26.55,27345,26.0174876259621,26.0370570036424,25.6945928942371,25.9783488706015,27946.7241592706,0.0,1.0
2025-01-21,27.18,27.335,26.86,26.98,24763,26.594784267531,26.7464469445534,26.2816742246462,26.399090490728,25307.9074915348,0.0,1.0
2025-01-22,26.71,27.2,26.5,27.07,62245,26.1349038920439,26.6143536452113,25.9294254264008,26.4871526902894,63614.69538467,0.0,1.0
2025-01-23,26.85,26.86,26.51,26.68,29493,26.2718895358061,26.2816742246462,25.9392101152409,26.1055498255235,30141.9906977278,0.0,1.0
2025-01-24,27.43,27.73,26.41,27.69,27311,26.8394014885348,27.1329421537394,25.8413632268394,27.0938033983788,27911.9759924608,0.0,1.0
2025-01-27,27.95,28.2,27.28,27.28,43304,27.3482053082227,27.5928225292265,26.6926311559326,26.6926311559326,44256.900456868,0.0,1.0
2025-01-28,28.22,28.325,27.81,27.81,16820,27.6123919069068,27.7151311397284,27.2112196644606,27.2112196644606,17190.1225218113,0.0,1.0
2025-01-29,28.42,28.68,28.08,28.25,22272,27.8080856837098,28.0624875935537,27.4754062631447,27.6417459734272,22762.0932702606,0.0,1.0
2025-01-30,28.52,28.805,28.2858,28.75,18215,27.9059325721113,28.1847962040556,27.676775159475,28.1309804154348,18615.8193659212,0.0,1.0
2025-01-31,27.99,28.5088,27.63,28.5088,29536,27.3873440635833,27.8949737206103,27.0350952653379,27.8949737206103,30185.9369086932,0.0,1.0
2025-02-03,27.44,27.99,27.36,27.36,44279,26.849186177375,27.3873440635833,26.7709086666538,26.7709086666538,45253.3552403855,0.0,1.0
2025-02-04,28.39,28.39,27.48,27.48,18021,27.7787316171893,27.7787316171893,26.8883249327356,26.8883249327356,18417.5504141238,0.0,1.0
2025-02-05,28.89,28.96,28.38,28.38,13622,28.2679660591969,28.336458881078,27.7689469283492,27.7689469283492,13921.7508318736,0.0,1.0
2025-02-06,29.09,29.1,28.7,29.0,16087,28.4636598359999,28.4734445248401,28.082056971234,28.3755976364386,16440.9929255874,0.0,1.0
2025-02-07,28.89,29.15,27.39,28.89,22411,28.2679660591969,28.5223679690408,26.8002627331742,28.2679660591969,22904.1519522185,0.0,1.0
2025-02-10,29.01,29.47,28.79,28.93,21753,28.3853823252787,28.8354780119257,28.1701191707954,28.3071048145575,22231.6727239574,0.0,1.0
2025-02-11,29.09,29.21,28.81,28.81,11823,28.4636598359999,28.5810761020817,28.1896885484757,28.1896885484757,12083.1640056704,0.0,1.0
2025-02-12,27.79,28.595,27.52,28.54,18403,27.1916502867803,27.9793177384124,26.9274636880962,27.9255019497916,18807.9562882815,0.0,1.0
2025-02-13,28.2,28.2,27.535,27.79,14419,27.5928225292265,27.5928225292265,26.9421407213564,27.1916502867803,14736.2887420926,0.0,1.0
2025-02-14,28.02,28.459,27.84,28.2,11107,27.4166981301038,27.8462459701864,27.240573730981,27.5928225292265,11351.4084928513,0.0,1.0
2025-02-18,28.21,28.555,27.8,27.8,14859,27.6026072180666,27.9401789830518,27.2014349756204,27.2014349756204,15185.9709008083,0.0,1.0
2025-02-19,28.55,28.55,27.775,28.04,12127,27.9352866386318,27.9352866386318,27.17697325352,27.4362675077841,12393.8534971466,0.0,1.0
2025-02-20,27.8,28.49,27.65,28.385,12959,27.2014349756204,27.8765785055909,27.0546646430182,27.7738392727693,13244.1615790817,0.0,1.0
2025-02-21,27.65,28.3,27.49,28.21,20428,27.0546646430182,27.690669417628,26.8981096215757,27.6026072180666,20877.5162232795,0.0,1.0
2025-02-24,26.83,27.83,26.83,27.83,13584,26.2523201581258,27.2307890421409,26.2523201581258,27.2307890421409,13882.9146454391,0.0,1.0
2025-02-25,27.37,27.66,27.0,27.11,18754,26.7806933554939,27.0644493318583,26.4186598684083,26.52629144565,19166.6800103478,0.0,1.0
2025-02-26,27.6,27.61,27.08,27.26,10309,27.0057411988174,27.0155258876575,26.4969373791295,26.6730617782523,10535.8485777261,0.0,1.0
2025-02-27,27.24,27.39,27.09,27.39,8516,26.653492400572,26.8002627331742,26.5067220679697,26.8002627331742,8703.39378095989,0.0,1.0
2025-02-28,27.5,27.5,27.15,27.3,17479,26.9078943104159,26.9078943104159,26.5654302010106,26.7122005336129,17863.6237549786,0.0,1.0
2025-03-03,26.74,27.765,26.74,27.46,42554,26.1642579585644,27.1671885646799,26.1642579585644,26.8687555550553,43490.396777239,0.0,1.0
2025-03-04,26.495,26.86,26.05,26.71,13720,25.9245330819807,26.2816742246462,25.489114428594,26.1349038920439,14021.9073126785,0.0,1.0
2025-03-05,26.1,26.595,25.9,26.24,52448,25.5380378727947,26.0223799703822,25.3423440959917,25.6750235165568,53602.1133189039,0.0,1.0
2025-03-06,26.27,26.27,25.665,25.9,10742,25.7043775830773,25.7043775830773,25.1124039082481,25.3423440959917,10978.3767020985,0.0,1.0
2025-03-07,26.18,26.2602,25.68,25.68,17141,25.6163153835159,25.6947885880139,25.1270809415084,25.1270809415084,17518.1860966926,0.0,1.0
2025-03-10,24.78,25.97,24.54,25.97,21170,24.2464589458948,25.4108369178728,24.0116264137311,25.4108369178728,21635.8438636591,0.0,1.0
2025-03-11,24.94,25.32,24.75,24.97,20150,24.4030139673372,24.7748321432629,24.2171048793743,24.4323680338576,20593.3988593638,0.0,1.0
2025-03-12,25.09,25.1,24.61,25.02,24701,24.5497842999394,24.5595689887796,24.0801192356122,24.4812914780584,25244.5431873522,0.0,1.0
2025-03-13,24.39,25.1,24.37,25.1,14032,24.0116264137311,24.7106118484892,23.9919366831746,24.7106118484892,14253.1153076865,0.15,1.0
2025-03-14,25.02,25.19,24.55,24.685,16480,24.6318529262629,24.7992156359937,24.1691442581836,24.3020499394405,16739.6907262453,0.0,1.0
2025-03-17,25.11,25.11,24.685,24.685,13726,24.7204567137675,24.7204567137675,24.3020499394405,24.3020499394405,13942.2933803666,0.0,1.0
2025-03-18,25.24,25.265,24.825,24.93,14115,24.8484399623851,24.8730521255808,24.4398780533364,24.5432491387584,14337.4232160772,0.0,1.0
2025-03-19,25.69,25.915,25.3155,25.3155,10693,25.2914588999079,25.5129683686692,24.9227686952362,24.9227686952362,10861.4995713434,0.0,1.0
2025-03-20,25.61,26.39,25.45,25.45,19359,25.2126999776816,25.9805994693876,25.0551821332291,25.0551821332291,19664.0578136761,0.0,1.0
2025-03-21,24.95,25.51,24.25,25.19,57304,24.5629388693149,25.1142513248988,23.8737982998352,24.7992156359937,58206.9925592693,0.0,1.0
2025-03-24,25.93,25.93,25.4,25.4,12301,25.5277356665866,25.5277356665866,25.0059578068377,25.0059578068377,12494.8383266713,0.0,1.0
2025-03-25,25.45,26.18,25.3286,25.78,12209,25.0551821332291,25.7738572985437,24.9356654687507,25.3800626874124,12401.3885968888,0.0,1.0
2025-03-26,25.62,25.81,25.34,25.47,19515,25.2225448429599,25.4095972832472,24.946888615168,25.0748718637856,19822.5160511332,0.0,1.0
2025-03-27,26.07,26.31,25.47,25.47,17593,25.6655637804826,25.9018405471614,25.0748718637856,25.0748718637856,17870.2293050262,0.0,1.0
2025-03-28,25.5,25.965,25.33,25.75,18184,25.1044064596205,25.5621926950606,24.9370437498897,25.3505280915775,18470.5422430851,0.0,1.0
2025-03-31,25.17,26.3439,24.8,25.11,35794,24.7795259054372,25.9352146404547,24.4152658901407,24.7204567137675,36358.0394329624,0.0,1.0
2025-04-01,25.56,25.69,24.91,24.91,13924,25.1634756512902,25.2914588999079,24.5235594082018,24.5235594082018,14143.4134509853,0.0,1.0
2025-04-02,25.72,25.86,24.65,25.2,16573,25.3209934957427,25.4588216096387,24.2675929109665,24.809060501272,16834.1562139601,0.0,1.0
2025-04-03,24.08,25.11,23.9589,25.11,27030,23.7064355901044,24.7204567137675,23.5872142715844,24.7204567137675,27455.9369132529,0.0,1.0
2025-04-04,24.2,24.37,22.2159,23.07,32778,23.8245739734438,23.9919366831746,21.8712542535797,22.7121041969978,33294.5135087904,0.0,1.0
2025-04-07,24.19,25.0,22.87,23.51,39946,23.8147291081655,24.6121631957064,22.5152068914322,23.1452782692423,40575.4663683611,0.0,1.0
2025-04-08,24.25,24.97,23.5844,24.97,33560,23.8737982998352,24.5826285998715,23.2185240669127,24.5826285998715,34088.8362119411,0.0,1.0
2025-04-09,25.82,27.0,23.96,24.12,43048,25.4194421485255,26.5811362513629,23.588297206765,23.7458150512175,43726.3474747212,0.0,1.0
2025-04-10,24.51,26.2,24.23,25.17,40321,24.1297647970705,25.7935470291003,23.8541085692786,24.7795259054372,40956.3755930179,0.0,1.0
2025-04-11,25.07,25.3,24.165,24.17,28301,24.6810772526543,24.9075091540548,23.7901169449698,23.7950393776089,28746.965245356,0.0,1.0
2025-04-14,25.24,25.87,24.36,25.13,44875,24.8484399623851,25.4686664749169,23.9820918178963,24.740146444324,45582.1372172485,0.0,1.0
2025-04-15,25.87,26.25,24.95,25.15,33276,25.4686664749169,25.8427713554917,24.5629388693149,24.7598361748806,33800.3609591345,0.0,1.0
2025-04-16,25.91,26.065,25.6,25.72,30638,25.5080459360301,25.6606413478434,25.2028551124033,25.3209934957427,31120.7915334163,0.0,1.0
2025-04-17,25.98,26.59,25.88,25.94,24665,25.576959992978,26.1774967749533,25.4785113401952,25.5375805318649,25053.6694030849,0.0,1.0
2025-04-21,25.93,26.295,25.11,25.54,29602,25.5277356665866,25.8870732492439,24.7204567137675,25.1437859207336,30068.4663154316,0.0,1.0
2025-04-22,26.81,27.23,26.185,26.33,27893,26.3940838110755,26.8075681527634,25.7787797311828,25.9215302777179,28332.5360089295,0.0,1.0
2025-04-23,26.5,27.56,26.43,27.56,29716,26.0888929874487,27.1324487069467,26.0199789305008,27.1324487069467,30184.2627197272,0.0,1.0
2025-04-24,26.1,26.66,26.1,26.26,20547,25.6950983763174,26.2464108319013,25.6950983763174,25.85261622077,20870.7782373884,0.0,1.0
2025-04-25,25.96,26.2667,25.72,25.72,21183,25.5572702624215,25.8592122805064,25.3209934957427,25.3209934957427,21516.8002824061,0.0,1.0
2025-04-28,25.87,26.48,25.15,25.96,56285,25.4686664749169,26.0692032568922,24.7598361748806,25.5572702624215,57171.9352261356,0.0,1.0
2025-04-29,26.16,26.35,25.5525,25.99,54688,25.7541675679871,25.9412200082745,25.1560920023315,25.5868048582563,55549.7698080644,0.0,1.0
2025-04-30,26.01,26.57,25.635,25.71,22644,25.6064945888129,26.1578070443967,25.2373121408773,25.3111486304644,23000.8226216685,0.0,1.0
2025-05-01,25.97,26.32,25.645,25.86,15964,25.5671151276998,25.9116854124397,25.2471570061556,25.4588216096387,16215.5596331176,0.0,1.0
2025-05-02,26.62,26.87,26.18,26.18,14978,26.2070313707881,26.4531530027452,25.7738572985437,25.7738572985437,15214.0223117537,0.0,1.0
2025-05-05,26.34,27.28,26.34,26.51,21950,25.9313751429962,26.8567924791548,25.9313751429962,26.098737852727,22295.8866165706,0.0,1.0
2025-05-06,26.34,27.225,26.2,26.2,23329,25.9313751429962,26.8026457201242,25.7935470291003,25.7935470291003,23696.6168053747,0.0,1.0
2025-05-07,26.33,26.88,26.145,26.64,26544,25.9215302777179,26.4629978680235,25.7394002700697,26.2267211013447,26962.2785580979,0.0,1.0
2025-05-08,26.95,27.77,26.01,26.37,67346,26.5319119249714,27.3391908777906,25.6064945888129,25.9609097388311,68407.2337166089,0.0,1.0
2025-05-09,26.83,27.68,26.7,27.68,13890,26.4137735416321,27.2505870902861,26.2857902930144,27.2505870902861,14108.8776812831,0.0,1.0
2025-05-12,26.97,27.99,26.68,27.99,25730,26.551601655528,27.5557779139128,26.2661005624578,27.5557779139128,26135.4516011098,0.0,1.0
2025-05-13,27.36,27.665,26.67,27.19,22729,26.935551401381,27.2358197923687,26.2562556971795,26.7681886916502,23087.1620459241,0.0,1.0
2025-05-14,26.77,27.205,26.77,26.89,16918,26.3547043499624,26.7829559895677,26.3547043499624,26.4728427333018,17184.5927006442,0.0,1.0
2025-05-15,27.31,27.48,27.1,27.1,9792,26.8863270749896,27.0536897847204,26.6795849041457,26.6795849041457,9946.30167423504,0.0,1.0
2025-05-16,26.85,27.48,26.75,27.28,23740,26.4334632721886,27.0536897847204,26.3350146194058,26.8567924791548,24114.0933155984,0.0,1.0
2025-05-19,27.41,27.62,26.53,26.72,18669,26.9847757277724,27.1915178986164,26.1184275832836,26.305480023571,18963.1848403078,0.0,1.0
2025-05-20,26.92,27.2478,26.655,27.2478,19214,26.5023773291366,26.8250920129587,26.2414883992621,26.8250920129587,19516.7729134755,0.0,1.0
2025-05-21,26.52,27.165,26.49,26.53,35786,26.1085827180053,26.7435765284545,26.0790481221705,26.1184275832836,36349.9133695032,0.0,1.0
2025-05-22,26.56,27.11,26.11,26.28,37890,26.1479621791184,26.689429769424,25.7049432415957,25.8723059513265,38487.0680593102,0.0,1.0
2025-05-23,26.23,26.5735,26.06,26.06,21656,25.8230816249351,26.1612527472441,25.6557189152043,25.6557189152043,21997.2537844397,0.0,1.0
2025-05-27,26.9,27.12,26.5,26.5,12700,26.48268759858,26.6992746347023,26.0888929874487,26.0888929874487,12900.125741706,0.0,1.0
2025-05-28,26.52,27.1851,26.52,26.65,31713,26.1085827180053,26.7633647076639,26.1085827180053,26.236565966623,32212.7313107655,0.0,1.0
2025-05-29,26.72,27.0999,26.36,26.57,26814,26.305480023571,26.6794864554929,25.9510648735528,26.1578070443967,27236.5331998507,0.0,1.0
2025-05-30,26.39,26.79,26.39,26.57,17263,25.9805994693876,26.3743940805189,25.9805994693876,26.1578070443967,17535.0291873284,0.0,1.0
2025-06-02,26.2,26.41,26.16,26.33,39653,25.7935470291003,26.0002891999442,25.7541675679871,25.9215302777179,40277.8492941627,0.0,1.0
2025-06-03,26.52,26.86,26.16,26.16,18574,26.1085827180053,26.4433081374669,25.7541675679871,25.7541675679871,18866.6878367281,0.0,1.0
2025-06-04,26.405,26.9259,26.32,26.32,19782,25.9953667673051,26.5081857996508,25.9116854124397,25.9116854124397,20093.7234190888,0.0,1.0
2025-06-05,26.265,26.485,26.1437,26.1437,21307,25.8575386534091,26.0741256895313,25.7381204375835,25.7381204375835,21642.7542660259,0.0,1.0
2025-06-06,26.73,27.0903,26.191,26.7,20751,26.3153248888492,26.6700353848258,25.7846866503498,26.2857902930144,21077.9928556017,0.0,1.0
2025-06-09,26.92,27.18,26.715,26.85,21836,26.5023773291366,26.7583438263719,26.3005575909318,26.4334632721886,22180.0902122749,0.0,1.0
2025-06-10,27.34,27.38,27.03,27.03,21748,26.9158616708245,26.9552411319376,26.6106708471977,26.6106708471977,22090.7035142221,0.0,1.0
2025-06-11,27.51,27.9681,27.25,27.9681,29762,27.0832243805553,27.5342176589534,26.8272578833199,27.5342176589534,30230.9875846183,0.0,1.0
2025-06-12,26.99,27.45,26.7571,27.27,18262,26.7681886916502,27.2244082840237,26.5372027284681,27.0458875739645,18413.3258203514,0.2,1.0
2025-06-13,26.32,26.89,26.19,26.52,25924,26.1036949375411,26.6690105193951,25.9747633136095,26.3020512820513,26138.8160424262,0.0,1.0
2025-06-16,26.83,26.885,26.37,26.66,30699,26.6095036160421,26.6640516107824,26.1532840236686,26.4409007232084,30953.3834935366,0.0,1.0
2025-06-17,26.24,26.545,26.06,26.47,19184,26.024352399737,26.3268458251151,25.8458316896778,26.2524621959237,19342.965860126,0.0,1.0
2025-06-18,26.62,26.95,25.84,26.05,37134,26.4012294543064,26.7285174227482,25.6276397107166,25.8359138724523,37441.7063307921,0.0,1.0
2025-06-20,26.82,27.0,26.4,26.89,75925,26.5995857988166,26.7781065088757,26.1830374753452,26.6690105193951,76554.1431885979,0.0,1.0
2025-06-23,27.19,27.23,26.6341,26.88,30693,26.9665450361604,27.0062163050625,26.4152135765943,26.6590927021696,30947.3337752735,0.0,1.0
2025-06-24,27.42,28.355,27.38,27.38,23589,27.1946548323471,28.1219707429323,27.1549835634451,27.1549835634451,23784.4673516739,0.0,1.0
2025-06-25,26.98,27.9,26.975,27.9,27464,26.7582708744247,27.6707100591716,26.753311965812,27.6707100591716,27691.5770633079,0.0,1.0
2025-06-26,27.94,28.02,27.29,27.29,12321,27.7103813280736,27.7897238658777,27.0657232084155,27.0657232084155,12423.0964534306,0.0,1.0
2025-06-27,27.8,28.175,27.46,27.995,63311,27.5715318869165,27.9434500328731,27.2343261012492,27.7649293228139,63835.618826649,0.0,1.0
2025-06-30,27.71,27.73,27.49,27.59,21888,27.4822715318869,27.5021071663379,27.2640795529257,27.3632577251808,22069.3722240637,0.0,1.0
2025-07-01,28.19,29.145,27.4,27.4,76083,27.9583267587114,28.9054783037475,27.1748191978961,27.1748191978961,76713.4524361948,0.0,1.0
2025-07-02,28.88,28.95,28.01,28.185,27436,28.6426561472715,28.7120808678501,27.7798060486522,27.9533678500986,27663.3450447465,0.0,1.0
2025-07-03,28.89,29.36,28.87,29.035,32083,28.652573964497,29.118711374096,28.632738330046,28.7963823142669,32348.8518395758,0.0,1.0
2025-07-07,28.73,29.46,28.72,28.77,25893,28.4938888888889,29.2178895463511,28.4839710716634,28.5335601577909,26107.5591647332,0.0,1.0
2025-07-08,28.93,29.23,28.36,28.6,30245,28.6922452333991,28.9897797501644,28.126929651545,28.3649572649573,30495.6214782897,0.0,1.0
2025-07-09,29.05,29.05,28.32,28.865,11383,28.8112590401052,28.8112590401052,28.087258382643,28.6277794214333,11477.3238316208,0.0,1.0
2025-07-10,28.72,29.05,28.2,28.8,17659,28.4839710716634,28.8112590401052,27.9682445759369,28.5633136094675,17805.3291349022,0.0,1.0
2025-07-11,28.14,28.86,28.02,28.86,14090,27.9087376725838,28.6228205128205,27.7897238658777,28.6228205128205,14206.7550546901,0.0,1.0
2025-07-14,28.23,28.23,27.9,27.9,18545,27.9979980276134,27.9979980276134,27.6707100591716,27.6707100591716,18698.6708650978,0.0,1.0
2025-07-15,27.65,28.42,27.551,28.42,22053,27.4227646285339,28.1864365548981,27.3245782380013,28.1864365548981,22235.7394763009,0.0,1.0
2025-07-16,27.43,27.6667,26.852,27.64,29164,27.2045726495727,27.4393273833005,26.6313228139382,27.4128468113084,29405.6639045409,0.0,1.0
2025-07-17,27.78,27.91,26.9001,27.28,23139,27.5516962524655,27.6806278763971,26.6790275147929,27.05580539119,23330.7384819357,0.0,1.0
2025-07-18,27.29,29.75,26.9,29.75,33703,27.0657232084155,29.5055062458909,26.6789283366206,29.5055062458909,33982.2757706331,0.0,1.0
2025-07-21,28.32,28.75,27.44,27.44,22619,28.087258382643,28.5137245233399,27.2144904667982,27.2144904667982,22806.4295657938,0.0,1.0
2025-07-22,28.54,29.255,28.54,28.65,18110,28.3054503616042,29.0145742932281,28.3054503616042,28.4145463510848,18260.0662910176,0.0,1.0
2025-07-23,28.5,28.8,28.2147,28.2147,14510,28.2657790927022,28.5633136094675,27.9828237672584,27.9828237672584,14630.2353331123,0.0,1.0
2025-07-24,27.33,28.1,27.31,28.04,13669,27.1053944773176,27.8690664036818,27.0855588428665,27.8095595003287,13782.2664898906,0.0,1.0
2025-07-25,27.51,27.8588,27.33,27.66,11754,27.2839151873767,27.6298486522025,27.1053944773176,27.4326824457594,11851.3980775605,0.0,1.0
2025-07-28,27.53,27.6,27.27,27.48,9085,27.3037508218277,27.3731755424063,27.0458875739645,27.2541617357002,9160.28173682468,0.0,1.0
2025-07-29,27.2,27.83,27.12,27.83,15409,26.9764628533859,27.601285338593,26.8971203155819,27.601285338593,15536.6847862115,0.0,1.0
2025-07-30,26.77,27.7025,26.64,27.4,17165,26.549996712689,27.4748331689678,26.4210650887574,27.1748191978961,17307.2356645675,0.0,1.0
2025-07-31,27.01,27.185,26.52,26.52,23914,26.7880243261013,26.9615861275477,26.3020512820513,26.3020512820513,24112.1604242625,0.0,1.0
2025-08-01,26.75,27.02,26.31,26.5,31238,26.530161078238,26.7979421433268,26.0937771203156,26.2822156476003,31496.8498508452,0.0,1.0
2025-08-04,27.35,27.38,27.03,27.06,15110,27.1252301117686,27.1549835634451,26.8078599605523,26.8376134122288,15235.2071594299,0.0,1.0
2025-08-05,27.2,27.41,27.18,27.31,13324,26.9764628533859,27.1847370151216,26.9566272189349,27.0855588428665,13434.4076897581,0.0,1.0
2025-08-06,27.05,27.465,26.74,27.27,87714,26.8276955950033,27.2392850098619,26.5202432610125,27.0458875739645,88440.8312893603,0.0,1.0
2025-08-07,26.99,27.265,26.72,27.1,24188,26.7681886916502,27.0409286653517,26.5004076265615,26.8772846811308,24388.4308916142,0.0,1.0
2025-08-08,27.21,27.8,27.1,27.19,9241,26.9863806706114,27.5715318869165,26.8772846811308,26.9665450361604,9317.57441166723,0.0,1.0
2025-08-11,27.6,28.0,27.25,27.4,11291,27.3731755424063,27.7698882314267,27.0260519395135,27.1748191978961,11384.5614849188,0.0,1.0
2025-08-12,28.33,28.495,27.605,27.91,42448,28.0971761998685,28.2608201840894,27.3781344510191,27.6806278763971,42799.7401392111,0.0,1.0
2025-08-13,28.89,29.085,28.62,28.62,14108,28.652573964497,28.8459714003945,28.3847928994083,28.3847928994083,14224.9042094796,0.0,1.0
2025-08-14,28.61,28.685,28.01,28.15,11504,28.3748750821828,28.4492587113741,27.7798060486522,27.9186554898093,11599.3264832615,0.0,1.0
2025-08-15,28.06,28.69,27.85,28.69,24514,27.8293951347798,28.4542176199869,27.6211209730441,28.4542176199869,24717.13225058,0.0,1.0
2025-08-18,28.21,28.34,27.82,27.87,18253,27.9781623931624,28.107094017094,27.5913675213675,27.6409566074951,18404.2512429566,0.0,1.0
2025-08-19,28.36,28.9,28.25,28.25,9805,28.126929651545,28.6624917817226,28.0178336620644,28.0178336620644,9886.24792840571,0.0,1.0
2025-08-20,28.52,28.745,28.42,28.42,8839,28.2856147271532,28.5087656147272,28.1864365548981,28.1864365548981,8912.24328803447,0.0,1.0
2025-08-21,28.36,28.92,28.31,28.52,13658,28.126929651545,28.6823274161736,28.0773405654175,28.2856147271532,13771.1753397415,0.0,1.0
2025-08-22,30.34,30.65,28.64,28.64,35486,30.0906574621959,30.3981097961867,28.4046285338593,28.4046285338593,35780.0503811734,0.0,1.0
2025-08-25,30.2,30.55,30.05,30.34,12972,29.9518080210388,30.2989316239316,29.8030407626561,30.0906574621959,13079.4908849851,0.0,1.0
2025-08-26,30.56,30.765,30.0,30.0,8878,30.3088494411571,30.5121646942801,29.7534516765286,29.7534516765286,8951.56645674512,0.0,1.0
2025-08-27,30.48,30.9,29.75,30.45,11434,30.2295069033531,30.6460552268245,29.5055062458909,30.1997534516765,11528.7464368578,0.0,1.0
2025-08-28,30.32,30.42,30.235,30.37,8145,30.0708218277449,30.17,29.9865203813281,30.1204109138725,8212.49254226052,0.0,1.0
2025-08-29,30.26,30.34,29.78,30.32,16511,30.0113149243919,30.0906574621959,29.5352596975674,30.0708218277449,16647.8163738813,0.0,1.0
2025-09-02,29.85,30.39,29.66,30.02,8685,29.604684418146,30.1402465483235,29.4162458908613,29.7732873109796,8756.96718594629,0.0,1.0
2025-09-03,29.76,29.88,29.63,29.63,7303,29.5154240631164,29.6344378698225,29.3864924391847,29.3864924391847,7363.51541266158,0.0,1.0
2025-09-04,30.07,30.235,29.98,29.98,13597,29.8228763971072,29.9865203813281,29.7336160420776,29.7336160420776,13709.6698707325,0.0,1.0
2025-09-05,29.93,30.35,29.67,30.35,8235,29.68402695595,30.1005752794214,29.4261637080868,30.1005752794214,8303.23831620816,0.0,1.0
2025-09-08,30.03,30.0798,29.71,30.0798,10859,29.7832051282051,29.8325958579882,29.4658349769888,29.8325958579882,10948.9817699702,0.0,1.0
2025-09-09,29.765,30.1,29.61,30.1,12623,29.5203829717291,29.8526298487837,29.3666568047337,29.8526298487837,12727.5989393437,0.0,1.0
2025-09-10,30.14,30.2,29.41,29.78,22446,29.8923011176857,29.9518080210388,29.1683004602235,29.5352596975674,22631.996022539,0.0,1.0
2025-09-11,30.17,30.57,29.76,29.8,23646,30.17,30.57,29.76,29.8,23646,0.25,1.0
2025-09-12,29.63,29.81,28.85,29.785,15369,29.63,29.81,28.85,29.785,15369,0.0,1.0
2025-09-15,29.78,29.98,29.5,29.75,15365,29.78,29.98,29.5,29.75,15365,0.0,1.0
2025-09-16,29.8,30.04,29.2771,29.53,15827,29.8,30.04,29.2771,29.53,15827,0.0,1.0
2025-09-17,29.72,30.92,29.615,30.23,35822,29.72,30.92,29.615,30.23,35822,0.0,1.0
2025-09-18,30.77,30.96,30.02,30.02,21429,30.77,30.96,30.02,30.02,21429,0.0,1.0
2025-09-19,29.75,30.59,29.64,30.55,47829,29.75,30.59,29.64,30.55,47829,0.0,1.0
2025-09-22,29.6,29.81,29.41,29.71,12057,29.6,29.81,29.41,29.71,12057,0.0,1.0
2025-09-23,29.69,30.3,29.33,30.3,12745,29.69,30.3,29.33,30.3,12745,0.0,1.0
2025-09-24,29.76,30.588,29.53,29.89,10186,29.76,30.588,29.53,29.89,10186,0.0,1.0
2025-09-25,29.52,30.2,29.07,29.62,12125,29.52,30.2,29.07,29.62,12125,0.0,1.0
2025-09-26,29.47,29.72,29.43,29.72,11215,29.47,29.72,29.43,29.72,11215,0.0,1.0
2025-09-29,28.93,29.53,28.76,29.53,17977,28.93,29.53,28.76,29.53,17977,0.0,1.0
2025-09-30,28.75,28.82,28.29,28.72,12601,28.75,28.82,28.29,28.72,12601,0.0,1.0
2025-10-01,28.11,28.58,27.89,28.58,11684,28.11,28.58,27.89,28.58,11684,0.0,1.0
2025-10-02,27.66,27.97,27.34,27.97,15295,27.66,27.97,27.34,27.97,15295,0.0,1.0
2025-10-03,28.1,28.1,27.5,27.5,12108,28.1,28.1,27.5,27.5,12108,0.0,1.0
2025-10-06,28.19,28.355,27.925,28.26,16667,28.19,28.355,27.925,28.26,16667,0.0,1.0
2025-10-07,28.15,28.32,27.785,28.15,21646,28.15,28.32,27.785,28.15,21646,0.0,1.0
2025-10-08,28.15,28.15,27.905,28.115,10527,28.15,28.15,27.905,28.115,10527,0.0,1.0
2025-10-09,27.99,28.2699,27.8,27.99,20322,27.99,28.2699,27.8,27.99,20322,0.0,1.0
2025-10-10,27.33,27.89,27.33,27.89,23606,27.33,27.89,27.33,27.89,23606,0.0,1.0
2025-10-13,27.69,27.7346,27.17,27.17,19738,27.69,27.7346,27.17,27.17,19738,0.0,1.0
2025-10-14,28.48,28.5,27.48,27.48,11720,28.48,28.5,27.48,27.48,11720,0.0,1.0
2025-10-15,28.63,28.89,28.36,28.58,18199,28.63,28.89,28.36,28.58,18199,0.0,1.0
2025-10-16,27.14,28.51,27.13,28.51,29860,27.14,28.51,27.13,28.51,29860,0.0,1.0
2025-10-17,27.15,27.945,27.14,27.14,16641,27.15,27.945,27.14,27.14,16641,0.0,1.0
2025-10-20,27.93,27.93,27.39,27.45,16538,27.93,27.93,27.39,27.45,16538,0.0,1.0
2025-10-21,27.69,27.845,27.52,27.73,14496,27.69,27.845,27.52,27.73,14496,0.0,1.0
2025-10-22,28.15,28.22,27.62,27.64,18984,28.15,28.22,27.62,27.64,18984,0.0,1.0
2025-10-23,27.99,28.16,27.615,27.97,10782,27.99,28.16,27.615,27.97,10782,0.0,1.0
2025-10-24,27.77,28.05,27.3701,28.05,11158,27.77,28.05,27.3701,28.05,11158,0.0,1.0
2025-10-27,27.36,27.8,27.32,27.8,21764,27.36,27.8,27.32,27.8,21764,0.0,1.0
2025-10-28,27.5,27.71,27.0,27.06,20829,27.5,27.71,27.0,27.06,20829,0.0,1.0
2025-10-29,27.19,27.54,27.0,27.28,22998,27.19,27.54,27.0,27.28,22998,0.0,1.0
2025-10-30,27.14,27.28,27.14,27.26,6937,27.14,27.28,27.14,27.26,6937,0.0,1.0
2025-10-31,27.26,27.6,26.78,27.04,11769,27.26,27.6,26.78,27.04,11769,0.0,1.0
2025-11-03,27.21,27.3884,26.82,27.22,11324,27.21,27.3884,26.82,27.22,11324,0.0,1.0
2025-11-04,27.35,27.7613,26.88,26.88,11376,27.35,27.7613,26.88,26.88,11376,0.0,1.0
2025-11-05,28.2,28.2,27.38,27.38,9666,28.2,28.2,27.38,27.38,9666,0.0,1.0
2025-11-06,27.54,27.94,27.245,27.94,10610,27.54,27.94,27.245,27.94,10610,0.0,1.0
2025-11-07,27.31,27.74,27.29,27.43,10358,27.31,27.74,27.29,27.43,10358,0.0,1.0
2025-11-10,27.83,28.09,26.82,27.33,39722,27.83,28.09,26.82,27.33,39722,0.0,1.0
2025-11-11,28.09,28.09,27.64,27.98,7863,28.09,28.09,27.64,27.98,7863,0.0,1.0
2025-11-12,28.0,28.375,27.5,28.2,25158,28.0,28.375,27.5,28.2,25158,0.0,1.0
2025-11-13,28.38,28.6,27.58,27.58,20603,28.38,28.6,27.58,27.58,20603,0.0,1.0
2025-11-14,28.27,28.27,27.7701,28.08,11609,28.27,28.27,27.7701,28.08,11609,0.0,1.0
2025-11-17,27.77,28.13,27.69,27.96,22442,27.77,28.13,27.69,27.96,22442,0.0,1.0
2025-11-18,27.33,27.9,27.22,27.87,10976,27.33,27.9,27.22,27.87,10976,0.0,1.0
2025-11-19,27.7,27.92,27.3,27.3,19881,27.7,27.92,27.3,27.3,19881,0.0,1.0
2025-11-20,27.75,28.04,27.515,28.04,10440,27.75,28.04,27.515,28.04,10440,0.0,1.0
2025-11-21,28.71,28.915,27.56,27.56,19894,28.71,28.915,27.56,27.56,19894,0.0,1.0
2025-11-24,28.76,28.87,28.335,28.775,12504,28.76,28.87,28.335,28.775,12504,0.0,1.0
2025-11-25,29.55,30.095,28.98,28.98,10990,29.55,30.095,28.98,28.98,10990,0.0,1.0
2025-11-26,29.54,30.06,29.065,29.45,17733,29.54,30.06,29.065,29.45,17733,0.0,1.0