date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2005-12-13,3.55,3.6,3.55,3.59,3200,0.756556623541906,0.767212350634045,0.756556623541906,0.765081205215617,15015.3995702488,0.0,1.0
2005-12-14,3.5,3.5,3.5,3.5,600,0.745900896449766,0.745900896449766,0.745900896449766,0.745900896449766,2815.38741942165,0.0,1.0
2005-12-15,4.86,6.0,3.4,3.55,35900,1.03573667335596,1.27868725105674,0.724589442265487,0.756556623541906,168454.013928729,0.0,1.0
2005-12-16,4.0,5.18,3.97,5.18,12900,0.852458167371161,1.10393332674565,0.846064731115878,1.10393332674565,60530.8295175654,0.0,1.0
2005-12-19,3.99,4.11,3.77,3.77,1300,0.850327021952734,0.875900766973868,0.80344182274732,0.80344182274732,6100.00607541356,0.0,1.0
2005-12-20,3.9,3.99,3.4,3.74,2700,0.831146713186882,0.850327021952734,0.724589442265487,0.797048386492036,12669.2433873974,0.0,1.0
2005-12-21,3.85,3.99,3.83,3.99,4600,0.820490986094743,0.850327021952734,0.816228695257887,0.850327021952734,21584.6368822326,0.0,1.0
2005-12-22,3.85,3.85,3.85,3.85,0,0.820490986094743,0.820490986094743,0.820490986094743,0.820490986094743,0,0.0,1.0
2005-12-23,3.85,3.85,3.85,3.85,0,0.820490986094743,0.820490986094743,0.820490986094743,0.820490986094743,0,0.0,1.0
2005-12-27,4.29,4.29,3.6,3.99,10600,0.914261384505571,0.914261384505571,0.767212350634045,0.850327021952734,49738.5110764491,0.0,1.0
2005-12-28,4.29,4.29,4.29,4.29,1800,0.914261384505571,0.914261384505571,0.914261384505571,0.914261384505571,8446.16225826494,0.0,1.0
2005-12-29,4.23,4.23,3.49,3.95,2200,0.901474511995003,0.901474511995003,0.743769751031338,0.841802440279022,10323.087204546,0.0,1.0
2005-12-30,3.71,3.76,3.69,3.71,800,0.790654950236752,0.801310677328892,0.786392659399896,0.790654950236752,3753.8498925622,0.0,1.0
2006-01-03,4.14,4.19,4.14,4.19,18400,0.882294203229152,0.892949930321292,0.882294203229152,0.892949930321292,86338.5475289305,0.0,1.0
2006-01-04,4.15,4.15,4.14,4.14,4500,0.88442534864758,0.88442534864758,0.882294203229152,0.882294203229152,21115.4056456623,0.0,1.0
2006-01-05,4.83,4.83,4.25,4.25,1800,1.02934323710068,1.02934323710068,0.905736802831859,0.905736802831859,8446.16225826492,0.0,1.0
2006-01-06,5.08,5.43,4.74,4.74,10900,1.08262187256137,1.15721196220635,1.01016292833483,1.01016292833483,51146.2047861601,0.0,1.0
2006-01-09,5.02,5.02,5.02,5.02,300,1.06983500005081,1.06983500005081,1.06983500005081,1.06983500005081,1407.69370971082,0.0,1.0
2006-01-10,4.9,5.0,4.9,5.0,3400,1.04426125502967,1.06557270921395,1.04426125502967,1.06557270921395,15953.8620433894,0.0,1.0
2006-01-11,4.9,4.9,4.49,4.49,700,1.04426125502967,1.04426125502967,0.956884292874129,0.956884292874129,3284.61865599193,0.0,1.0
2006-01-12,4.9,4.9,4.9,4.9,400,1.04426125502967,1.04426125502967,1.04426125502967,1.04426125502967,1876.9249462811,0.0,1.0
2006-01-13,4.9,4.9,4.9,4.9,0,1.04426125502967,1.04426125502967,1.04426125502967,1.04426125502967,0,0.0,1.0
2006-01-17,4.84,4.84,4.84,4.84,100,1.03147438251911,1.03147438251911,1.03147438251911,1.03147438251911,469.231236570272,0.0,1.0
2006-01-18,4.54,4.54,4.0,4.46,7800,0.967540019966268,0.967540019966268,0.852458167371161,0.950490856618845,36600.0364524814,0.0,1.0
2006-01-19,4.84,4.84,4.84,4.84,100,1.03147438251911,1.03147438251911,1.03147438251911,1.03147438251911,469.231236570272,0.0,1.0
2006-01-20,4.35,4.35,4.19,4.19,500,0.927048257016138,0.927048257016138,0.892949930321292,0.892949930321292,2346.15618285137,0.0,1.0
2006-01-23,4.4,4.4,4.4,4.4,100,0.937703984108278,0.937703984108278,0.937703984108278,0.937703984108278,469.231236570274,0.0,1.0
2006-01-24,4.6,4.6,4.4,4.4,300,0.980326892476836,0.980326892476836,0.937703984108278,0.937703984108278,1407.69370971082,0.0,1.0
2006-01-25,4.4,4.4,4.4,4.4,200,0.937703984108278,0.937703984108278,0.937703984108278,0.937703984108278,938.462473140548,0.0,1.0
2006-01-26,4.4,4.4,4.4,4.4,0,0.937703984108278,0.937703984108278,0.937703984108278,0.937703984108278,0,0.0,1.0
2006-01-27,4.4,4.4,4.4,4.4,0,0.937703984108278,0.937703984108278,0.937703984108278,0.937703984108278,0,0.0,1.0
2006-01-30,4.62,4.62,4.62,4.62,300,0.984589183313691,0.984589183313691,0.984589183313691,0.984589183313691,1407.69370971082,0.0,1.0
2006-01-31,4.62,4.62,4.62,4.62,0,0.984589183313691,0.984589183313691,0.984589183313691,0.984589183313691,0,0.0,1.0
2006-02-01,4.21,4.21,4.21,4.21,500,0.897212221158147,0.897212221158147,0.897212221158147,0.897212221158147,2346.15618285137,0.0,1.0
2006-02-02,4.21,4.21,4.21,4.21,0,0.897212221158147,0.897212221158147,0.897212221158147,0.897212221158147,0,0.0,1.0
2006-02-03,4.21,4.21,4.21,4.21,0,0.897212221158147,0.897212221158147,0.897212221158147,0.897212221158147,0,0.0,1.0
2006-02-06,4.8,5.13,4.15,5.13,2700,1.02294980084539,1.09327759965351,0.88442534864758,1.09327759965351,12669.2433873975,0.0,1.0
2006-02-07,4.8,4.8,4.8,4.8,0,1.02294980084539,1.02294980084539,1.02294980084539,1.02294980084539,0,0.0,1.0
2006-02-08,4.8,4.8,4.8,4.8,0,1.02294980084539,1.02294980084539,1.02294980084539,1.02294980084539,0,0.0,1.0
2006-02-09,4.8,4.8,4.8,4.8,0,1.02294980084539,1.02294980084539,1.02294980084539,1.02294980084539,0,0.0,1.0
2006-02-10,4.68,4.68,4.68,4.68,600,0.997376055824259,0.997376055824259,0.997376055824259,0.997376055824259,2815.38741942165,0.0,1.0
2006-02-13,4.68,4.68,4.68,4.68,0,0.997376055824259,0.997376055824259,0.997376055824259,0.997376055824259,0,0.0,1.0
2006-02-14,5.1,5.1,4.65,4.65,400,1.08688416339823,1.08688416339823,0.990982619568975,0.990982619568975,1876.9249462811,0.0,1.0
2006-02-15,4.9,4.9,4.9,4.9,1400,1.04426125502967,1.04426125502967,1.04426125502967,1.04426125502967,6569.23731198386,0.0,1.0
2006-02-16,4.9,4.9,4.9,4.9,0,1.04426125502967,1.04426125502967,1.04426125502967,1.04426125502967,0,0.0,1.0
2006-02-17,4.9,4.9,4.9,4.9,0,1.04426125502967,1.04426125502967,1.04426125502967,1.04426125502967,0,0.0,1.0
2006-02-21,4.9,4.9,4.9,4.9,0,1.04426125502967,1.04426125502967,1.04426125502967,1.04426125502967,0,0.0,1.0
2006-02-22,4.9,4.9,4.9,4.9,0,1.04426125502967,1.04426125502967,1.04426125502967,1.04426125502967,0,0.0,1.0
2006-02-23,4.9,4.9,4.9,4.9,0,1.04426125502967,1.04426125502967,1.04426125502967,1.04426125502967,0,0.0,1.0
2006-02-24,4.9,4.9,4.9,4.9,0,1.04426125502967,1.04426125502967,1.04426125502967,1.04426125502967,0,0.0,1.0
2006-02-27,4.9,4.9,4.9,4.9,0,1.04426125502967,1.04426125502967,1.04426125502967,1.04426125502967,0,0.0,1.0
2006-02-28,4.9,4.9,4.9,4.9,0,1.04426125502967,1.04426125502967,1.04426125502967,1.04426125502967,0,0.0,1.0
2006-03-01,4.9,4.9,4.9,4.9,0,1.04426125502967,1.04426125502967,1.04426125502967,1.04426125502967,0,0.0,1.0
2006-03-02,4.9,4.9,4.9,4.9,0,1.04426125502967,1.04426125502967,1.04426125502967,1.04426125502967,0,0.0,1.0
2006-03-03,4.9,4.9,4.9,4.9,0,1.04426125502967,1.04426125502967,1.04426125502967,1.04426125502967,0,0.0,1.0
2006-03-06,4.9,4.9,4.9,4.9,0,1.04426125502967,1.04426125502967,1.04426125502967,1.04426125502967,0,0.0,1.0
2006-03-07,4.9,4.9,4.9,4.9,0,1.04426125502967,1.04426125502967,1.04426125502967,1.04426125502967,0,0.0,1.0
2006-03-08,4.9,4.9,4.9,4.9,0,1.04426125502967,1.04426125502967,1.04426125502967,1.04426125502967,0,0.0,1.0
2006-03-09,4.9,4.9,4.9,4.9,0,1.04426125502967,1.04426125502967,1.04426125502967,1.04426125502967,0,0.0,1.0
2006-03-10,4.9,4.9,4.9,4.9,0,1.04426125502967,1.04426125502967,1.04426125502967,1.04426125502967,0,0.0,1.0
2006-03-13,4.9,4.9,4.9,4.9,0,1.04426125502967,1.04426125502967,1.04426125502967,1.04426125502967,0,0.0,1.0
2006-03-14,4.9,4.9,4.9,4.9,0,1.04426125502967,1.04426125502967,1.04426125502967,1.04426125502967,0,0.0,1.0
2006-03-15,4.9,4.9,4.9,4.9,0,1.04426125502967,1.04426125502967,1.04426125502967,1.04426125502967,0,0.0,1.0
2006-03-16,4.9,4.9,4.9,4.9,0,1.04426125502967,1.04426125502967,1.04426125502967,1.04426125502967,0,0.0,1.0
2006-03-17,4.9,4.9,4.9,4.9,0,1.04426125502967,1.04426125502967,1.04426125502967,1.04426125502967,0,0.0,1.0
2006-03-20,4.9,4.9,4.9,4.9,0,1.04426125502967,1.04426125502967,1.04426125502967,1.04426125502967,0,0.0,1.0
2006-03-21,4.9,4.9,4.9,4.9,0,1.04426125502967,1.04426125502967,1.04426125502967,1.04426125502967,0,0.0,1.0
2006-03-22,4.9,4.9,4.9,4.9,0,1.04426125502967,1.04426125502967,1.04426125502967,1.04426125502967,0,0.0,1.0
2006-03-23,4.2,4.35,4.2,4.35,4800,0.89508107573972,0.927048257016138,0.89508107573972,0.927048257016138,22523.0993553732,0.0,1.0
2006-03-24,4.2,4.2,4.2,4.2,0,0.89508107573972,0.89508107573972,0.89508107573972,0.89508107573972,0,0.0,1.0
2006-03-27,4.2,4.25,4.2,4.25,142100,0.89508107573972,0.905736802831859,0.89508107573972,0.905736802831859,666777.58716636,0.0,1.0
2006-03-28,4.2,4.2,4.2,4.2,0,0.89508107573972,0.89508107573972,0.89508107573972,0.89508107573972,0,0.0,1.0
2006-03-29,4.2,4.2,4.2,4.2,0,0.89508107573972,0.89508107573972,0.89508107573972,0.89508107573972,0,0.0,1.0
2006-03-30,4.2,4.2,4.2,4.2,0,0.89508107573972,0.89508107573972,0.89508107573972,0.89508107573972,0,0.0,1.0
2006-03-31,6.5,6.5,6.5,6.5,200,1.38524452197814,1.38524452197814,1.38524452197814,1.38524452197814,938.462473140547,0.0,1.0
2006-04-03,4.5,6.21,4.0,6.0,9400,0.959015438292557,1.32344130484373,0.852458167371161,1.27868725105674,44107.7362376058,0.0,1.0
2006-04-04,4.5,4.5,4.5,4.5,0,0.959015438292557,0.959015438292557,0.959015438292557,0.959015438292557,0,0.0,1.0
2006-04-05,4.5,4.5,4.5,4.5,0,0.959015438292557,0.959015438292557,0.959015438292557,0.959015438292557,0,0.0,1.0
2006-04-06,4.5,4.5,4.5,4.5,0,0.959015438292557,0.959015438292557,0.959015438292557,0.959015438292557,0,0.0,1.0
2006-04-07,4.5,4.5,4.5,4.5,0,0.959015438292557,0.959015438292557,0.959015438292557,0.959015438292557,0,0.0,1.0
2006-04-10,4.0,4.0,4.0,4.0,700,0.852458167371161,0.852458167371161,0.852458167371161,0.852458167371161,3284.61865599192,0.0,1.0
2006-04-11,4.0,4.0,4.0,4.0,0,0.852458167371161,0.852458167371161,0.852458167371161,0.852458167371161,0,0.0,1.0
2006-04-12,4.0,4.0,4.0,4.0,0,0.852458167371161,0.852458167371161,0.852458167371161,0.852458167371161,0,0.0,1.0
2006-04-13,4.0,4.0,4.0,4.0,0,0.852458167371161,0.852458167371161,0.852458167371161,0.852458167371161,0,0.0,1.0
2006-04-17,4.45,4.45,4.4,4.4,2700,0.948359711200417,0.948359711200417,0.937703984108278,0.937703984108278,12669.2433873974,0.0,1.0
2006-04-18,4.45,4.45,4.45,4.45,0,0.948359711200417,0.948359711200417,0.948359711200417,0.948359711200417,0,0.0,1.0
2006-04-19,4.45,4.45,4.45,4.45,0,0.948359711200417,0.948359711200417,0.948359711200417,0.948359711200417,0,0.0,1.0
2006-04-20,4.1,4.21,4.1,4.1,2100,0.87376962155544,0.897212221158147,0.87376962155544,0.87376962155544,9853.85596797577,0.0,1.0
2006-04-21,4.1,4.1,4.1,4.1,0,0.87376962155544,0.87376962155544,0.87376962155544,0.87376962155544,0,0.0,1.0
2006-04-24,4.35,4.35,4.35,4.35,2000,0.927048257016138,0.927048257016138,0.927048257016138,0.927048257016138,9384.62473140549,0.0,1.0
2006-04-25,4.35,4.35,4.35,4.35,400,0.927048257016138,0.927048257016138,0.927048257016138,0.927048257016138,1876.9249462811,0.0,1.0
2006-04-26,4.19,4.19,4.19,4.19,500,0.92491711159771,0.92491711159771,0.92491711159771,0.92491711159771,2265.0678355178,0.15,1.0
2006-04-27,4.13,4.68,4.13,4.68,22300,0.911672475154784,1.03308164254828,0.911672475154784,1.03308164254828,101022.025464094,0.0,1.0
2006-04-28,3.85,4.3,3.85,4.28,7400,0.849864171754459,0.949198945076409,0.849864171754459,0.9447840662621,33523.0039656634,0.0,1.0
2006-05-01,4.26,4.26,4.0,4.0,600,0.940369187447791,0.940369187447791,0.882975762861776,0.882975762861776,2718.08140262136,0.0,1.0
2006-05-02,4.4,4.4,4.4,4.4,400,0.971273339147954,0.971273339147954,0.971273339147954,0.971273339147954,1812.05426841424,0.0,1.0
2006-05-03,4.3,4.3,4.3,4.3,1000,0.949198945076409,0.949198945076409,0.949198945076409,0.949198945076409,4530.1356710356,0.0,1.0
2006-05-04,4.3,4.3,4.3,4.3,0,0.949198945076409,0.949198945076409,0.949198945076409,0.949198945076409,0,0.0,1.0
2006-05-05,4.4,4.4,4.4,4.4,1200,0.971273339147954,0.971273339147954,0.971273339147954,0.971273339147954,5436.16280524271,0.0,1.0
2006-05-08,4.4,4.4,4.4,4.4,0,0.971273339147954,0.971273339147954,0.971273339147954,0.971273339147954,0,0.0,1.0
2006-05-09,4.4,4.4,4.4,4.4,0,0.971273339147954,0.971273339147954,0.971273339147954,0.971273339147954,0,0.0,1.0
2006-05-10,4.4,4.4,4.4,4.4,0,0.971273339147954,0.971273339147954,0.971273339147954,0.971273339147954,0,0.0,1.0
2006-05-11,4.4,4.4,4.4,4.4,0,0.971273339147954,0.971273339147954,0.971273339147954,0.971273339147954,0,0.0,1.0
2006-05-12,4.4,4.4,4.4,4.4,0,0.971273339147954,0.971273339147954,0.971273339147954,0.971273339147954,0,0.0,1.0
2006-05-15,4.4,4.4,4.4,4.4,600,0.971273339147954,0.971273339147954,0.971273339147954,0.971273339147954,2718.08140262136,0.0,1.0
2006-05-16,4.4,4.4,4.4,4.4,0,0.971273339147954,0.971273339147954,0.971273339147954,0.971273339147954,0,0.0,1.0
2006-05-17,4.4,4.4,4.4,4.4,0,0.971273339147954,0.971273339147954,0.971273339147954,0.971273339147954,0,0.0,1.0
2006-05-18,4.4,4.4,4.4,4.4,0,0.971273339147954,0.971273339147954,0.971273339147954,0.971273339147954,0,0.0,1.0
2006-05-19,6.0,6.0,5.62,5.62,500,1.32446364429266,1.32446364429266,1.2405809468208,1.2405809468208,2265.06783551781,0.0,1.0
2006-05-22,4.5,4.502,4.12,4.12,6100,0.993347733219498,0.993789221100929,0.909465035747629,0.909465035747629,27633.8275933171,0.0,1.0
2006-05-23,4.5,4.5,4.5,4.5,0,0.993347733219498,0.993347733219498,0.993347733219498,0.993347733219498,0,0.0,1.0
2006-05-24,4.5,4.5,4.5,4.5,0,0.993347733219498,0.993347733219498,0.993347733219498,0.993347733219498,0,0.0,1.0
2006-05-25,4.5,4.5,4.5,4.5,0,0.993347733219498,0.993347733219498,0.993347733219498,0.993347733219498,0,0.0,1.0
2006-05-26,4.5,4.5,4.5,4.5,0,0.993347733219498,0.993347733219498,0.993347733219498,0.993347733219498,0,0.0,1.0
2006-05-30,4.5,4.5,4.5,4.5,0,0.993347733219498,0.993347733219498,0.993347733219498,0.993347733219498,0,0.0,1.0
2006-05-31,4.5,4.5,4.5,4.5,0,0.993347733219498,0.993347733219498,0.993347733219498,0.993347733219498,0,0.0,1.0
2006-06-01,4.5,4.5,4.5,4.5,0,0.993347733219498,0.993347733219498,0.993347733219498,0.993347733219498,0,0.0,1.0
2006-06-02,4.5,4.5,4.5,4.5,0,0.993347733219498,0.993347733219498,0.993347733219498,0.993347733219498,0,0.0,1.0
2006-06-05,4.5,4.5,4.5,4.5,0,0.993347733219498,0.993347733219498,0.993347733219498,0.993347733219498,0,0.0,1.0
2006-06-06,4.5,4.5,4.5,4.5,0,0.993347733219498,0.993347733219498,0.993347733219498,0.993347733219498,0,0.0,1.0
2006-06-07,4.5,4.5,4.5,4.5,0,0.993347733219498,0.993347733219498,0.993347733219498,0.993347733219498,0,0.0,1.0
2006-06-08,4.5,4.5,4.5,4.5,0,0.993347733219498,0.993347733219498,0.993347733219498,0.993347733219498,0,0.0,1.0
2006-06-09,4.5,4.5,4.5,4.5,0,0.993347733219498,0.993347733219498,0.993347733219498,0.993347733219498,0,0.0,1.0
2006-06-12,4.5,4.5,4.5,4.5,0,0.993347733219498,0.993347733219498,0.993347733219498,0.993347733219498,0,0.0,1.0
2006-06-13,4.5,4.5,4.5,4.5,0,0.993347733219498,0.993347733219498,0.993347733219498,0.993347733219498,0,0.0,1.0
2006-06-14,4.5,4.5,4.5,4.5,0,0.993347733219498,0.993347733219498,0.993347733219498,0.993347733219498,0,0.0,1.0
2006-06-15,4.5,4.5,4.5,4.5,0,0.993347733219498,0.993347733219498,0.993347733219498,0.993347733219498,0,0.0,1.0
2006-06-16,4.5,4.5,4.5,4.5,0,0.993347733219498,0.993347733219498,0.993347733219498,0.993347733219498,0,0.0,1.0
2006-06-19,4.5,4.5,4.5,4.5,0,0.993347733219498,0.993347733219498,0.993347733219498,0.993347733219498,0,0.0,1.0
2006-06-20,4.5,4.5,4.5,4.5,0,0.993347733219498,0.993347733219498,0.993347733219498,0.993347733219498,0,0.0,1.0
2006-06-21,4.5,4.5,4.5,4.5,0,0.993347733219498,0.993347733219498,0.993347733219498,0.993347733219498,0,0.0,1.0
2006-06-22,4.5,4.5,4.5,4.5,0,0.993347733219498,0.993347733219498,0.993347733219498,0.993347733219498,0,0.0,1.0
2006-06-23,4.5,4.5,4.5,4.5,0,0.993347733219498,0.993347733219498,0.993347733219498,0.993347733219498,0,0.0,1.0
2006-06-26,4.5,4.5,4.5,4.5,0,0.993347733219498,0.993347733219498,0.993347733219498,0.993347733219498,0,0.0,1.0
2006-06-27,4.5,4.5,4.5,4.5,0,0.993347733219498,0.993347733219498,0.993347733219498,0.993347733219498,0,0.0,1.0
2006-06-28,4.5,4.5,4.5,4.5,0,0.993347733219498,0.993347733219498,0.993347733219498,0.993347733219498,0,0.0,1.0
2006-06-29,4.5,4.5,4.5,4.5,0,0.993347733219498,0.993347733219498,0.993347733219498,0.993347733219498,0,0.0,1.0
2006-06-30,4.5,4.5,4.5,4.5,0,0.993347733219498,0.993347733219498,0.993347733219498,0.993347733219498,0,0.0,1.0
2006-07-03,4.5,4.5,4.5,4.5,0,0.993347733219498,0.993347733219498,0.993347733219498,0.993347733219498,0,0.0,1.0
2006-07-05,5.0,5.0,5.0,5.0,100,1.10371970357722,1.10371970357722,1.10371970357722,1.10371970357722,453.01356710356,0.0,1.0
2006-07-06,5.0,5.0,5.0,5.0,0,1.10371970357722,1.10371970357722,1.10371970357722,1.10371970357722,0,0.0,1.0
2006-07-07,5.0,5.0,5.0,5.0,0,1.10371970357722,1.10371970357722,1.10371970357722,1.10371970357722,0,0.0,1.0
2006-07-10,5.5,5.5,5.5,5.5,1100,1.21409167393494,1.21409167393494,1.21409167393494,1.21409167393494,4983.14923813916,0.0,1.0
2006-07-11,5.5,5.5,5.5,5.5,0,1.21409167393494,1.21409167393494,1.21409167393494,1.21409167393494,0,0.0,1.0
2006-07-12,5.5,5.5,5.5,5.5,0,1.21409167393494,1.21409167393494,1.21409167393494,1.21409167393494,0,0.0,1.0
2006-07-13,5.5,5.5,5.5,5.5,0,1.21409167393494,1.21409167393494,1.21409167393494,1.21409167393494,0,0.0,1.0
2006-07-14,5.5,5.5,5.5,5.5,0,1.21409167393494,1.21409167393494,1.21409167393494,1.21409167393494,0,0.0,1.0
2006-07-17,5.5,5.5,5.5,5.5,0,1.21409167393494,1.21409167393494,1.21409167393494,1.21409167393494,0,0.0,1.0
2006-07-18,6.2,6.2,6.2,6.2,100,1.36861243243575,1.36861243243575,1.36861243243575,1.36861243243575,453.013567103561,0.0,1.0
2006-07-19,5.85,5.85,5.8,5.8,300,1.29135205318535,1.29135205318535,1.28031485614958,1.28031485614958,1359.04070131068,0.0,1.0
2006-07-20,5.85,5.85,5.85,5.85,0,1.32446364429266,1.32446364429266,1.32446364429266,1.32446364429266,0,0.15,1.0
2006-07-21,5.85,5.85,5.85,5.85,0,1.32446364429266,1.32446364429266,1.32446364429266,1.32446364429266,0,0.0,1.0
2006-07-24,4.85,4.85,4.85,4.85,1100,1.09805960253323,1.09805960253323,1.09805960253323,1.09805960253323,4858.5705071857,0.0,1.0
2006-07-25,4.85,4.85,4.85,4.85,0,1.09805960253323,1.09805960253323,1.09805960253323,1.09805960253323,0,0.0,1.0
2006-07-26,4.85,4.85,4.85,4.85,0,1.09805960253323,1.09805960253323,1.09805960253323,1.09805960253323,0,0.0,1.0
2006-07-27,4.85,4.85,4.85,4.85,0,1.09805960253323,1.09805960253323,1.09805960253323,1.09805960253323,0,0.0,1.0
2006-07-28,4.9,4.9,4.85,4.85,300,1.10937980462121,1.10937980462121,1.09805960253323,1.09805960253323,1325.06468377791,0.0,1.0
2006-07-31,4.9,4.9,4.9,4.9,0,1.10937980462121,1.10937980462121,1.10937980462121,1.10937980462121,0,0.0,1.0
2006-08-01,4.9,4.9,4.9,4.9,0,1.10937980462121,1.10937980462121,1.10937980462121,1.10937980462121,0,0.0,1.0
2006-08-02,4.9,4.9,4.9,4.9,0,1.10937980462121,1.10937980462121,1.10937980462121,1.10937980462121,0,0.0,1.0
2006-08-03,4.9,4.9,4.9,4.9,0,1.10937980462121,1.10937980462121,1.10937980462121,1.10937980462121,0,0.0,1.0
2006-08-04,4.9,4.9,4.9,4.9,0,1.10937980462121,1.10937980462121,1.10937980462121,1.10937980462121,0,0.0,1.0
2006-08-07,4.9,4.9,4.9,4.9,0,1.10937980462121,1.10937980462121,1.10937980462121,1.10937980462121,0,0.0,1.0
2006-08-08,4.85,4.85,4.85,4.85,100,1.09805960253323,1.09805960253323,1.09805960253323,1.09805960253323,441.688227925972,0.0,1.0
2006-08-09,4.85,4.85,4.85,4.85,0,1.09805960253323,1.09805960253323,1.09805960253323,1.09805960253323,0,0.0,1.0
2006-08-10,4.85,4.85,4.85,4.85,0,1.09805960253323,1.09805960253323,1.09805960253323,1.09805960253323,0,0.0,1.0
2006-08-11,4.85,4.85,4.85,4.85,0,1.09805960253323,1.09805960253323,1.09805960253323,1.09805960253323,0,0.0,1.0
2006-08-14,4.85,4.85,4.85,4.85,0,1.09805960253323,1.09805960253323,1.09805960253323,1.09805960253323,0,0.0,1.0
2006-08-15,4.85,4.85,4.85,4.85,0,1.09805960253323,1.09805960253323,1.09805960253323,1.09805960253323,0,0.0,1.0
2006-08-16,4.85,4.85,4.85,4.85,0,1.09805960253323,1.09805960253323,1.09805960253323,1.09805960253323,0,0.0,1.0
2006-08-17,4.85,4.85,4.85,4.85,0,1.09805960253323,1.09805960253323,1.09805960253323,1.09805960253323,0,0.0,1.0
2006-08-18,4.85,4.85,4.85,4.85,0,1.09805960253323,1.09805960253323,1.09805960253323,1.09805960253323,0,0.0,1.0
2006-08-21,4.85,4.85,4.85,4.85,0,1.09805960253323,1.09805960253323,1.09805960253323,1.09805960253323,0,0.0,1.0
2006-08-22,4.85,4.85,4.85,4.85,0,1.09805960253323,1.09805960253323,1.09805960253323,1.09805960253323,0,0.0,1.0
2006-08-23,4.85,4.85,4.85,4.85,0,1.09805960253323,1.09805960253323,1.09805960253323,1.09805960253323,0,0.0,1.0
2006-08-24,4.85,4.85,4.85,4.85,0,1.09805960253323,1.09805960253323,1.09805960253323,1.09805960253323,0,0.0,1.0
2006-08-25,4.85,4.85,4.85,4.85,0,1.09805960253323,1.09805960253323,1.09805960253323,1.09805960253323,0,0.0,1.0
2006-08-28,4.85,4.85,4.85,4.85,0,1.09805960253323,1.09805960253323,1.09805960253323,1.09805960253323,0,0.0,1.0
2006-08-29,4.85,4.85,4.85,4.85,0,1.09805960253323,1.09805960253323,1.09805960253323,1.09805960253323,0,0.0,1.0
2006-08-30,4.85,4.85,4.85,4.85,0,1.09805960253323,1.09805960253323,1.09805960253323,1.09805960253323,0,0.0,1.0
2006-08-31,5.0,5.0,5.0,5.0,1500,1.13202020879715,1.13202020879715,1.13202020879715,1.13202020879715,6625.32341888955,0.0,1.0
2006-09-01,5.0,5.0,5.0,5.0,0,1.13202020879715,1.13202020879715,1.13202020879715,1.13202020879715,0,0.0,1.0
2006-09-05,5.5,5.5,2.95,3.0,2200,1.24522222967686,1.24522222967686,0.667891923190318,0.679212125278289,9717.14101437138,0.0,1.0
2006-09-06,5.5,5.5,5.5,5.5,0,1.24522222967686,1.24522222967686,1.24522222967686,1.24522222967686,0,0.0,1.0
2006-09-07,5.5,5.5,5.5,5.5,0,1.24522222967686,1.24522222967686,1.24522222967686,1.24522222967686,0,0.0,1.0
2006-09-08,4.5,4.5,4.5,4.5,200,1.01881818791743,1.01881818791743,1.01881818791743,1.01881818791743,883.376455851945,0.0,1.0
2006-09-11,4.5,4.5,4.5,4.5,0,1.01881818791743,1.01881818791743,1.01881818791743,1.01881818791743,0,0.0,1.0
2006-09-12,4.5,4.5,4.5,4.5,0,1.01881818791743,1.01881818791743,1.01881818791743,1.01881818791743,0,0.0,1.0
2006-09-13,4.5,4.5,4.5,4.5,0,1.01881818791743,1.01881818791743,1.01881818791743,1.01881818791743,0,0.0,1.0
2006-09-14,4.5,4.5,4.5,4.5,0,1.01881818791743,1.01881818791743,1.01881818791743,1.01881818791743,0,0.0,1.0
2006-09-15,5.05,5.05,5.05,5.05,100,1.14334041088512,1.14334041088512,1.14334041088512,1.14334041088512,441.688227925971,0.0,1.0
2006-09-18,5.05,5.05,5.05,5.05,0,1.14334041088512,1.14334041088512,1.14334041088512,1.14334041088512,0,0.0,1.0
2006-09-19,5.05,5.05,5.05,5.05,0,1.14334041088512,1.14334041088512,1.14334041088512,1.14334041088512,0,0.0,1.0
2006-09-20,5.05,5.05,5.05,5.05,0,1.14334041088512,1.14334041088512,1.14334041088512,1.14334041088512,0,0.0,1.0
2006-09-21,5.05,5.05,5.05,5.05,0,1.14334041088512,1.14334041088512,1.14334041088512,1.14334041088512,0,0.0,1.0
2006-09-22,5.05,5.05,5.05,5.05,0,1.14334041088512,1.14334041088512,1.14334041088512,1.14334041088512,0,0.0,1.0
2006-09-25,5.05,5.05,5.05,5.05,0,1.14334041088512,1.14334041088512,1.14334041088512,1.14334041088512,0,0.0,1.0
2006-09-26,5.05,5.05,5.05,5.05,0,1.14334041088512,1.14334041088512,1.14334041088512,1.14334041088512,0,0.0,1.0
2006-09-27,5.05,5.05,5.05,5.05,0,1.14334041088512,1.14334041088512,1.14334041088512,1.14334041088512,0,0.0,1.0
2006-09-28,5.05,5.05,5.05,5.05,0,1.14334041088512,1.14334041088512,1.14334041088512,1.14334041088512,0,0.0,1.0
2006-09-29,5.05,5.05,5.05,5.05,0,1.14334041088512,1.14334041088512,1.14334041088512,1.14334041088512,0,0.0,1.0
2006-10-02,5.05,5.05,5.05,5.05,0,1.14334041088512,1.14334041088512,1.14334041088512,1.14334041088512,0,0.0,1.0
2006-10-03,5.05,5.05,5.05,5.05,0,1.14334041088512,1.14334041088512,1.14334041088512,1.14334041088512,0,0.0,1.0
2006-10-04,5.05,5.05,5.05,5.05,0,1.14334041088512,1.14334041088512,1.14334041088512,1.14334041088512,0,0.0,1.0
2006-10-05,5.05,5.05,5.05,5.05,0,1.14334041088512,1.14334041088512,1.14334041088512,1.14334041088512,0,0.0,1.0
2006-10-06,5.05,5.05,5.05,5.05,0,1.14334041088512,1.14334041088512,1.14334041088512,1.14334041088512,0,0.0,1.0
2006-10-09,5.05,5.05,5.05,5.05,0,1.14334041088512,1.14334041088512,1.14334041088512,1.14334041088512,0,0.0,1.0
2006-10-10,5.05,5.05,5.05,5.05,0,1.14334041088512,1.14334041088512,1.14334041088512,1.14334041088512,0,0.0,1.0
2006-10-11,5.05,5.05,5.05,5.05,0,1.14334041088512,1.14334041088512,1.14334041088512,1.14334041088512,0,0.0,1.0
2006-10-12,5.05,5.05,5.05,5.05,0,1.14334041088512,1.14334041088512,1.14334041088512,1.14334041088512,0,0.0,1.0
2006-10-13,4.51,5.0,2.9,4.55,137300,1.02108222833503,1.13202020879715,0.656571721102346,1.03013839000541,606437.936942357,0.0,1.0
2006-10-16,5.0,5.0,5.0,5.0,200,1.13202020879715,1.13202020879715,1.13202020879715,1.13202020879715,883.37645585194,0.0,1.0
2006-10-17,5.2,5.2,5.2,5.2,200,1.17730101714903,1.17730101714903,1.17730101714903,1.17730101714903,883.376455851945,0.0,1.0
2006-10-18,5.2,5.2,5.2,5.2,0,1.17730101714903,1.17730101714903,1.17730101714903,1.17730101714903,0,0.0,1.0
2006-10-19,5.2,5.2,5.2,5.2,300,1.21126162341295,1.21126162341295,1.21126162341295,1.21126162341295,1287.91333750376,0.15,1.0
2006-10-20,5.2,5.2,5.2,5.2,0,1.21126162341295,1.21126162341295,1.21126162341295,1.21126162341295,0,0.0,1.0
2006-10-23,5.5,5.5,5.5,5.5,100,1.28114210168677,1.28114210168677,1.28114210168677,1.28114210168677,429.304445834589,0.0,1.0
2006-10-24,5.5,5.5,5.5,5.5,0,1.28114210168677,1.28114210168677,1.28114210168677,1.28114210168677,0,0.0,1.0
2006-10-25,5.5,5.51,5.5,5.51,1900,1.28114210168677,1.28347145096257,1.28114210168677,1.28347145096257,8156.7844708572,0.0,1.0
2006-10-26,5.5,5.5,5.5,5.5,0,1.28114210168677,1.28114210168677,1.28114210168677,1.28114210168677,0,0.0,1.0
2006-10-27,5.5,5.5,5.5,5.5,0,1.28114210168677,1.28114210168677,1.28114210168677,1.28114210168677,0,0.0,1.0
2006-10-30,5.5,5.5,5.5,5.5,0,1.28114210168677,1.28114210168677,1.28114210168677,1.28114210168677,0,0.0,1.0
2006-10-31,5.5,5.5,5.5,5.5,0,1.28114210168677,1.28114210168677,1.28114210168677,1.28114210168677,0,0.0,1.0
2006-11-01,5.5,5.5,5.5,5.5,0,1.28114210168677,1.28114210168677,1.28114210168677,1.28114210168677,0,0.0,1.0
2006-11-02,5.5,5.5,5.5,5.5,0,1.28114210168677,1.28114210168677,1.28114210168677,1.28114210168677,0,0.0,1.0
2006-11-03,5.5,5.5,5.5,5.5,0,1.28114210168677,1.28114210168677,1.28114210168677,1.28114210168677,0,0.0,1.0
2006-11-06,5.06,6.0,5.06,6.0,300,1.17865073355183,1.39760956547648,1.17865073355183,1.39760956547648,1287.91333750377,0.0,1.0
2006-11-07,5.33,5.33,5.32,5.32,1400,1.24154316399827,1.24154316399827,1.23921381472248,1.23921381472248,6010.26224168425,0.0,1.0
2006-11-08,5.33,5.33,5.33,5.33,0,1.24154316399827,1.24154316399827,1.24154316399827,1.24154316399827,0,0.0,1.0
2006-11-09,5.33,5.33,5.33,5.33,0,1.24154316399827,1.24154316399827,1.24154316399827,1.24154316399827,0,0.0,1.0
2006-11-10,5.33,5.33,5.33,5.33,0,1.24154316399827,1.24154316399827,1.24154316399827,1.24154316399827,0,0.0,1.0
2006-11-13,5.33,5.33,5.33,5.33,0,1.24154316399827,1.24154316399827,1.24154316399827,1.24154316399827,0,0.0,1.0
2006-11-14,5.33,5.33,5.33,5.33,0,1.24154316399827,1.24154316399827,1.24154316399827,1.24154316399827,0,0.0,1.0
2006-11-15,5.5,5.5,5.5,5.5,100,1.28114210168677,1.28114210168677,1.28114210168677,1.28114210168677,429.304445834589,0.0,1.0
2006-11-16,5.5,5.5,5.5,5.5,0,1.28114210168677,1.28114210168677,1.28114210168677,1.28114210168677,0,0.0,1.0
2006-11-17,5.5,5.5,5.5,5.5,0,1.28114210168677,1.28114210168677,1.28114210168677,1.28114210168677,0,0.0,1.0
2006-11-20,5.5,5.5,5.5,5.5,0,1.28114210168677,1.28114210168677,1.28114210168677,1.28114210168677,0,0.0,1.0
2006-11-21,5.5,5.5,5.5,5.5,0,1.28114210168677,1.28114210168677,1.28114210168677,1.28114210168677,0,0.0,1.0
2006-11-22,5.5,5.5,5.5,5.5,0,1.28114210168677,1.28114210168677,1.28114210168677,1.28114210168677,0,0.0,1.0
2006-11-24,5.5,5.5,5.5,5.5,0,1.28114210168677,1.28114210168677,1.28114210168677,1.28114210168677,0,0.0,1.0
2006-11-27,5.5,5.5,5.5,5.5,0,1.28114210168677,1.28114210168677,1.28114210168677,1.28114210168677,0,0.0,1.0
2006-11-28,5.5,5.5,5.5,5.5,0,1.28114210168677,1.28114210168677,1.28114210168677,1.28114210168677,0,0.0,1.0
2006-11-29,5.05,5.5,3.25,4.5,4200,1.17632138427604,1.28114210168677,0.757038514633093,1.04820717410736,18030.7867250527,0.0,1.0
2006-11-30,5.3,5.5,5.1,5.1,1100,1.23455511617089,1.28114210168677,1.18796813065501,1.18796813065501,4722.34890418047,0.0,1.0
2006-12-01,5.3,5.3,5.3,5.3,0,1.23455511617089,1.23455511617089,1.23455511617089,1.23455511617089,0,0.0,1.0
2006-12-04,5.3,5.3,5.3,5.3,0,1.23455511617089,1.23455511617089,1.23455511617089,1.23455511617089,0,0.0,1.0
2006-12-05,5.3,5.3,5.3,5.3,0,1.23455511617089,1.23455511617089,1.23455511617089,1.23455511617089,0,0.0,1.0
2006-12-06,5.3,5.3,5.3,5.3,0,1.23455511617089,1.23455511617089,1.23455511617089,1.23455511617089,0,0.0,1.0
2006-12-07,5.3,5.3,5.3,5.3,0,1.23455511617089,1.23455511617089,1.23455511617089,1.23455511617089,0,0.0,1.0
2006-12-08,5.3,5.3,5.3,5.3,0,1.23455511617089,1.23455511617089,1.23455511617089,1.23455511617089,0,0.0,1.0
2006-12-11,5.3,5.3,5.3,5.3,0,1.23455511617089,1.23455511617089,1.23455511617089,1.23455511617089,0,0.0,1.0
2006-12-12,6.01,6.01,6.0,6.0,700,1.39993891475227,1.39993891475227,1.39760956547648,1.39760956547648,3005.13112084213,0.0,1.0
2006-12-13,5.57,7.0,5.57,7.0,500,1.29744754661733,1.63054449305589,1.29744754661733,1.63054449305589,2146.52222917295,0.0,1.0
2006-12-14,5.57,5.57,5.57,5.57,0,1.29744754661733,1.29744754661733,1.29744754661733,1.29744754661733,0,0.0,1.0
2006-12-15,5.57,5.57,5.57,5.57,0,1.29744754661733,1.29744754661733,1.29744754661733,1.29744754661733,0,0.0,1.0
2006-12-18,6.0,6.0,6.0,6.0,200,1.39760956547648,1.39760956547648,1.39760956547648,1.39760956547648,858.608891669177,0.0,1.0
2006-12-19,6.0,6.0,6.0,6.0,0,1.39760956547648,1.39760956547648,1.39760956547648,1.39760956547648,0,0.0,1.0
2006-12-20,6.0,6.0,6.0,6.0,0,1.39760956547648,1.39760956547648,1.39760956547648,1.39760956547648,0,0.0,1.0
2006-12-21,6.0,6.0,6.0,6.0,0,1.39760956547648,1.39760956547648,1.39760956547648,1.39760956547648,0,0.0,1.0
2006-12-22,6.0,6.0,6.0,6.0,0,1.39760956547648,1.39760956547648,1.39760956547648,1.39760956547648,0,0.0,1.0
2006-12-26,4.83,4.83,4.83,4.83,100,1.12507570020857,1.12507570020857,1.12507570020857,1.12507570020857,429.304445834587,0.0,1.0
2006-12-27,4.83,4.83,4.83,4.83,0,1.12507570020857,1.12507570020857,1.12507570020857,1.12507570020857,0,0.0,1.0
2006-12-28,4.83,4.83,4.83,4.83,0,1.12507570020857,1.12507570020857,1.12507570020857,1.12507570020857,0,0.0,1.0
2006-12-29,5.35,5.35,5.35,5.35,100,1.24620186254986,1.24620186254986,1.24620186254986,1.24620186254986,429.304445834589,0.0,1.0
2007-01-03,5.35,5.35,5.35,5.35,0,1.24620186254986,1.24620186254986,1.24620186254986,1.24620186254986,0,0.0,1.0
2007-01-04,4.75,4.75,4.45,4.45,200,1.10644090600221,1.10644090600221,1.03656042772839,1.03656042772839,858.608891669179,0.0,1.0
2007-01-05,4.75,4.75,4.75,4.75,0,1.10644090600221,1.10644090600221,1.10644090600221,1.10644090600221,0,0.0,1.0
2007-01-08,4.75,4.75,4.75,4.75,0,1.10644090600221,1.10644090600221,1.10644090600221,1.10644090600221,0,0.0,1.0
2007-01-09,5.11,5.11,5.11,5.11,1000,1.1902974799308,1.1902974799308,1.1902974799308,1.1902974799308,4293.04445834589,0.0,1.0
2007-01-10,5.11,5.11,5.11,5.11,0,1.1902974799308,1.1902974799308,1.1902974799308,1.1902974799308,0,0.0,1.0
2007-01-11,5.11,5.11,5.11,5.11,0,1.1902974799308,1.1902974799308,1.1902974799308,1.1902974799308,0,0.0,1.0
2007-01-12,5.11,5.11,5.11,5.11,0,1.1902974799308,1.1902974799308,1.1902974799308,1.1902974799308,0,0.0,1.0
2007-01-16,5.11,5.11,5.11,5.11,0,1.1902974799308,1.1902974799308,1.1902974799308,1.1902974799308,0,0.0,1.0
2007-01-17,5.65,5.65,5.49,5.49,1100,1.31608234082369,1.31608234082369,1.27881275241098,1.27881275241098,4722.34890418046,0.0,1.0
2007-01-18,5.0,5.1,5.0,5.0,3000,1.19961487703398,1.22360717457466,1.19961487703398,1.19961487703398,12504.0129854734,0.15,1.0
2007-01-19,5.0,5.0,5.0,5.0,0,1.19961487703398,1.19961487703398,1.19961487703398,1.19961487703398,0,0.0,1.0
2007-01-22,4.6,5.0,4.6,5.0,900,1.10364568687126,1.19961487703398,1.10364568687126,1.19961487703398,3751.20389564203,0.0,1.0
2007-01-23,4.6,4.6,4.6,4.6,0,1.10364568687126,1.10364568687126,1.10364568687126,1.10364568687126,0,0.0,1.0
2007-01-24,4.6,4.6,4.6,4.6,0,1.10364568687126,1.10364568687126,1.10364568687126,1.10364568687126,0,0.0,1.0
2007-01-25,4.6,4.6,4.6,4.6,0,1.10364568687126,1.10364568687126,1.10364568687126,1.10364568687126,0,0.0,1.0
2007-01-26,4.6,4.6,4.6,4.6,0,1.10364568687126,1.10364568687126,1.10364568687126,1.10364568687126,0,0.0,1.0
2007-01-29,4.6,4.6,4.6,4.6,0,1.10364568687126,1.10364568687126,1.10364568687126,1.10364568687126,0,0.0,1.0
2007-01-30,4.6,4.6,4.6,4.6,0,1.10364568687126,1.10364568687126,1.10364568687126,1.10364568687126,0,0.0,1.0
2007-01-31,4.6,4.6,4.6,4.6,0,1.10364568687126,1.10364568687126,1.10364568687126,1.10364568687126,0,0.0,1.0
2007-02-01,4.6,4.6,4.6,4.6,0,1.10364568687126,1.10364568687126,1.10364568687126,1.10364568687126,0,0.0,1.0
2007-02-02,5.3,5.3,5.3,5.3,200,1.27159176965602,1.27159176965602,1.27159176965602,1.27159176965602,833.600865698228,0.0,1.0
2007-02-05,5.3,5.3,5.3,5.3,0,1.27159176965602,1.27159176965602,1.27159176965602,1.27159176965602,0,0.0,1.0
2007-02-06,5.3,5.3,5.3,5.3,0,1.27159176965602,1.27159176965602,1.27159176965602,1.27159176965602,0,0.0,1.0
2007-02-07,5.3,5.3,5.3,5.3,0,1.27159176965602,1.27159176965602,1.27159176965602,1.27159176965602,0,0.0,1.0
2007-02-08,5.3,5.3,5.3,5.3,0,1.27159176965602,1.27159176965602,1.27159176965602,1.27159176965602,0,0.0,1.0
2007-02-09,5.3,5.3,5.3,5.3,0,1.27159176965602,1.27159176965602,1.27159176965602,1.27159176965602,0,0.0,1.0
2007-02-12,5.3,5.3,5.3,5.3,0,1.27159176965602,1.27159176965602,1.27159176965602,1.27159176965602,0,0.0,1.0
2007-02-13,5.3,5.3,5.3,5.3,0,1.27159176965602,1.27159176965602,1.27159176965602,1.27159176965602,0,0.0,1.0
2007-02-14,6.7,7.0,6.7,7.0,4600,1.60748393522553,1.67946082784757,1.60748393522553,1.67946082784757,19172.8199110593,0.0,1.0
2007-02-15,5.64,5.64,5.64,5.64,200,1.35316558129433,1.35316558129433,1.35316558129433,1.35316558129433,833.600865698228,0.0,1.0
2007-02-16,6.1,6.1,6.1,6.1,200,1.46353014998145,1.46353014998145,1.46353014998145,1.46353014998145,833.600865698232,0.0,1.0
2007-02-20,6.1,6.1,6.1,6.1,0,1.46353014998145,1.46353014998145,1.46353014998145,1.46353014998145,0,0.0,1.0
2007-02-21,6.1,6.1,6.1,6.1,0,1.46353014998145,1.46353014998145,1.46353014998145,1.46353014998145,0,0.0,1.0
2007-02-22,6.0,6.0,6.0,6.0,500,1.43953785244077,1.43953785244077,1.43953785244077,1.43953785244077,2084.00216424558,0.0,1.0
2007-02-23,7.15,7.15,6.0,6.0,200,1.71544927415859,1.71544927415859,1.43953785244077,1.43953785244077,833.600865698229,0.0,1.0
2007-02-26,7.1,7.1,7.1,7.1,100,1.70345312538825,1.70345312538825,1.70345312538825,1.70345312538825,416.800432849115,0.0,1.0
2007-02-27,6.56,6.56,6.55,6.55,300,1.57389471866858,1.57389471866858,1.57149548891451,1.57149548891451,1250.40129854734,0.0,1.0
2007-02-28,6.56,6.56,6.56,6.56,0,1.57389471866858,1.57389471866858,1.57389471866858,1.57389471866858,0,0.0,1.0
2007-03-01,6.56,6.56,6.56,6.56,0,1.57389471866858,1.57389471866858,1.57389471866858,1.57389471866858,0,0.0,1.0
2007-03-02,6.56,6.56,6.56,6.56,0,1.57389471866858,1.57389471866858,1.57389471866858,1.57389471866858,0,0.0,1.0
2007-03-05,6.56,6.56,6.56,6.56,0,1.57389471866858,1.57389471866858,1.57389471866858,1.57389471866858,0,0.0,1.0
2007-03-06,6.56,6.56,6.56,6.56,0,1.57389471866858,1.57389471866858,1.57389471866858,1.57389471866858,0,0.0,1.0
2007-03-07,6.56,6.56,6.56,6.56,0,1.57389471866858,1.57389471866858,1.57389471866858,1.57389471866858,0,0.0,1.0
2007-03-08,6.5,6.5,6.5,6.5,1700,1.55949934014417,1.55949934014417,1.55949934014417,1.55949934014417,7085.60735843496,0.0,1.0
2007-03-09,6.5,6.5,6.5,6.5,0,1.55949934014417,1.55949934014417,1.55949934014417,1.55949934014417,0,0.0,1.0
2007-03-12,7.09,7.09,7.09,7.09,400,1.70105389563418,1.70105389563418,1.70105389563418,1.70105389563418,1667.20173139646,0.0,1.0
2007-03-13,7.09,7.09,7.09,7.09,0,1.70105389563418,1.70105389563418,1.70105389563418,1.70105389563418,0,0.0,1.0
2007-03-14,6.18,6.18,5.9,5.93,4200,1.482723988014,1.482723988014,1.41554555490009,1.4227432441623,17505.6181796628,0.0,1.0
2007-03-15,6.18,6.18,6.18,6.18,0,1.482723988014,1.482723988014,1.482723988014,1.482723988014,0,0.0,1.0
2007-03-16,6.18,6.18,6.18,6.18,0,1.482723988014,1.482723988014,1.482723988014,1.482723988014,0,0.0,1.0
2007-03-19,6.18,6.18,6.18,6.18,0,1.482723988014,1.482723988014,1.482723988014,1.482723988014,0,0.0,1.0
2007-03-20,6.18,6.18,6.18,6.18,0,1.482723988014,1.482723988014,1.482723988014,1.482723988014,0,0.0,1.0
2007-03-21,6.18,6.18,6.18,6.18,0,1.482723988014,1.482723988014,1.482723988014,1.482723988014,0,0.0,1.0
2007-03-22,6.18,6.18,6.18,6.18,0,1.482723988014,1.482723988014,1.482723988014,1.482723988014,0,0.0,1.0
2007-03-23,6.18,6.18,6.18,6.18,0,1.482723988014,1.482723988014,1.482723988014,1.482723988014,0,0.0,1.0
2007-03-26,6.18,6.18,6.18,6.18,0,1.482723988014,1.482723988014,1.482723988014,1.482723988014,0,0.0,1.0
2007-03-27,6.18,6.18,6.18,6.18,0,1.482723988014,1.482723988014,1.482723988014,1.482723988014,0,0.0,1.0
2007-03-28,6.72,6.72,5.73,6.25,1300,1.61228239473367,1.61228239473367,1.37475864908094,1.49951859629247,5418.40562703848,0.0,1.0
2007-03-29,6.72,6.72,6.72,6.72,0,1.61228239473367,1.61228239473367,1.61228239473367,1.61228239473367,0,0.0,1.0
2007-03-30,6.26,7.1,6.26,6.75,3100,1.50191782604654,1.70345312538825,1.50191782604654,1.61948008399587,12920.8134183226,0.0,1.0
2007-04-02,6.26,6.26,6.26,6.26,0,1.50191782604654,1.50191782604654,1.50191782604654,1.50191782604654,0,0.0,1.0
2007-04-03,6.26,6.26,6.26,6.26,0,1.50191782604654,1.50191782604654,1.50191782604654,1.50191782604654,0,0.0,1.0
2007-04-04,6.26,6.26,6.26,6.26,0,1.50191782604654,1.50191782604654,1.50191782604654,1.50191782604654,0,0.0,1.0
2007-04-05,6.26,6.26,6.26,6.26,0,1.50191782604654,1.50191782604654,1.50191782604654,1.50191782604654,0,0.0,1.0
2007-04-09,7.0,7.08,6.99,6.99,1100,1.67946082784757,1.69865466588011,1.6770615980935,1.6770615980935,4584.80476134026,0.0,1.0
2007-04-10,7.13,7.14,6.95,7.08,9100,1.71065081465045,1.71305004440452,1.66746467907723,1.69865466588011,37928.8393892695,0.0,1.0
2007-04-11,6.9,7.13,6.9,7.13,1300,1.65546853030689,1.71065081465045,1.65546853030689,1.71065081465045,5418.4056270385,0.0,1.0
2007-04-12,7.1,7.1,7.1,7.1,3100,1.70345312538825,1.70345312538825,1.70345312538825,1.70345312538825,12920.8134183226,0.0,1.0
2007-04-13,6.85,6.85,6.85,6.85,3500,1.64347238153655,1.64347238153655,1.64347238153655,1.64347238153655,14588.015149719,0.0,1.0
2007-04-16,6.7,6.72,6.54,6.72,2700,1.60748393522553,1.61228239473367,1.56909625916044,1.61228239473367,11253.6116869261,0.0,1.0
2007-04-17,7.27,7.27,7.19,7.2,10400,1.7442400312074,1.7442400312074,1.72504619317486,1.72744542292893,43347.2450163081,0.0,1.0
2007-04-18,6.96,6.96,6.87,6.87,2400,1.70585235514232,1.70585235514232,1.68379391951548,1.68379391951548,9792.17219453109,0.15,1.0
2007-04-19,6.93,7.5,6.93,7.5,2900,1.6984995432667,1.83820296890336,1.6984995432667,1.83820296890336,11832.2080683918,0.0,1.0
2007-04-20,7.03,7.03,6.9,7.03,900,1.72300891618542,1.72300891618542,1.69114673139109,1.72300891618542,3672.06457294915,0.0,1.0
2007-04-23,6.93,6.93,6.93,6.93,500,1.6984995432667,1.6984995432667,1.6984995432667,1.6984995432667,2040.03587386065,0.0,1.0
2007-04-24,6.95,6.98,6.94,6.94,1600,1.70340141785045,1.71075422972606,1.70095048055858,1.70095048055858,6528.11479635406,0.0,1.0
2007-04-25,6.93,6.97,6.93,6.97,3000,1.6984995432667,1.70830329243419,1.6984995432667,1.70830329243419,12240.2152431639,0.0,1.0
2007-04-26,6.69,6.86,6.69,6.86,2900,1.6396770482618,1.68134298222361,1.6396770482618,1.68134298222361,11832.2080683917,0.0,1.0
2007-04-27,6.55,6.7,6.55,6.7,600,1.6053639261756,1.64212798555367,1.6053639261756,1.64212798555367,2448.04304863278,0.0,1.0
2007-04-30,6.55,6.55,6.55,6.55,0,1.6053639261756,1.6053639261756,1.6053639261756,1.6053639261756,0,0.0,1.0
2007-05-01,6.15,6.98,6.06,6.9799,11000,1.50732643450075,1.71075422972606,1.48526799887391,1.71072972035314,44880.7892249344,0.0,1.0
2007-05-02,6.15,6.15,6.15,6.15,0,1.50732643450075,1.50732643450075,1.50732643450075,1.50732643450075,0,0.0,1.0
2007-05-03,6.15,6.15,6.15,6.15,0,1.50732643450075,1.50732643450075,1.50732643450075,1.50732643450075,0,0.0,1.0
2007-05-04,6.7,6.7,6.7,6.7,100,1.64212798555367,1.64212798555367,1.64212798555367,1.64212798555367,408.007174772129,0.0,1.0
2007-05-07,6.62,6.62,6.62,6.62,500,1.6225204872187,1.6225204872187,1.6225204872187,1.6225204872187,2040.03587386064,0.0,1.0
2007-05-08,6.99,6.99,6.25,6.62,4000,1.71320516701793,1.71320516701793,1.53183580741947,1.6225204872187,16320.2869908852,0.0,1.0
2007-05-09,6.99,6.99,6.99,6.99,0,1.71320516701793,1.71320516701793,1.71320516701793,1.71320516701793,0,0.0,1.0
2007-05-10,7.1,7.1,7.0,7.0,1200,1.74016547722851,1.74016547722851,1.7156561043098,1.7156561043098,4896.08609726556,0.0,1.0
2007-05-11,6.8,7.0,6.51,6.9,6500,1.66663735847238,1.7156561043098,1.59556017700812,1.69114673139109,26520.4663601884,0.0,1.0
2007-05-14,7.1,7.1,7.09,7.09,1000,1.74016547722851,1.74016547722851,1.73771453993664,1.73771453993664,4080.0717477213,0.0,1.0
2007-05-15,7.1,7.1,7.1,7.1,0,1.74016547722851,1.74016547722851,1.74016547722851,1.74016547722851,0,0.0,1.0
2007-05-16,7.1,7.1,7.1,7.1,0,1.74016547722851,1.74016547722851,1.74016547722851,1.74016547722851,0,0.0,1.0
2007-05-17,7.1,7.1,7.1,7.1,100,1.74016547722851,1.74016547722851,1.74016547722851,1.74016547722851,408.00717477213,0.0,1.0
2007-05-18,7.1,7.1,7.1,7.1,0,1.74016547722851,1.74016547722851,1.74016547722851,1.74016547722851,0,0.0,1.0
2007-05-21,7.1,7.1,7.1,7.1,0,1.74016547722851,1.74016547722851,1.74016547722851,1.74016547722851,0,0.0,1.0
2007-05-22,7.95,7.95,7.8,7.8,500,1.94849514703756,1.94849514703756,1.91173108765949,1.91173108765949,2040.03587386065,0.0,1.0
2007-05-23,7.95,7.95,7.95,7.95,0,1.94849514703756,1.94849514703756,1.94849514703756,1.94849514703756,0,0.0,1.0
2007-05-24,7.69,7.95,7.69,7.95,500,1.88477077744891,1.94849514703756,1.88477077744891,1.94849514703756,2040.03587386065,0.0,1.0
2007-05-25,7.69,7.69,7.69,7.69,0,1.88477077744891,1.88477077744891,1.88477077744891,1.88477077744891,0,0.0,1.0
2007-05-29,7.3,7.5,7.3,7.5,1100,1.78918422306594,1.83820296890336,1.78918422306594,1.83820296890336,4488.07892249341,0.0,1.0
2007-05-30,7.3,7.3,7.3,7.3,0,1.78918422306594,1.78918422306594,1.78918422306594,1.78918422306594,0,0.0,1.0
2007-05-31,7.25,7.33,7.25,7.33,500,1.77692953660658,1.79653703494155,1.77692953660658,1.79653703494155,2040.03587386065,0.0,1.0
2007-06-01,7.25,7.25,7.25,7.25,0,1.77692953660658,1.77692953660658,1.77692953660658,1.77692953660658,0,0.0,1.0
2007-06-04,7.25,8.19,7.25,8.19,3600,1.77692953660658,2.00731764204247,1.77692953660658,2.00731764204247,14688.2582917967,0.0,1.0
2007-06-05,7.3,7.3,7.3,7.3,200,1.78918422306594,1.78918422306594,1.78918422306594,1.78918422306594,816.014349544257,0.0,1.0
2007-06-06,7.32,7.43,7.25,7.43,500,1.79408609764968,1.82104640786026,1.77692953660658,1.82104640786026,2040.03587386065,0.0,1.0
2007-06-07,7.32,7.32,7.32,7.32,0,1.79408609764968,1.79408609764968,1.79408609764968,1.79408609764968,0,0.0,1.0
2007-06-08,7.32,7.32,7.32,7.32,0,1.79408609764968,1.79408609764968,1.79408609764968,1.79408609764968,0,0.0,1.0
2007-06-11,7.12,7.91,7.05,7.91,1600,1.74506735181226,1.93869139787008,1.72791079076916,1.93869139787008,6528.11479635406,0.0,1.0
2007-06-12,7.12,7.12,7.12,7.12,0,1.74506735181226,1.74506735181226,1.74506735181226,1.74506735181226,0,0.0,1.0
2007-06-13,7.12,7.12,7.12,7.12,0,1.74506735181226,1.74506735181226,1.74506735181226,1.74506735181226,0,0.0,1.0
2007-06-14,7.02,7.02,6.5,7.0,1600,1.72055797889354,1.72055797889354,1.59310923971624,1.7156561043098,6528.11479635409,0.0,1.0
2007-06-15,7.1,7.11,7.1,7.11,300,1.74016547722851,1.74261641452038,1.74016547722851,1.74261641452038,1224.02152431639,0.0,1.0
2007-06-18,7.1,7.1,7.1,7.1,0,1.74016547722851,1.74016547722851,1.74016547722851,1.74016547722851,0,0.0,1.0
2007-06-19,7.1,7.1,7.1,7.1,0,1.74016547722851,1.74016547722851,1.74016547722851,1.74016547722851,0,0.0,1.0
2007-06-20,7.0,7.0,7.0,7.0,900,1.7156561043098,1.7156561043098,1.7156561043098,1.7156561043098,3672.06457294917,0.0,1.0
2007-06-21,7.2,7.25,7.2,7.25,900,1.76467485014723,1.77692953660658,1.76467485014723,1.77692953660658,3672.06457294915,0.0,1.0
2007-06-22,7.2,8.2,6.88,7.0,3000,1.76467485014723,2.00976857933434,1.68624485680735,1.7156561043098,12240.2152431638,0.0,1.0
2007-06-25,7.09,7.1,6.76,6.76,1500,1.73771453993664,1.74016547722851,1.65683360930489,1.65683360930489,6120.10762158195,0.0,1.0
2007-06-26,6.88,6.98,6.36,6.78,3200,1.68624485680735,1.71075422972606,1.55879611763005,1.66173548388864,13056.2295927081,0.0,1.0
2007-06-27,6.88,6.89,6.73,6.73,600,1.68624485680735,1.68869579409922,1.64948079742928,1.64948079742928,2448.04304863277,0.0,1.0
2007-06-28,6.98,6.98,6.36,6.54,1100,1.71075422972606,1.71075422972606,1.55879611763005,1.60291298888373,4488.07892249342,0.0,1.0
2007-06-29,6.98,6.98,6.98,6.98,0,1.71075422972606,1.71075422972606,1.71075422972606,1.71075422972606,0,0.0,1.0
2007-07-02,6.98,6.98,6.98,6.98,0,1.71075422972606,1.71075422972606,1.71075422972606,1.71075422972606,0,0.0,1.0
2007-07-03,6.98,6.98,6.98,6.98,0,1.71075422972606,1.71075422972606,1.71075422972606,1.71075422972606,0,0.0,1.0
2007-07-05,6.98,6.98,6.98,6.98,0,1.71075422972606,1.71075422972606,1.71075422972606,1.71075422972606,0,0.0,1.0
2007-07-06,6.98,6.98,6.98,6.98,0,1.71075422972606,1.71075422972606,1.71075422972606,1.71075422972606,0,0.0,1.0
2007-07-09,6.98,6.98,6.98,6.98,0,1.71075422972606,1.71075422972606,1.71075422972606,1.71075422972606,0,0.0,1.0
2007-07-10,6.98,6.98,6.98,6.98,0,1.71075422972606,1.71075422972606,1.71075422972606,1.71075422972606,0,0.0,1.0
2007-07-11,6.98,6.98,6.98,6.98,0,1.71075422972606,1.71075422972606,1.71075422972606,1.71075422972606,0,0.0,1.0
2007-07-12,6.77,6.77,6.77,6.77,700,1.65928454659677,1.65928454659677,1.65928454659677,1.65928454659677,2856.0502234049,0.0,1.0
2007-07-13,6.77,6.78,6.77,6.78,500,1.65928454659677,1.66173548388864,1.65928454659677,1.66173548388864,2040.03587386064,0.0,1.0
2007-07-16,6.77,6.77,6.77,6.77,0,1.65928454659677,1.65928454659677,1.65928454659677,1.65928454659677,0,0.0,1.0
2007-07-17,6.77,6.77,6.77,6.77,0,1.65928454659677,1.65928454659677,1.65928454659677,1.65928454659677,0,0.0,1.0
2007-07-18,6.77,6.77,6.77,6.77,0,1.69604860597483,1.69604860597483,1.69604860597483,1.69604860597483,0,0.15,1.0
2007-07-19,6.34,6.6,6.27,6.6,1500,1.58832321445797,1.65345949770072,1.57078652281569,1.65345949770072,5987.4463292066,0.0,1.0
2007-07-20,6.348,6.348,6.348,6.348,500,1.59032740778851,1.59032740778851,1.59032740778851,1.59032740778851,1995.81544306887,0.0,1.0
2007-07-23,6.35,6.35,6.35,6.35,0,1.59082845612115,1.59082845612115,1.59082845612115,1.59082845612115,0,0.0,1.0
2007-07-24,6.24,6.24,6.24,6.24,200,1.56327079782614,1.56327079782614,1.56327079782614,1.56327079782614,798.326177227547,0.0,1.0
2007-07-25,6.24,6.24,6.24,6.24,0,1.56327079782614,1.56327079782614,1.56327079782614,1.56327079782614,0,0.0,1.0
2007-07-26,6.24,6.24,6.24,6.24,0,1.56327079782614,1.56327079782614,1.56327079782614,1.56327079782614,0,0.0,1.0
2007-07-27,6.24,6.24,6.24,6.24,0,1.56327079782614,1.56327079782614,1.56327079782614,1.56327079782614,0,0.0,1.0
2007-07-30,6.24,6.24,6.24,6.24,600,1.56327079782614,1.56327079782614,1.56327079782614,1.56327079782614,2394.97853168264,0.0,1.0
2007-07-31,6.21,6.24,6.21,6.24,400,1.55575507283659,1.56327079782614,1.55575507283659,1.56327079782614,1596.6523544551,0.0,1.0
2007-08-01,6.21,6.21,6.21,6.21,500,1.55575507283659,1.55575507283659,1.55575507283659,1.55575507283659,1995.81544306887,0.0,1.0
2007-08-02,6.21,6.21,6.21,6.21,0,1.55575507283659,1.55575507283659,1.55575507283659,1.55575507283659,0,0.0,1.0
2007-08-03,6.21,6.21,6.21,6.21,0,1.55575507283659,1.55575507283659,1.55575507283659,1.55575507283659,0,0.0,1.0
2007-08-06,6.21,6.21,6.21,6.21,0,1.55575507283659,1.55575507283659,1.55575507283659,1.55575507283659,0,0.0,1.0
2007-08-07,6.2,6.2,6.2,6.2,100,1.55324983117341,1.55324983117341,1.55324983117341,1.55324983117341,399.163088613773,0.0,1.0
2007-08-08,6.2,6.2,6.2,6.2,0,1.55324983117341,1.55324983117341,1.55324983117341,1.55324983117341,0,0.0,1.0
2007-08-09,6.2,6.2,6.2,6.2,0,1.55324983117341,1.55324983117341,1.55324983117341,1.55324983117341,0,0.0,1.0
2007-08-10,6.19,6.19,6.19,6.19,100,1.55074458951022,1.55074458951022,1.55074458951022,1.55074458951022,399.163088613775,0.0,1.0
2007-08-13,6.19,6.19,6.19,6.19,0,1.55074458951022,1.55074458951022,1.55074458951022,1.55074458951022,0,0.0,1.0
2007-08-14,6.19,6.19,6.19,6.19,0,1.55074458951022,1.55074458951022,1.55074458951022,1.55074458951022,0,0.0,1.0
2007-08-15,5.97,5.97,5.97,5.97,100,1.4956292729202,1.4956292729202,1.4956292729202,1.4956292729202,399.163088613774,0.0,1.0
2007-08-16,5.51,6.1,3.84,5.3,6100,1.38038815641379,1.52819741454158,0.962012798662239,1.32777808148694,24348.9484054401,0.0,1.0
2007-08-17,6.0,6.0,6.0,6.0,200,1.50314499790975,1.50314499790975,1.50314499790975,1.50314499790975,798.326177227547,0.0,1.0
2007-08-20,5.99,5.99,5.99,5.99,200,1.50063975624657,1.50063975624657,1.50063975624657,1.50063975624657,798.326177227546,0.0,1.0
2007-08-21,5.99,5.99,5.99,5.99,0,1.50063975624657,1.50063975624657,1.50063975624657,1.50063975624657,0,0.0,1.0
2007-08-22,5.99,5.99,5.99,5.99,0,1.50063975624657,1.50063975624657,1.50063975624657,1.50063975624657,0,0.0,1.0
2007-08-23,5.99,5.99,5.99,5.99,0,1.50063975624657,1.50063975624657,1.50063975624657,1.50063975624657,0,0.0,1.0
2007-08-24,5.99,5.99,5.99,5.99,0,1.50063975624657,1.50063975624657,1.50063975624657,1.50063975624657,0,0.0,1.0
2007-08-27,5.99,5.99,5.99,5.99,0,1.50063975624657,1.50063975624657,1.50063975624657,1.50063975624657,0,0.0,1.0
2007-08-28,5.99,5.99,5.99,5.99,0,1.50063975624657,1.50063975624657,1.50063975624657,1.50063975624657,0,0.0,1.0
2007-08-29,5.99,5.99,5.99,5.99,0,1.50063975624657,1.50063975624657,1.50063975624657,1.50063975624657,0,0.0,1.0
2007-08-30,5.99,5.99,5.99,5.99,0,1.50063975624657,1.50063975624657,1.50063975624657,1.50063975624657,0,0.0,1.0
2007-08-31,5.99,5.99,5.99,5.99,0,1.50063975624657,1.50063975624657,1.50063975624657,1.50063975624657,0,0.0,1.0
2007-09-04,5.99,5.99,5.99,5.99,0,1.50063975624657,1.50063975624657,1.50063975624657,1.50063975624657,0,0.0,1.0
2007-09-05,5.99,5.99,5.99,5.99,0,1.50063975624657,1.50063975624657,1.50063975624657,1.50063975624657,0,0.0,1.0
2007-09-06,5.99,5.99,5.99,5.99,0,1.50063975624657,1.50063975624657,1.50063975624657,1.50063975624657,0,0.0,1.0
2007-09-07,5.99,5.99,5.99,5.99,0,1.50063975624657,1.50063975624657,1.50063975624657,1.50063975624657,0,0.0,1.0
2007-09-10,5.99,5.99,5.99,5.99,0,1.50063975624657,1.50063975624657,1.50063975624657,1.50063975624657,0,0.0,1.0
2007-09-11,6.0,6.0,5.97,5.97,1300,1.50314499790975,1.50314499790975,1.4956292729202,1.4956292729202,5189.12015197906,0.0,1.0
2007-09-12,6.0,6.0,6.0,6.0,0,1.50314499790975,1.50314499790975,1.50314499790975,1.50314499790975,0,0.0,1.0
2007-09-13,6.0,6.0,6.0,6.0,0,1.50314499790975,1.50314499790975,1.50314499790975,1.50314499790975,0,0.0,1.0
2007-09-14,6.0,6.0,6.0,6.0,0,1.50314499790975,1.50314499790975,1.50314499790975,1.50314499790975,0,0.0,1.0
2007-09-17,6.0,6.0,6.0,6.0,0,1.50314499790975,1.50314499790975,1.50314499790975,1.50314499790975,0,0.0,1.0
2007-09-18,6.0,6.0,6.0,6.0,0,1.50314499790975,1.50314499790975,1.50314499790975,1.50314499790975,0,0.0,1.0
2007-09-19,6.0,6.0,6.0,6.0,0,1.50314499790975,1.50314499790975,1.50314499790975,1.50314499790975,0,0.0,1.0
2007-09-20,5.85,5.8501,5.85,5.8501,200,1.465566372962,1.46559142537864,1.465566372962,1.46559142537864,798.32617722755,0.0,1.0
2007-09-21,5.85,5.85,5.85,5.85,0,1.465566372962,1.465566372962,1.465566372962,1.465566372962,0,0.0,1.0
2007-09-24,5.75,5.97,5.75,5.8,2200,1.44051395633018,1.4956292729202,1.44051395633018,1.45304016464609,8781.587949503,0.0,1.0
2007-09-25,5.75,5.75,5.75,5.75,0,1.44051395633018,1.44051395633018,1.44051395633018,1.44051395633018,0,0.0,1.0
2007-09-26,5.75,5.75,5.75,5.75,0,1.44051395633018,1.44051395633018,1.44051395633018,1.44051395633018,0,0.0,1.0
2007-09-27,5.84,5.84,5.84,5.84,400,1.46306113129882,1.46306113129882,1.46306113129882,1.46306113129882,1596.6523544551,0.0,1.0
2007-09-28,5.84,5.84,5.84,5.84,0,1.46306113129882,1.46306113129882,1.46306113129882,1.46306113129882,0,0.0,1.0
2007-10-01,5.8,5.8,5.78,5.8,2200,1.45304016464609,1.45304016464609,1.44802968131972,1.45304016464609,8781.58794950303,0.0,1.0
2007-10-02,5.9,5.9,5.9,5.9,900,1.47809258127792,1.47809258127792,1.47809258127792,1.47809258127792,3592.46779752396,0.0,1.0
2007-10-03,5.9,5.9,5.9,5.9,0,1.47809258127792,1.47809258127792,1.47809258127792,1.47809258127792,0,0.0,1.0
2007-10-04,5.9,5.9,5.9,5.9,0,1.47809258127792,1.47809258127792,1.47809258127792,1.47809258127792,0,0.0,1.0
2007-10-05,5.65,5.75,5.62,5.75,1600,1.41546153969835,1.44051395633018,1.4079458147088,1.44051395633018,6386.60941782037,0.0,1.0
2007-10-08,5.62,5.66,5.62,5.66,1500,1.4079458147088,1.41796678136153,1.4079458147088,1.41796678136153,5987.4463292066,0.0,1.0
2007-10-09,5.62,5.62,5.62,5.62,0,1.4079458147088,1.4079458147088,1.4079458147088,1.4079458147088,0,0.0,1.0
2007-10-10,5.62,5.62,5.62,5.62,0,1.4079458147088,1.4079458147088,1.4079458147088,1.4079458147088,0,0.0,1.0
2007-10-11,5.62,5.62,5.62,5.62,0,1.4079458147088,1.4079458147088,1.4079458147088,1.4079458147088,0,0.0,1.0
2007-10-12,5.62,5.62,5.62,5.62,0,1.4079458147088,1.4079458147088,1.4079458147088,1.4079458147088,0,0.0,1.0
2007-10-15,5.62,5.62,5.62,5.62,0,1.4079458147088,1.4079458147088,1.4079458147088,1.4079458147088,0,0.0,1.0
2007-10-16,5.8,5.8,5.07,5.07,900,1.45304016464609,1.45304016464609,1.27015752323374,1.27015752323374,3592.46779752397,0.0,1.0
2007-10-17,5.77,5.77,5.03,5.09,400,1.48310306460429,1.48310306460429,1.2928957391611,1.30831795473758,1556.19663601451,0.15,1.0
2007-10-18,5.7,5.7,4.375,4.375,100100,1.46511047976507,1.46511047976507,1.12453655245126,1.12453655245126,389438.20816263,0.0,1.0
2007-10-19,5.7,5.7,5.7,5.7,0,1.46511047976507,1.46511047976507,1.46511047976507,1.46511047976507,0,0.0,1.0
2007-10-22,5.7,5.7,5.7,5.7,0,1.46511047976507,1.46511047976507,1.46511047976507,1.46511047976507,0,0.0,1.0
2007-10-23,5.7,5.7,5.7,5.7,0,1.46511047976507,1.46511047976507,1.46511047976507,1.46511047976507,0,0.0,1.0
2007-10-24,4.77,5.5,4.77,5.5,6600,1.22606613832971,1.41370309451015,1.22606613832971,1.41370309451015,25677.2444942395,0.0,1.0
2007-10-25,5.0,5.25,5.0,5.25,3400,1.28518463137286,1.34944386294151,1.28518463137286,1.34944386294151,13227.6714061234,0.0,1.0
2007-10-26,4.5,5.0,4.4,5.0,3400,1.15666616823558,1.28518463137286,1.13096247560812,1.28518463137286,13227.6714061233,0.0,1.0
2007-10-29,4.5,4.5,4.5,4.5,0,1.15666616823558,1.15666616823558,1.15666616823558,1.15666616823558,0,0.0,1.0
2007-10-30,4.5,4.5,4.5,4.5,0,1.15666616823558,1.15666616823558,1.15666616823558,1.15666616823558,0,0.0,1.0
2007-10-31,4.5,4.5,4.5,4.5,0,1.15666616823558,1.15666616823558,1.15666616823558,1.15666616823558,0,0.0,1.0
2007-11-01,4.5,4.5,4.5,4.5,0,1.15666616823558,1.15666616823558,1.15666616823558,1.15666616823558,0,0.0,1.0
2007-11-02,4.75,4.75,4.75,4.75,5200,1.22092539980422,1.22092539980422,1.22092539980422,1.22092539980422,20230.5562681887,0.0,1.0
2007-11-05,4.75,4.75,4.75,4.75,0,1.22092539980422,1.22092539980422,1.22092539980422,1.22092539980422,0,0.0,1.0
2007-11-06,4.75,4.75,4.75,4.75,0,1.22092539980422,1.22092539980422,1.22092539980422,1.22092539980422,0,0.0,1.0
2007-11-07,4.75,4.75,4.75,4.75,0,1.22092539980422,1.22092539980422,1.22092539980422,1.22092539980422,0,0.0,1.0
2007-11-08,4.75,4.75,4.75,4.75,0,1.22092539980422,1.22092539980422,1.22092539980422,1.22092539980422,0,0.0,1.0
2007-11-09,4.75,4.75,4.75,4.75,0,1.22092539980422,1.22092539980422,1.22092539980422,1.22092539980422,0,0.0,1.0
2007-11-12,3.99,4.5,3.99,4.5,7600,1.02557733583555,1.15666616823558,1.02557733583555,1.15666616823558,29567.7360842756,0.0,1.0
2007-11-13,3.97,3.97,3.965,3.97,2600,1.02043659731005,1.02043659731005,1.01915141267868,1.02043659731005,10115.2781340944,0.0,1.0
2007-11-14,3.97,3.97,3.97,3.97,0,1.02043659731005,1.02043659731005,1.02043659731005,1.02043659731005,0,0.0,1.0
2007-11-15,3.5,3.96,3.18,3.96,2200,0.899629241961005,1.01786622804731,0.817377425553142,1.01786622804731,8559.08149807981,0.0,1.0
2007-11-16,3.5,3.5,3.5,3.5,4300,0.899629241961005,0.899629241961005,0.899629241961005,0.899629241961005,16729.113837156,0.0,1.0
2007-11-19,3.95,3.95,3.2501,3.2501,26300,1.01529585878456,1.01529585878456,0.835395714084989,0.835395714084989,102319.928817954,0.0,1.0
2007-11-20,3.95,3.95,3.95,3.95,0,1.01529585878456,1.01529585878456,1.01529585878456,1.01529585878456,0,0.0,1.0
2007-11-21,3.95,3.95,3.95,3.95,0,1.01529585878456,1.01529585878456,1.01529585878456,1.01529585878456,0,0.0,1.0
2007-11-23,3.95,3.95,3.95,3.95,200,1.01529585878456,1.01529585878456,1.01529585878456,1.01529585878456,778.098318007257,0.0,1.0
2007-11-26,3.95,3.95,3.95,3.95,0,1.01529585878456,1.01529585878456,1.01529585878456,1.01529585878456,0,0.0,1.0
2007-11-27,3.9,3.9,3.87,3.9,1600,1.00244401247083,1.00244401247083,0.994732904682597,1.00244401247083,6224.78654405807,0.0,1.0
2007-11-28,4.21,4.69,3.95,3.95,2700,1.08212545961595,1.20550318422775,1.01529585878456,1.01529585878456,10504.327293098,0.0,1.0
2007-11-29,4.21,4.21,4.21,4.21,0,1.08212545961595,1.08212545961595,1.08212545961595,1.08212545961595,0,0.0,1.0
2007-11-30,4.35,4.66,4.35,4.66,500,1.11811062929439,1.19779207643951,1.11811062929439,1.19779207643951,1945.24579501814,0.0,1.0
2007-12-03,4.13,4.13,4.13,4.13,100,1.06156250551399,1.06156250551399,1.06156250551399,1.06156250551399,389.049159003626,0.0,1.0
2007-12-04,4.13,4.13,4.13,4.13,0,1.06156250551399,1.06156250551399,1.06156250551399,1.06156250551399,0,0.0,1.0
2007-12-05,4.59,4.59,4.0,4.08,1600,1.17979949160029,1.17979949160029,1.02814770509829,1.04871065920026,6224.78654405804,0.0,1.0
2007-12-06,4.59,4.59,4.59,4.59,0,1.17979949160029,1.17979949160029,1.17979949160029,1.17979949160029,0,0.0,1.0
2007-12-07,4.59,4.59,4.59,4.59,0,1.17979949160029,1.17979949160029,1.17979949160029,1.17979949160029,0,0.0,1.0
2007-12-10,4.1,4.1,4.1,4.1,500,1.05385139772575,1.05385139772575,1.05385139772575,1.05385139772575,1945.24579501814,0.0,1.0
2007-12-11,4.75,4.75,4.69,4.69,2400,1.22092539980422,1.22092539980422,1.20550318422775,1.20550318422775,9337.17981608707,0.0,1.0
2007-12-12,4.75,4.75,4.7499,4.75,600,1.22092539980422,1.22092539980422,1.22089969611159,1.22092539980422,2334.29495402177,0.0,1.0
2007-12-13,4.75,4.75,4.75,4.75,0,1.22092539980422,1.22092539980422,1.22092539980422,1.22092539980422,0,0.0,1.0
2007-12-14,4.75,4.75,4.75,4.75,0,1.22092539980422,1.22092539980422,1.22092539980422,1.22092539980422,0,0.0,1.0
2007-12-17,4.75,4.75,4.25,4.25,5200,1.22092539980422,1.22092539980422,1.09240693666693,1.09240693666693,20230.5562681887,0.0,1.0
2007-12-18,5.24,5.39,4.75,4.75,800,1.34687349367876,1.38542903261995,1.22092539980422,1.22092539980422,3112.39327202902,0.0,1.0
2007-12-19,5.24,5.24,5.24,5.24,0,1.34687349367876,1.34687349367876,1.34687349367876,1.34687349367876,0,0.0,1.0
2007-12-20,5.24,5.24,5.24,5.24,0,1.34687349367876,1.34687349367876,1.34687349367876,1.34687349367876,0,0.0,1.0
2007-12-21,4.08,5.0,4.03,4.6,1200,1.04871065920026,1.28518463137286,1.03585881288653,1.18236986086304,4668.58990804352,0.0,1.0
2007-12-24,4.08,4.08,4.08,4.08,0,1.04871065920026,1.04871065920026,1.04871065920026,1.04871065920026,0,0.0,1.0
2007-12-26,4.08,4.08,4.08,4.08,0,1.04871065920026,1.04871065920026,1.04871065920026,1.04871065920026,0,0.0,1.0
2007-12-27,4.07,5.0,4.0501,4.12,1800,1.04614028993751,1.28518463137286,1.04102525510465,1.05899213625124,7002.88486206531,0.0,1.0
2007-12-28,4.07,4.07,4.07,4.07,0,1.04614028993751,1.04614028993751,1.04614028993751,1.04614028993751,0,0.0,1.0
2007-12-31,4.75,4.75,4.38,4.38,400,1.22092539980422,1.22092539980422,1.12582173708263,1.12582173708263,1556.19663601451,0.0,1.0
2008-01-02,4.75,4.75,4.75,4.75,0,1.22092539980422,1.22092539980422,1.22092539980422,1.22092539980422,0,0.0,1.0
2008-01-03,4.75,4.75,4.75,4.75,0,1.22092539980422,1.22092539980422,1.22092539980422,1.22092539980422,0,0.0,1.0
2008-01-04,4.75,4.75,4.75,4.75,0,1.22092539980422,1.22092539980422,1.22092539980422,1.22092539980422,0,0.0,1.0
2008-01-07,4.75,4.75,4.75,4.75,0,1.22092539980422,1.22092539980422,1.22092539980422,1.22092539980422,0,0.0,1.0
2008-01-08,4.75,4.75,4.75,4.75,0,1.22092539980422,1.22092539980422,1.22092539980422,1.22092539980422,0,0.0,1.0
2008-01-09,4.75,4.75,4.75,4.75,0,1.22092539980422,1.22092539980422,1.22092539980422,1.22092539980422,0,0.0,1.0
2008-01-10,4.75,4.75,4.75,4.75,0,1.22092539980422,1.22092539980422,1.22092539980422,1.22092539980422,0,0.0,1.0
2008-01-11,4.75,4.75,4.75,4.75,0,1.22092539980422,1.22092539980422,1.22092539980422,1.22092539980422,0,0.0,1.0
2008-01-14,4.75,4.75,4.75,4.75,0,1.22092539980422,1.22092539980422,1.22092539980422,1.22092539980422,0,0.0,1.0
2008-01-15,4.75,4.75,4.75,4.75,0,1.22092539980422,1.22092539980422,1.22092539980422,1.22092539980422,0,0.0,1.0
2008-01-16,4.75,4.75,4.75,4.75,0,1.25948093874541,1.25948093874541,1.25948093874541,1.25948093874541,0,0.15,1.0
2008-01-17,4.75,4.75,4.75,4.75,0,1.25948093874541,1.25948093874541,1.25948093874541,1.25948093874541,0,0.0,1.0
2008-01-18,4.75,4.75,4.75,4.75,0,1.25948093874541,1.25948093874541,1.25948093874541,1.25948093874541,0,0.0,1.0
2008-01-22,4.75,4.75,4.75,4.75,0,1.25948093874541,1.25948093874541,1.25948093874541,1.25948093874541,0,0.0,1.0
2008-01-23,4.2501,4.2501,4.2501,4.2501,400,1.12693051321302,1.12693051321302,1.12693051321302,1.12693051321302,1508.55796348346,0.0,1.0
2008-01-24,4.75,4.75,4.75,4.75,200,1.25948093874541,1.25948093874541,1.25948093874541,1.25948093874541,754.278981741725,0.0,1.0
2008-01-25,4.65,4.65,4.2701,4.2701,1200,1.23296555056129,1.23296555056129,1.13223359084984,1.13223359084984,4525.67389045037,0.0,1.0
2008-01-28,4.32,4.32,4.32,4.32,1000,1.14546476955372,1.14546476955372,1.14546476955372,1.14546476955372,3771.39490870863,0.0,1.0
2008-01-29,4.5,4.5,4.5,4.5,100,1.19319246828512,1.19319246828512,1.19319246828512,1.19319246828512,377.139490870864,0.0,1.0
2008-01-30,4.5,4.5,4.5,4.5,0,1.19319246828512,1.19319246828512,1.19319246828512,1.19319246828512,0,0.0,1.0
2008-01-31,4.5,4.5,4.5,4.5,0,1.19319246828512,1.19319246828512,1.19319246828512,1.19319246828512,0,0.0,1.0
2008-02-01,4.5,4.5,4.5,4.5,0,1.19319246828512,1.19319246828512,1.19319246828512,1.19319246828512,0,0.0,1.0
2008-02-04,4.05,4.5,4.05,4.5,200,1.07387322145661,1.19319246828512,1.07387322145661,1.19319246828512,754.278981741727,0.0,1.0
2008-02-05,4.75,4.75,4.47,4.47,2900,1.25948093874541,1.25948093874541,1.18523785182989,1.18523785182989,10937.045235255,0.0,1.0
2008-02-06,4.52,4.52,4.25,4.26,1000,1.19849554592195,1.19849554592195,1.12690399782484,1.12955553664325,3771.39490870862,0.0,1.0
2008-02-07,4.52,4.52,4.52,4.52,0,1.19849554592195,1.19849554592195,1.19849554592195,1.19849554592195,0,0.0,1.0
2008-02-08,4.72,4.72,4.72,4.72,100,1.25152632229017,1.25152632229017,1.25152632229017,1.25152632229017,377.139490870864,0.0,1.0
2008-02-11,4.72,4.72,4.72,4.72,0,1.25152632229017,1.25152632229017,1.25152632229017,1.25152632229017,0,0.0,1.0
2008-02-12,4.55,5.21,4.22,4.242,2500,1.20645016237718,1.38145172439233,1.1189493813696,1.12478276677011,9428.48727177158,0.0,1.0
2008-02-13,4.55,4.55,4.55,4.55,0,1.20645016237718,1.20645016237718,1.20645016237718,1.20645016237718,0,0.0,1.0
2008-02-14,4.55,4.55,4.55,4.55,0,1.20645016237718,1.20645016237718,1.20645016237718,1.20645016237718,0,0.0,1.0
2008-02-15,4.75,4.75,4.7499,4.75,400,1.25948093874541,1.25948093874541,1.25945442335722,1.25948093874541,1508.55796348345,0.0,1.0
2008-02-19,4.75,4.75,4.75,4.75,0,1.25948093874541,1.25948093874541,1.25948093874541,1.25948093874541,0,0.0,1.0
2008-02-20,5.5,5.5,4.95,4.95,1800,1.45834635012626,1.45834635012626,1.31251171511363,1.31251171511363,6788.51083567555,0.0,1.0
2008-02-21,4.75,4.99,4.55,4.99,6800,1.25948093874541,1.32311787038728,1.20645016237718,1.32311787038728,25645.4853792187,0.0,1.0
2008-02-22,4.75,4.75,4.75,4.75,0,1.25948093874541,1.25948093874541,1.25948093874541,1.25948093874541,0,0.0,1.0
2008-02-25,4.85,5.2,4.8,4.8,1500,1.28599632692952,1.37880018557392,1.27273863283746,1.27273863283746,5657.09236306296,0.0,1.0
2008-02-26,4.85,4.8501,4.85,4.85,800,1.28599632692952,1.2860228423177,1.28599632692952,1.28599632692952,3017.11592696691,0.0,1.0
2008-02-27,4.85,4.85,4.85,4.85,0,1.28599632692952,1.28599632692952,1.28599632692952,1.28599632692952,0,0.0,1.0
2008-02-28,4.2,4.51,4.1,4.51,800,1.11364630373278,1.19584400710353,1.08713091554867,1.19584400710353,3017.11592696691,0.0,1.0
2008-02-29,4.2,4.2,4.2,4.2,0,1.11364630373278,1.11364630373278,1.11364630373278,1.11364630373278,0,0.0,1.0
2008-03-03,4.67,4.67,4.67,4.67,100,1.23826862819812,1.23826862819812,1.23826862819812,1.23826862819812,377.139490870862,0.0,1.0
2008-03-04,4.56,4.56,4.56,4.56,100,1.20910170119559,1.20910170119559,1.20910170119559,1.20910170119559,377.139490870864,0.0,1.0
2008-03-05,4.2,4.4,4.2,4.4,800,1.11364630373278,1.16667708010101,1.11364630373278,1.16667708010101,3017.11592696691,0.0,1.0
2008-03-06,4.35,4.3501,4.2199,4.22,12000,1.15341938600895,1.15344590139714,1.11892286598142,1.1189493813696,45256.7389045037,0.0,1.0
2008-03-07,4.35,4.35,4.35,4.35,0,1.15341938600895,1.15341938600895,1.15341938600895,1.15341938600895,0,0.0,1.0
2008-03-10,4.1,4.25,4.1,4.25,1400,1.08713091554867,1.12690399782484,1.08713091554867,1.12690399782484,5279.95287219207,0.0,1.0
2008-03-11,4.0,4.0,4.0,4.0,5600,1.06061552736455,1.06061552736455,1.06061552736455,1.06061552736455,21119.8114887684,0.0,1.0
2008-03-12,4.0,4.0,4.0,4.0,1000,1.06061552736455,1.06061552736455,1.06061552736455,1.06061552736455,3771.39490870865,0.0,1.0
2008-03-13,4.0,4.0,4.0,4.0,0,1.06061552736455,1.06061552736455,1.06061552736455,1.06061552736455,0,0.0,1.0
2008-03-14,4.0,4.0,4.0,4.0,0,1.06061552736455,1.06061552736455,1.06061552736455,1.06061552736455,0,0.0,1.0
2008-03-17,3.95,4.0,3.95,3.95,1800,1.0473578332725,1.06061552736455,1.0473578332725,1.0473578332725,6788.51083567552,0.0,1.0
2008-03-18,3.95,3.95,3.95,3.95,0,1.0473578332725,1.0473578332725,1.0473578332725,1.0473578332725,0,0.0,1.0
2008-03-19,3.95,4.2,3.95,4.03,1200,1.0473578332725,1.11364630373278,1.0473578332725,1.06857014381979,4525.67389045035,0.0,1.0
2008-03-20,3.95,3.95,3.95,3.95,0,1.0473578332725,1.0473578332725,1.0473578332725,1.0473578332725,0,0.0,1.0
2008-03-24,3.95,3.95,3.95,3.95,0,1.0473578332725,1.0473578332725,1.0473578332725,1.0473578332725,0,0.0,1.0
2008-03-25,3.95,3.95,3.95,3.95,0,1.0473578332725,1.0473578332725,1.0473578332725,1.0473578332725,0,0.0,1.0
2008-03-26,3.95,3.95,3.95,3.95,0,1.0473578332725,1.0473578332725,1.0473578332725,1.0473578332725,0,0.0,1.0
2008-03-27,4.05,4.05,4.05,4.05,200,1.07387322145661,1.07387322145661,1.07387322145661,1.07387322145661,754.278981741727,0.0,1.0
2008-03-28,4.05,4.05,4.05,4.05,0,1.07387322145661,1.07387322145661,1.07387322145661,1.07387322145661,0,0.0,1.0
2008-03-31,4.05,4.05,4.05,4.05,0,1.07387322145661,1.07387322145661,1.07387322145661,1.07387322145661,0,0.0,1.0
2008-04-01,4.05,4.05,4.05,4.05,0,1.07387322145661,1.07387322145661,1.07387322145661,1.07387322145661,0,0.0,1.0
2008-04-02,4.05,4.05,4.05,4.05,0,1.07387322145661,1.07387322145661,1.07387322145661,1.07387322145661,0,0.0,1.0
2008-04-03,4.05,4.05,4.05,4.05,0,1.07387322145661,1.07387322145661,1.07387322145661,1.07387322145661,0,0.0,1.0
2008-04-04,4.05,4.05,4.05,4.05,0,1.07387322145661,1.07387322145661,1.07387322145661,1.07387322145661,0,0.0,1.0
2008-04-07,4.05,4.05,4.05,4.05,0,1.07387322145661,1.07387322145661,1.07387322145661,1.07387322145661,0,0.0,1.0
2008-04-08,4.05,4.05,4.05,4.05,0,1.07387322145661,1.07387322145661,1.07387322145661,1.07387322145661,0,0.0,1.0
2008-04-09,5.0,5.27,4.97,5.27,5600,1.32576940920569,1.3973609573028,1.31781479275046,1.3973609573028,21119.8114887684,0.0,1.0
2008-04-10,5.0,5.2499,4.38,5.2499,3800,1.32576940920569,1.39203136427779,1.16137400246419,1.39203136427779,14331.3006530928,0.0,1.0
2008-04-11,4.98,5.0,4.98,5.0,400,1.32046633156887,1.32576940920569,1.32046633156887,1.32576940920569,1508.55796348345,0.0,1.0
2008-04-14,4.98,4.98,4.98,4.98,0,1.32046633156887,1.32046633156887,1.32046633156887,1.32046633156887,0,0.0,1.0
2008-04-15,4.98,4.98,4.98,4.98,0,1.32046633156887,1.32046633156887,1.32046633156887,1.32046633156887,0,0.0,1.0
2008-04-16,5.1999,5.1999,5.1999,5.1999,1000,1.41854675246191,1.41854675246191,1.41854675246191,1.41854675246191,3665.65288805286,0.15,1.0
2008-04-17,4.5501,4.5501,4.5,4.53,1800,1.24127955891016,1.24127955891016,1.22761214371018,1.23579622466825,6598.17519849514,0.0,1.0
2008-04-18,4.55,4.65,4.55,4.65,1300,1.2412522786403,1.26853254850052,1.2412522786403,1.26853254850052,4765.34875446871,0.0,1.0
2008-04-21,4.55,4.55,4.55,4.55,0,1.2412522786403,1.2412522786403,1.2412522786403,1.2412522786403,0,0.0,1.0
2008-04-22,4.55,4.55,4.55,4.55,0,1.2412522786403,1.2412522786403,1.2412522786403,1.2412522786403,0,0.0,1.0
2008-04-23,4.55,4.55,4.55,4.55,0,1.2412522786403,1.2412522786403,1.2412522786403,1.2412522786403,0,0.0,1.0
2008-04-24,4.55,4.55,4.55,4.55,0,1.2412522786403,1.2412522786403,1.2412522786403,1.2412522786403,0,0.0,1.0
2008-04-25,4.55,4.55,4.55,4.55,0,1.2412522786403,1.2412522786403,1.2412522786403,1.2412522786403,0,0.0,1.0
2008-04-28,4.55,4.55,4.55,4.55,0,1.2412522786403,1.2412522786403,1.2412522786403,1.2412522786403,0,0.0,1.0
2008-04-29,4.55,4.55,4.55,4.55,0,1.2412522786403,1.2412522786403,1.2412522786403,1.2412522786403,0,0.0,1.0
2008-04-30,4.55,4.55,4.55,4.55,123500,1.2412522786403,1.2412522786403,1.2412522786403,1.2412522786403,452708.131674527,0.0,1.0
2008-05-01,4.55,4.55,4.55,4.55,0,1.2412522786403,1.2412522786403,1.2412522786403,1.2412522786403,0,0.0,1.0
2008-05-02,4.55,4.55,4.55,4.55,0,1.2412522786403,1.2412522786403,1.2412522786403,1.2412522786403,0,0.0,1.0
2008-05-05,4.55,4.55,4.55,4.55,0,1.2412522786403,1.2412522786403,1.2412522786403,1.2412522786403,0,0.0,1.0
2008-05-06,4.55,4.55,4.55,4.55,0,1.2412522786403,1.2412522786403,1.2412522786403,1.2412522786403,0,0.0,1.0
2008-05-07,4.4,4.4,4.4,4.4,1000,1.20033187384996,1.20033187384996,1.20033187384996,1.20033187384996,3665.65288805285,0.0,1.0
2008-05-08,4.4,4.4,4.4,4.4,0,1.20033187384996,1.20033187384996,1.20033187384996,1.20033187384996,0,0.0,1.0
2008-05-09,4.4,4.4,4.4,4.4,0,1.20033187384996,1.20033187384996,1.20033187384996,1.20033187384996,0,0.0,1.0
2008-05-12,4.4,4.4,4.4,4.4,0,1.20033187384996,1.20033187384996,1.20033187384996,1.20033187384996,0,0.0,1.0
2008-05-13,4.0999,4.1,4.0999,4.1,1400,1.11846378399942,1.11849106426928,1.11846378399942,1.11849106426928,5131.914043274,0.0,1.0
2008-05-14,4.2424,4.25,4.12,4.13,2000,1.15733816855024,1.15941146905962,1.12394711824132,1.12667514522735,7331.30577610573,0.0,1.0
2008-05-15,4.05,4.05,4.05,4.05,300,1.10485092933916,1.10485092933916,1.10485092933916,1.10485092933916,1099.69586641586,0.0,1.0
2008-05-16,4.05,4.05,4.05,4.05,0,1.10485092933916,1.10485092933916,1.10485092933916,1.10485092933916,0,0.0,1.0
2008-05-19,4.05,4.05,4.05,4.05,0,1.10485092933916,1.10485092933916,1.10485092933916,1.10485092933916,0,0.0,1.0
2008-05-20,4.0,4.08,4.0,4.08,4800,1.09121079440905,1.11303501029723,1.09121079440905,1.11303501029723,17595.1338626538,0.0,1.0
2008-05-21,4.0,4.0,4.0,4.0,0,1.09121079440905,1.09121079440905,1.09121079440905,1.09121079440905,0,0.0,1.0
2008-05-22,4.0,4.0,4.0,4.0,0,1.09121079440905,1.09121079440905,1.09121079440905,1.09121079440905,0,0.0,1.0
2008-05-23,3.9,4.28,3.9,4.28,4900,1.06393052454882,1.16759555001768,1.06393052454882,1.16759555001768,17961.6991514591,0.0,1.0
2008-05-27,3.9,3.9,3.9,3.9,0,1.06393052454882,1.06393052454882,1.06393052454882,1.06393052454882,0,0.0,1.0
2008-05-28,3.9,3.9,3.9,3.9,11500,1.06393052454882,1.06393052454882,1.06393052454882,1.06393052454882,42155.0082126081,0.0,1.0
2008-05-29,3.9,3.9,3.9,3.9,0,1.06393052454882,1.06393052454882,1.06393052454882,1.06393052454882,0,0.0,1.0
2008-05-30,3.9,3.9,3.9,3.9,0,1.06393052454882,1.06393052454882,1.06393052454882,1.06393052454882,0,0.0,1.0
2008-06-02,3.9,3.9,3.9,3.9,0,1.06393052454882,1.06393052454882,1.06393052454882,1.06393052454882,0,0.0,1.0
2008-06-03,3.9,3.9,3.9,3.9,0,1.06393052454882,1.06393052454882,1.06393052454882,1.06393052454882,0,0.0,1.0
2008-06-04,3.9,3.9,3.9,3.9,0,1.06393052454882,1.06393052454882,1.06393052454882,1.06393052454882,0,0.0,1.0
2008-06-05,3.9,3.9,3.9,3.9,0,1.06393052454882,1.06393052454882,1.06393052454882,1.06393052454882,0,0.0,1.0
2008-06-06,3.17,3.8,3.17,3.8,3500,0.864784554569173,1.0366502546886,0.864784554569173,1.0366502546886,12829.785108185,0.0,1.0
2008-06-09,3.17,3.17,3.17,3.17,0,0.864784554569173,0.864784554569173,0.864784554569173,0.864784554569173,0,0.0,1.0
2008-06-10,3.85,3.85,3.85,3.85,500,1.05029038961871,1.05029038961871,1.05029038961871,1.05029038961871,1832.82644402644,0.0,1.0
2008-06-11,3.85,3.85,3.85,3.85,4500,1.05029038961871,1.05029038961871,1.05029038961871,1.05029038961871,16495.4379962379,0.0,1.0
2008-06-12,3.85,3.85,3.85,3.85,0,1.05029038961871,1.05029038961871,1.05029038961871,1.05029038961871,0,0.0,1.0
2008-06-13,3.85,3.85,3.85,3.85,0,1.05029038961871,1.05029038961871,1.05029038961871,1.05029038961871,0,0.0,1.0
2008-06-16,3.85,3.85,3.85,3.85,0,1.05029038961871,1.05029038961871,1.05029038961871,1.05029038961871,0,0.0,1.0
2008-06-17,3.65,3.75,2.25,3.45,8500,0.995729849898259,1.02301011975849,0.613806071855091,0.941169310177806,31158.0495484494,0.0,1.0
2008-06-18,3.65,3.65,3.65,3.65,0,0.995729849898259,0.995729849898259,0.995729849898259,0.995729849898259,0,0.0,1.0
2008-06-19,3.65,3.65,3.65,3.65,0,0.995729849898259,0.995729849898259,0.995729849898259,0.995729849898259,0,0.0,1.0
2008-06-20,3.65,3.65,3.65,3.65,0,0.995729849898259,0.995729849898259,0.995729849898259,0.995729849898259,0,0.0,1.0
2008-06-23,3.65,3.65,3.65,3.65,0,0.995729849898259,0.995729849898259,0.995729849898259,0.995729849898259,0,0.0,1.0
2008-06-24,3.65,3.65,3.65,3.65,0,0.995729849898259,0.995729849898259,0.995729849898259,0.995729849898259,0,0.0,1.0
2008-06-25,3.65,3.65,3.65,3.65,0,0.995729849898259,0.995729849898259,0.995729849898259,0.995729849898259,0,0.0,1.0
2008-06-26,4.11,4.11,4.11,4.11,200,1.1212190912553,1.1212190912553,1.1212190912553,1.1212190912553,733.130577610573,0.0,1.0
2008-06-27,4.11,4.11,4.11,4.11,0,1.1212190912553,1.1212190912553,1.1212190912553,1.1212190912553,0,0.0,1.0
2008-06-30,4.11,4.11,4.11,4.11,0,1.1212190912553,1.1212190912553,1.1212190912553,1.1212190912553,0,0.0,1.0
2008-07-01,4.11,4.11,4.11,4.11,0,1.1212190912553,1.1212190912553,1.1212190912553,1.1212190912553,0,0.0,1.0
2008-07-02,4.11,4.11,4.11,4.11,0,1.1212190912553,1.1212190912553,1.1212190912553,1.1212190912553,0,0.0,1.0
2008-07-03,4.11,4.11,4.11,4.11,0,1.1212190912553,1.1212190912553,1.1212190912553,1.1212190912553,0,0.0,1.0
2008-07-07,3.25,3.25,3.25,3.25,1000,0.886608770457354,0.886608770457354,0.886608770457354,0.886608770457354,3665.65288805287,0.0,1.0
2008-07-08,3.25,3.25,3.25,3.25,0,0.886608770457354,0.886608770457354,0.886608770457354,0.886608770457354,0,0.0,1.0
2008-07-09,3.25,3.25,3.25,3.25,0,0.886608770457354,0.886608770457354,0.886608770457354,0.886608770457354,0,0.0,1.0
2008-07-10,3.25,3.25,3.25,3.25,0,0.886608770457354,0.886608770457354,0.886608770457354,0.886608770457354,0,0.0,1.0
2008-07-11,3.05,3.05,3.05,3.05,5000,0.832048230736901,0.832048230736901,0.832048230736901,0.832048230736901,18328.2644402643,0.0,1.0
2008-07-14,3.05,3.05,3.05,3.05,0,0.832048230736901,0.832048230736901,0.832048230736901,0.832048230736901,0,0.0,1.0
2008-07-15,3.05,3.05,3.05,3.05,0,0.832048230736901,0.832048230736901,0.832048230736901,0.832048230736901,0,0.0,1.0
2008-07-16,3.06,3.06,3.06,3.06,1000,0.875696662513264,0.875696662513264,0.875696662513264,0.875696662513264,3494.36069702236,0.15,1.0
2008-07-17,3.06,3.06,3.06,3.06,0,0.875696662513264,0.875696662513264,0.875696662513264,0.875696662513264,0,0.0,1.0
2008-07-18,3.06,3.06,3.06,3.06,0,0.875696662513264,0.875696662513264,0.875696662513264,0.875696662513264,0,0.0,1.0
2008-07-21,3.06,3.06,3.06,3.06,0,0.875696662513264,0.875696662513264,0.875696662513264,0.875696662513264,0,0.0,1.0
2008-07-22,3.06,3.06,3.06,3.06,0,0.875696662513264,0.875696662513264,0.875696662513264,0.875696662513264,0,0.0,1.0
2008-07-23,3.25,3.2501,3.25,3.25,500,0.93006998469546,0.93009860223345,0.93006998469546,0.93006998469546,1747.18034851118,0.0,1.0
2008-07-24,3.252,3.252,3.252,3.252,500,0.930642335455272,0.930642335455272,0.930642335455272,0.930642335455272,1747.18034851118,0.0,1.0
2008-07-25,3.25,3.25,3.25,3.25,0,0.93006998469546,0.93006998469546,0.93006998469546,0.93006998469546,0,0.0,1.0
2008-07-28,3.25,3.25,3.25,3.25,0,0.93006998469546,0.93006998469546,0.93006998469546,0.93006998469546,0,0.0,1.0
2008-07-29,3.25,3.25,3.25,3.25,0,0.93006998469546,0.93006998469546,0.93006998469546,0.93006998469546,0,0.0,1.0
2008-07-30,3.25,3.25,3.25,3.25,0,0.93006998469546,0.93006998469546,0.93006998469546,0.93006998469546,0,0.0,1.0
2008-07-31,3.25,3.25,3.25,3.25,0,0.93006998469546,0.93006998469546,0.93006998469546,0.93006998469546,0,0.0,1.0
2008-08-01,3.25,3.25,3.25,3.25,0,0.93006998469546,0.93006998469546,0.93006998469546,0.93006998469546,0,0.0,1.0
2008-08-04,2.98,3.35,2.98,3.0,3200,0.85280263212076,0.958687522686089,0.85280263212076,0.858526139718886,11181.9542304715,0.0,1.0
2008-08-05,3.08,3.08,2.95,2.95,4900,0.881420170111389,0.881420170111389,0.844217370723571,0.844217370723571,17122.3674154096,0.0,1.0
2008-08-06,3.08,3.08,3.08,3.08,0,0.881420170111389,0.881420170111389,0.881420170111389,0.881420170111389,0,0.0,1.0
2008-08-07,3.08,3.08,3.08,3.08,0,0.881420170111389,0.881420170111389,0.881420170111389,0.881420170111389,0,0.0,1.0
2008-08-08,3.08,3.08,3.08,3.08,0,0.881420170111389,0.881420170111389,0.881420170111389,0.881420170111389,0,0.0,1.0
2008-08-11,3.08,3.08,3.08,3.08,0,0.881420170111389,0.881420170111389,0.881420170111389,0.881420170111389,0,0.0,1.0
2008-08-12,4.42,4.5,3.75,3.75,17600,1.26489517918582,1.28778920957833,1.07315767464861,1.07315767464861,61500.7482675937,0.0,1.0
2008-08-13,3.45,4.42,3.4,4.42,4900,0.987305060676719,1.26489517918582,0.972996291681404,1.26489517918582,17122.3674154095,0.0,1.0
2008-08-14,3.4,3.4,3.4,3.4,1400,0.972996291681404,0.972996291681404,0.972996291681404,0.972996291681404,4892.1049758313,0.0,1.0
2008-08-15,3.45,3.5,3.45,3.5,4500,0.987305060676719,1.00161382967203,0.987305060676719,1.00161382967203,15724.6231366006,0.0,1.0
2008-08-18,3.48,3.48,3.45,3.46,1100,0.995890322073907,0.995890322073907,0.987305060676719,0.990166814475782,3843.7967667246,0.0,1.0
2008-08-19,3.48,3.48,3.48,3.48,0,0.995890322073907,0.995890322073907,0.995890322073907,0.995890322073907,0,0.0,1.0
2008-08-20,3.83,3.83,3.83,3.83,100,1.09605170504111,1.09605170504111,1.09605170504111,1.09605170504111,349.436069702236,0.0,1.0
2008-08-21,3.48,3.48,3.48,3.48,1500,0.995890322073907,0.995890322073907,0.995890322073907,0.995890322073907,5241.54104553354,0.0,1.0
2008-08-22,3.25,3.51,3.25,3.51,4100,0.93006998469546,1.0044755834711,0.93006998469546,1.0044755834711,14326.8788577917,0.0,1.0
2008-08-25,3.25,3.25,3.25,3.25,2000,0.93006998469546,0.93006998469546,0.93006998469546,0.93006998469546,6988.72139404471,0.0,1.0
2008-08-26,3.25,3.25,3.25,3.25,0,0.93006998469546,0.93006998469546,0.93006998469546,0.93006998469546,0,0.0,1.0
2008-08-27,3.25,3.25,3.25,3.25,0,0.93006998469546,0.93006998469546,0.93006998469546,0.93006998469546,0,0.0,1.0
2008-08-28,3.25,3.25,3.25,3.25,0,0.93006998469546,0.93006998469546,0.93006998469546,0.93006998469546,0,0.0,1.0
2008-08-29,3.25,3.25,3.25,3.25,100,0.93006998469546,0.93006998469546,0.93006998469546,0.93006998469546,349.436069702236,0.0,1.0
2008-09-02,3.25,3.25,3.25,3.25,0,0.93006998469546,0.93006998469546,0.93006998469546,0.93006998469546,0,0.0,1.0
2008-09-03,3.25,3.25,3.25,3.25,0,0.93006998469546,0.93006998469546,0.93006998469546,0.93006998469546,0,0.0,1.0
2008-09-04,3.15,3.15,3.15,3.15,100,0.90145244670483,0.90145244670483,0.90145244670483,0.90145244670483,349.436069702236,0.0,1.0
2008-09-05,3.15,3.15,3.15,3.15,0,0.90145244670483,0.90145244670483,0.90145244670483,0.90145244670483,0,0.0,1.0
2008-09-08,3.15,3.15,3.15,3.15,0,0.90145244670483,0.90145244670483,0.90145244670483,0.90145244670483,0,0.0,1.0
2008-09-09,3.15,3.15,3.15,3.15,0,0.90145244670483,0.90145244670483,0.90145244670483,0.90145244670483,0,0.0,1.0
2008-09-10,3.15,3.15,3.15,3.15,0,0.90145244670483,0.90145244670483,0.90145244670483,0.90145244670483,0,0.0,1.0
2008-09-11,3.15,3.15,3.15,3.15,0,0.90145244670483,0.90145244670483,0.90145244670483,0.90145244670483,0,0.0,1.0
2008-09-12,3.15,3.15,3.15,3.15,0,0.90145244670483,0.90145244670483,0.90145244670483,0.90145244670483,0,0.0,1.0
2008-09-15,3.15,3.15,3.15,3.15,0,0.90145244670483,0.90145244670483,0.90145244670483,0.90145244670483,0,0.0,1.0
2008-09-16,2.295,2.295,2.0,2.0,2000,0.656772496884948,0.656772496884948,0.572350759812591,0.572350759812591,6988.72139404471,0.0,1.0
2008-09-17,2.3,2.3,2.3,2.3,0,0.658203373784479,0.658203373784479,0.658203373784479,0.658203373784479,0,0.0,1.0
2008-09-18,2.05,2.05,2.05,2.05,100,0.586659528807905,0.586659528807905,0.586659528807905,0.586659528807905,349.436069702236,0.0,1.0
2008-09-19,3.05,3.05,3.05,3.05,500,0.8728349087142,0.8728349087142,0.8728349087142,0.8728349087142,1747.18034851118,0.0,1.0
2008-09-22,3.05,3.05,3.05,3.05,0,0.8728349087142,0.8728349087142,0.8728349087142,0.8728349087142,0,0.0,1.0
2008-09-23,3.05,3.05,3.05,3.05,0,0.8728349087142,0.8728349087142,0.8728349087142,0.8728349087142,0,0.0,1.0
2008-09-24,3.05,3.05,3.05,3.05,0,0.8728349087142,0.8728349087142,0.8728349087142,0.8728349087142,0,0.0,1.0
2008-09-25,2.5,2.88,2.23,2.88,2200,0.715438449765738,0.82418509413013,0.638171097191038,0.82418509413013,7687.59353344919,0.0,1.0
2008-09-26,2.86,2.86,2.86,2.86,200,0.818461586532004,0.818461586532004,0.818461586532004,0.818461586532004,698.872139404472,0.0,1.0
2008-09-29,2.5,2.502,2.5,2.502,600,0.715438449765738,0.716010800525551,0.715438449765738,0.716010800525551,2096.61641821342,0.0,1.0
2008-09-30,2.5,2.5,2.5,2.5,0,0.715438449765738,0.715438449765738,0.715438449765738,0.715438449765738,0,0.0,1.0
2008-10-01,2.5,2.5,2.5,2.5,0,0.715438449765738,0.715438449765738,0.715438449765738,0.715438449765738,0,0.0,1.0
2008-10-02,2.4,2.402,2.3799,2.402,1600,0.686820911775109,0.687393262534921,0.681068786638992,0.687393262534921,5590.97711523577,0.0,1.0
2008-10-03,2.16,2.38,1.595,2.08,6700,0.618138820597598,0.681097404176983,0.456449730950541,0.595244790205094,23412.2166700498,0.0,1.0
2008-10-06,1.9,1.91,1.87,1.91,2200,0.543733221821961,0.546594975621024,0.535147960424772,0.546594975621024,7687.59353344919,0.0,1.0
2008-10-07,1.9,1.9,1.9,1.9,0,0.543733221821961,0.543733221821961,0.543733221821961,0.543733221821961,0,0.0,1.0
2008-10-08,2.08,2.08,1.89,1.98,900,0.595244790205094,0.595244790205094,0.540871468022898,0.566627252214465,3144.92462732012,0.0,1.0
2008-10-09,2.08,2.08,2.08,2.08,0,0.595244790205094,0.595244790205094,0.595244790205094,0.595244790205094,0,0.0,1.0
2008-10-10,1.7,1.88,1.7,1.88,1400,0.486498145840702,0.538009714223835,0.486498145840702,0.538009714223835,4892.1049758313,0.0,1.0
2008-10-13,1.7,1.7,1.6,1.6,23500,0.486498145840702,0.486498145840702,0.457880607850072,0.457880607850072,82117.4763800254,0.0,1.0
2008-10-14,1.7,1.7,1.7,1.7,0,0.486498145840702,0.486498145840702,0.486498145840702,0.486498145840702,0,0.0,1.0
2008-10-15,1.7,1.94,1.7,1.94,200,0.486498145840702,0.555180237018213,0.486498145840702,0.555180237018213,698.872139404471,0.0,1.0
2008-10-16,1.7,1.7,1.7,1.7,0,0.529424452826646,0.529424452826646,0.529424452826646,0.529424452826646,0,0.15,1.0
2008-10-17,1.7,1.7,1.7,1.7,0,0.529424452826646,0.529424452826646,0.529424452826646,0.529424452826646,0,0.0,1.0
2008-10-20,1.7,1.7,1.7,1.7,0,0.529424452826646,0.529424452826646,0.529424452826646,0.529424452826646,0,0.0,1.0
2008-10-21,1.8,1.8,1.8,1.8,100,0.560567067698802,0.560567067698802,0.560567067698802,0.560567067698802,321.103415402054,0.0,1.0
2008-10-22,1.8,1.8,1.8,1.8,0,0.560567067698802,0.560567067698802,0.560567067698802,0.560567067698802,0,0.0,1.0
2008-10-23,1.8,1.8,1.8,1.8,0,0.560567067698802,0.560567067698802,0.560567067698802,0.560567067698802,0,0.0,1.0
2008-10-24,1.73,1.73,1.73,1.73,100,0.538767237288293,0.538767237288293,0.538767237288293,0.538767237288293,321.103415402054,0.0,1.0
2008-10-27,1.39,1.5,1.39,1.5,1100,0.432882346722964,0.467139223082335,0.432882346722964,0.467139223082335,3532.1375694226,0.0,1.0
2008-10-28,1.0,1.35,1.0,1.35,14900,0.311426148721557,0.420425300774101,0.311426148721557,0.420425300774101,47844.4088949061,0.0,1.0
2008-10-29,1.4999,1.5,1.4999,1.5,8000,0.467108080467463,0.467139223082335,0.467108080467463,0.467139223082335,25688.2732321643,0.0,1.0
2008-10-30,1.5,1.5,1.5,1.5,1600,0.467139223082335,0.467139223082335,0.467139223082335,0.467139223082335,5137.65464643287,0.0,1.0
2008-10-31,1.5,1.5,1.5,1.5,0,0.467139223082335,0.467139223082335,0.467139223082335,0.467139223082335,0,0.0,1.0
2008-11-03,1.5,1.5,1.5,1.5,0,0.467139223082335,0.467139223082335,0.467139223082335,0.467139223082335,0,0.0,1.0
2008-11-04,1.704,1.74,1.52,1.52,300,0.530670157421532,0.541881498775509,0.473367746056766,0.473367746056766,963.310246206164,0.0,1.0
2008-11-05,1.704,1.704,1.704,1.704,1,0.530670157421532,0.530670157421532,0.530670157421532,0.530670157421532,3.21103415402055,0.0,1.0
2008-11-06,1.7,1.7,1.7,1.7,0,0.529424452826646,0.529424452826646,0.529424452826646,0.529424452826646,0,0.0,1.0
2008-11-07,1.4799,1.4799,1.4799,1.4799,600,0.460879557493032,0.460879557493032,0.460879557493032,0.460879557493032,1926.62049241233,0.0,1.0
2008-11-10,1.4799,1.48,1.4799,1.48,1100,0.460879557493032,0.460910700107904,0.460879557493032,0.460910700107904,3532.1375694226,0.0,1.0
2008-11-11,1.3001,1.3001,1.3001,1.3001,1000,0.404885135952896,0.404885135952896,0.404885135952896,0.404885135952896,3211.03415402054,0.0,1.0
2008-11-12,1.0,1.3,1.0,1.3,6000,0.311426148721557,0.404853993338024,0.311426148721557,0.404853993338024,19266.2049241232,0.0,1.0
2008-11-13,1.0,1.0,1.0,1.0,12100,0.311426148721557,0.311426148721557,0.311426148721557,0.311426148721557,38853.5132636486,0.0,1.0
2008-11-14,1.0,1.05,1.0,1.05,13500,0.311426148721557,0.326997456157634,0.311426148721557,0.326997456157634,43348.9610792773,0.0,1.0
2008-11-17,1.14,1.1414,1.14,1.1414,400,0.355025809542574,0.355461806150785,0.355025809542574,0.355461806150785,1284.41366160822,0.0,1.0
2008-11-18,1.0,1.0,1.0,1.0,900,0.311426148721557,0.311426148721557,0.311426148721557,0.311426148721557,2889.93073861849,0.0,1.0
2008-11-19,0.9,0.95,0.9,0.95,5100,0.280283533849401,0.295854841285479,0.280283533849401,0.295854841285479,16376.2741855048,0.0,1.0
2008-11-20,0.9,0.9,0.9,0.9,0,0.280283533849401,0.280283533849401,0.280283533849401,0.280283533849401,0,0.0,1.0
2008-11-21,1.08,1.08,1.08,1.08,100,0.336340240619281,0.336340240619281,0.336340240619281,0.336340240619281,321.103415402055,0.0,1.0
2008-11-24,1.08,1.08,1.08,1.08,0,0.336340240619281,0.336340240619281,0.336340240619281,0.336340240619281,0,0.0,1.0
2008-11-25,1.08,1.08,1.08,1.08,0,0.336340240619281,0.336340240619281,0.336340240619281,0.336340240619281,0,0.0,1.0
2008-11-26,1.08,1.08,1.08,1.08,0,0.336340240619281,0.336340240619281,0.336340240619281,0.336340240619281,0,0.0,1.0
2008-11-28,1.08,1.08,1.08,1.08,0,0.336340240619281,0.336340240619281,0.336340240619281,0.336340240619281,0,0.0,1.0
2008-12-01,1.22,1.36,1.22,1.36,1300,0.379939901440299,0.423539562261317,0.379939901440299,0.423539562261317,4174.34440022671,0.0,1.0
2008-12-02,0.58,1.1,0.58,1.1,300,0.180627166258503,0.342568763593712,0.180627166258503,0.342568763593712,963.310246206163,0.0,1.0
2008-12-03,0.58,0.58,0.58,0.58,0,0.180627166258503,0.180627166258503,0.180627166258503,0.180627166258503,0,0.0,1.0
2008-12-04,0.58,0.58,0.58,0.58,0,0.180627166258503,0.180627166258503,0.180627166258503,0.180627166258503,0,0.0,1.0
2008-12-05,1.2201,1.3,1.1,1.1,1300,0.379971044055171,0.404853993338024,0.342568763593712,0.342568763593712,4174.34440022671,0.0,1.0
2008-12-08,1.49,1.49,1.49,1.49,900,0.464024961595119,0.464024961595119,0.464024961595119,0.464024961595119,2889.93073861849,0.0,1.0
2008-12-09,1.49,1.49,1.49,1.49,0,0.464024961595119,0.464024961595119,0.464024961595119,0.464024961595119,0,0.0,1.0
2008-12-10,1.74,1.74,1.74,1.74,100,0.541881498775509,0.541881498775509,0.541881498775509,0.541881498775509,321.103415402054,0.0,1.0
2008-12-11,1.74,1.74,1.74,1.74,0,0.541881498775509,0.541881498775509,0.541881498775509,0.541881498775509,0,0.0,1.0
2008-12-12,1.74,1.74,1.74,1.74,0,0.541881498775509,0.541881498775509,0.541881498775509,0.541881498775509,0,0.0,1.0
2008-12-15,1.74,1.74,1.74,1.74,0,0.541881498775509,0.541881498775509,0.541881498775509,0.541881498775509,0,0.0,1.0
2008-12-16,1.74,1.74,1.74,1.74,0,0.541881498775509,0.541881498775509,0.541881498775509,0.541881498775509,0,0.0,1.0
2008-12-17,1.74,1.74,1.74,1.74,0,0.541881498775509,0.541881498775509,0.541881498775509,0.541881498775509,0,0.0,1.0
2008-12-18,1.73,1.73,1.7,1.7,1400,0.538767237288293,0.538767237288293,0.529424452826646,0.529424452826646,4495.44781562876,0.0,1.0
2008-12-19,1.76,1.76,1.75,1.76,1100,0.54811002174994,0.54811002174994,0.544995760262724,0.54811002174994,3532.1375694226,0.0,1.0
2008-12-22,1.76,1.76,1.76,1.76,0,0.54811002174994,0.54811002174994,0.54811002174994,0.54811002174994,0,0.0,1.0
2008-12-23,1.2999,1.74,1.25,1.74,4300,0.404822850723151,0.541881498775509,0.389282685901946,0.541881498775509,13807.4468622884,0.0,1.0
2008-12-24,1.3,1.3,1.3,1.3,0,0.404853993338024,0.404853993338024,0.404853993338024,0.404853993338024,0,0.0,1.0
2008-12-26,1.5,1.5,1.34,1.34,1600,0.467139223082335,0.467139223082335,0.417311039286886,0.417311039286886,5137.65464643287,0.0,1.0
2008-12-29,1.5,1.5,1.5,1.5,0,0.467139223082335,0.467139223082335,0.467139223082335,0.467139223082335,0,0.0,1.0
2008-12-30,1.5,1.7119,1.5,1.7119,1700,0.467139223082335,0.533130423996433,0.467139223082335,0.533130423996433,5458.75806183493,0.0,1.0
2008-12-31,1.5,1.5,1.5,1.5,0,0.467139223082335,0.467139223082335,0.467139223082335,0.467139223082335,0,0.0,1.0
2009-01-02,1.9,1.9,1.9,1.9,100,0.591709682570957,0.591709682570957,0.591709682570957,0.591709682570957,321.103415402055,0.0,1.0
2009-01-05,1.9,1.9,1.9,1.9,0,0.591709682570957,0.591709682570957,0.591709682570957,0.591709682570957,0,0.0,1.0
2009-01-06,1.9,1.96,1.9,1.9599,5700,0.591709682570957,0.610395251494251,0.591709682570957,0.610364108879379,18302.8946779171,0.0,1.0
2009-01-07,2.2,2.2,2.2,2.2,200,0.685137527187425,0.685137527187425,0.685137527187425,0.685137527187425,642.206830804109,0.0,1.0
2009-01-08,2.2,2.2,2.2,2.2,0,0.685137527187425,0.685137527187425,0.685137527187425,0.685137527187425,0,0.0,1.0
2009-01-09,1.9,1.9,1.9,1.9,400,0.591709682570957,0.591709682570957,0.591709682570957,0.591709682570957,1284.41366160822,0.0,1.0
2009-01-12,1.9,1.9,1.9,1.9,0,0.591709682570957,0.591709682570957,0.591709682570957,0.591709682570957,0,0.0,1.0
2009-01-13,2.18,2.18,2.04,2.04,800,0.678909004212993,0.678909004212993,0.635309343391975,0.635309343391975,2568.82732321644,0.0,1.0
2009-01-14,2.18,2.18,2.18,2.18,0,0.725622926521227,0.725622926521227,0.725622926521227,0.725622926521227,0,0.15,1.0
2009-01-15,1.8,1.94,1.8,1.94,300,0.599138196210187,0.645737833693202,0.599138196210187,0.645737833693202,901.29456511993,0.0,1.0
2009-01-16,1.65,1.65,1.65,1.65,700,0.549210013192672,0.549210013192672,0.549210013192672,0.549210013192672,2103.0206519465,0.0,1.0
2009-01-20,1.7,1.7,1.7,1.7,200,0.565852740865177,0.565852740865177,0.565852740865177,0.565852740865177,600.863043413287,0.0,1.0
2009-01-21,1.7,1.7,1.7,1.7,0,0.565852740865177,0.565852740865177,0.565852740865177,0.565852740865177,0,0.0,1.0
2009-01-22,1.35,1.5,1.35,1.5,11400,0.44935364715764,0.499281830175156,0.44935364715764,0.499281830175156,34249.1934745574,0.0,1.0
2009-01-23,1.2001,1.2001,1.2001,1.2001,1500,0.39945874959547,0.39945874959547,0.39945874959547,0.39945874959547,4506.47282559965,0.0,1.0
2009-01-26,1.2,1.28,1.2,1.2,3200,0.399425464140125,0.426053828416133,0.399425464140125,0.399425464140125,9613.80869461258,0.0,1.0
2009-01-27,1.2,1.2,1.2,1.2,100,0.399425464140125,0.399425464140125,0.399425464140125,0.399425464140125,300.431521706643,0.0,1.0
2009-01-28,1.2,1.2,1.2,1.2,0,0.399425464140125,0.399425464140125,0.399425464140125,0.399425464140125,0,0.0,1.0
2009-01-29,1.2,1.2,1.2,1.2,0,0.399425464140125,0.399425464140125,0.399425464140125,0.399425464140125,0,0.0,1.0
2009-01-30,1.2,1.2,1.2,1.2,0,0.399425464140125,0.399425464140125,0.399425464140125,0.399425464140125,0,0.0,1.0
2009-02-02,1.98,2.0,1.945,2.0,1200,0.659052015831206,0.665709106900208,0.647402106460452,0.665709106900208,3605.17826047972,0.0,1.0
2009-02-03,1.98,1.98,1.98,1.98,100,0.659052015831206,0.659052015831206,0.659052015831206,0.659052015831206,300.431521706643,0.0,1.0
2009-02-04,1.98,1.98,1.98,1.98,0,0.659052015831206,0.659052015831206,0.659052015831206,0.659052015831206,0,0.0,1.0
2009-02-05,1.98,1.98,1.98,1.98,0,0.659052015831206,0.659052015831206,0.659052015831206,0.659052015831206,0,0.0,1.0
2009-02-06,1.98,1.98,1.98,1.98,0,0.659052015831206,0.659052015831206,0.659052015831206,0.659052015831206,0,0.0,1.0
2009-02-09,1.98,1.98,1.98,1.98,0,0.659052015831206,0.659052015831206,0.659052015831206,0.659052015831206,0,0.0,1.0
2009-02-10,1.5,1.5,1.5,1.5,1000,0.499281830175156,0.499281830175156,0.499281830175156,0.499281830175156,3004.31521706643,0.0,1.0
2009-02-11,1.5,1.5,1.5,1.5,0,0.499281830175156,0.499281830175156,0.499281830175156,0.499281830175156,0,0.0,1.0
2009-02-12,1.5,1.5,1.5,1.5,0,0.499281830175156,0.499281830175156,0.499281830175156,0.499281830175156,0,0.0,1.0
2009-02-13,1.35,1.35,1.35,1.35,200,0.44935364715764,0.44935364715764,0.44935364715764,0.44935364715764,600.863043413287,0.0,1.0
2009-02-17,1.35,1.35,1.35,1.35,0,0.44935364715764,0.44935364715764,0.44935364715764,0.44935364715764,0,0.0,1.0
2009-02-18,1.35,1.35,1.35,1.35,0,0.44935364715764,0.44935364715764,0.44935364715764,0.44935364715764,0,0.0,1.0
2009-02-19,1.35,1.35,1.35,1.35,0,0.44935364715764,0.44935364715764,0.44935364715764,0.44935364715764,0,0.0,1.0
2009-02-20,1.35,1.35,1.35,1.35,0,0.44935364715764,0.44935364715764,0.44935364715764,0.44935364715764,0,0.0,1.0
2009-02-23,1.35,1.35,1.35,1.35,0,0.44935364715764,0.44935364715764,0.44935364715764,0.44935364715764,0,0.0,1.0
2009-02-24,1.35,1.35,1.35,1.35,0,0.44935364715764,0.44935364715764,0.44935364715764,0.44935364715764,0,0.0,1.0
2009-02-25,1.35,1.35,1.35,1.35,0,0.44935364715764,0.44935364715764,0.44935364715764,0.44935364715764,0,0.0,1.0
2009-02-26,1.35,1.35,1.35,1.35,0,0.44935364715764,0.44935364715764,0.44935364715764,0.44935364715764,0,0.0,1.0
2009-02-27,1.35,1.35,1.35,1.35,0,0.44935364715764,0.44935364715764,0.44935364715764,0.44935364715764,0,0.0,1.0
2009-03-02,1.35,1.35,1.35,1.35,0,0.44935364715764,0.44935364715764,0.44935364715764,0.44935364715764,0,0.0,1.0
2009-03-03,1.35,1.35,1.35,1.35,0,0.44935364715764,0.44935364715764,0.44935364715764,0.44935364715764,0,0.0,1.0
2009-03-04,1.35,1.35,1.35,1.35,0,0.44935364715764,0.44935364715764,0.44935364715764,0.44935364715764,0,0.0,1.0
2009-03-05,1.48,1.48,1.48,1.48,100,0.492624739106154,0.492624739106154,0.492624739106154,0.492624739106154,300.431521706643,0.0,1.0
2009-03-06,1.48,1.48,1.48,1.48,0,0.492624739106154,0.492624739106154,0.492624739106154,0.492624739106154,0,0.0,1.0
2009-03-09,1.4218,1.66,1.4218,1.66,500,0.473252604095358,0.552538558727173,0.473252604095358,0.552538558727173,1502.15760853322,0.0,1.0
2009-03-10,1.42,1.42,1.42,1.42,0,0.472653465899148,0.472653465899148,0.472653465899148,0.472653465899148,0,0.0,1.0
2009-03-11,1.35,1.35,1.35,1.35,4700,0.44935364715764,0.44935364715764,0.44935364715764,0.44935364715764,14120.2815202123,0.0,1.0
2009-03-12,1.35,1.35,1.35,1.35,0,0.44935364715764,0.44935364715764,0.44935364715764,0.44935364715764,0,0.0,1.0
2009-03-13,1.4199,1.42,1.4199,1.42,1000,0.472620180443803,0.472653465899148,0.472620180443803,0.472653465899148,3004.31521706643,0.0,1.0
2009-03-16,1.43,1.58,1.42,1.58,1800,0.475982011433649,0.525910194451164,0.472653465899148,0.525910194451164,5407.76739071958,0.0,1.0
2009-03-17,3.57,5.24,3.16,5.24,2000,1.18829075581687,1.74415786007855,1.05182038890233,1.74415786007855,6008.63043413287,0.0,1.0
2009-03-18,2.148,3.0,1.455,3.0,8900,0.714971580810823,0.998563660350312,0.484303375269901,0.998563660350312,26738.4054318913,0.0,1.0
2009-03-19,1.73,1.92,1.73,1.9,2400,0.57583837746868,0.6390807426242,0.57583837746868,0.632423651555198,7210.35652095944,0.0,1.0
2009-03-20,2.0,2.0,2.0,2.0,300,0.665709106900208,0.665709106900208,0.665709106900208,0.665709106900208,901.29456511993,0.0,1.0
2009-03-23,1.73,1.8,1.674,1.8,1300,0.57583837746868,0.599138196210187,0.557198522475474,0.599138196210187,3905.60978218636,0.0,1.0
2009-03-24,1.99,1.99,1.75,1.75,5500,0.662380561365707,0.662380561365707,0.582495468537682,0.582495468537682,16523.7336938654,0.0,1.0
2009-03-25,1.8,1.8,1.8,1.8,1000,0.599138196210187,0.599138196210187,0.599138196210187,0.599138196210187,3004.31521706643,0.0,1.0
2009-03-26,1.68,1.8,1.68,1.8,4300,0.559195649796175,0.599138196210187,0.559195649796175,0.599138196210187,12918.5554333857,0.0,1.0
2009-03-27,1.67,1.67,1.67,1.67,9500,0.555867104261674,0.555867104261674,0.555867104261674,0.555867104261674,28540.9945621311,0.0,1.0
2009-03-30,1.67,1.67,1.67,1.67,0,0.555867104261674,0.555867104261674,0.555867104261674,0.555867104261674,0,0.0,1.0
2009-03-31,1.7,1.82,1.7,1.82,300,0.565852740865177,0.605795287279189,0.565852740865177,0.605795287279189,901.29456511993,0.0,1.0
2009-04-01,1.7,1.7,1.7,1.7,0,0.565852740865177,0.565852740865177,0.565852740865177,0.565852740865177,0,0.0,1.0
2009-04-02,1.65,1.82,1.65,1.82,3500,0.549210013192672,0.605795287279189,0.549210013192672,0.605795287279189,10515.1032597325,0.0,1.0
2009-04-03,1.65,1.65,1.65,1.65,0,0.549210013192672,0.549210013192672,0.549210013192672,0.549210013192672,0,0.0,1.0
2009-04-06,1.5,1.6,1.5,1.58,7000,0.499281830175156,0.532567285520166,0.499281830175156,0.525910194451164,21030.206519465,0.0,1.0
2009-04-07,1.41,1.42,1.41,1.42,300,0.469324920364647,0.472653465899148,0.469324920364647,0.472653465899148,901.294565119929,0.0,1.0
2009-04-08,1.1,1.4,0.9,1.4,27200,0.366140008795114,0.465996374830146,0.299569098105094,0.465996374830146,81717.3739042071,0.0,1.0
2009-04-09,1.1984,1.34,1.1501,1.1767,7500,0.398892896854605,0.446025101623139,0.382816021922965,0.391669953044737,22532.3641279982,0.0,1.0
2009-04-13,1.31,1.31,1.05,1.17,1500,0.436039465019636,0.436039465019636,0.349497281122609,0.389439827536622,4506.47282559965,0.0,1.0
2009-04-14,1.45,1.45,1.07,1.07,1500,0.482639102502651,0.482639102502651,0.356154372191611,0.356154372191611,4506.47282559965,0.0,1.0
2009-04-15,1.3865,1.44,1.06,1.06,3600,0.461502838358569,0.47931055696815,0.35282582665711,0.35282582665711,10815.5347814392,0.0,1.0
2009-04-16,1.22,1.35,1.11,1.2,7800,0.406082555209127,0.44935364715764,0.369468554329616,0.399425464140125,23433.6586931182,0.0,1.0
2009-04-17,1.28,1.35,1.2799,1.35,8900,0.426053828416133,0.44935364715764,0.426020542960788,0.44935364715764,26738.4054318913,0.0,1.0
2009-04-20,1.07,1.34,1.0501,1.3,9300,0.356154372191611,0.446025101623139,0.349530566577954,0.432710919485135,27940.1315187179,0.0,1.0
2009-04-21,1.01,1.01,1.01,1.01,1000,0.336183098984605,0.336183098984605,0.336183098984605,0.336183098984605,3004.31521706643,0.0,1.0
2009-04-22,1.01,1.01,1.01,1.01,0,0.336183098984605,0.336183098984605,0.336183098984605,0.336183098984605,0,0.0,1.0
2009-04-23,1.0501,1.0501,1.0501,1.0501,1000,0.349530566577954,0.349530566577954,0.349530566577954,0.349530566577954,3004.31521706644,0.0,1.0
2009-04-24,1.05,1.05,1.05,1.05,1000,0.349497281122609,0.349497281122609,0.349497281122609,0.349497281122609,3004.31521706644,0.0,1.0
2009-04-27,1.2,1.2,1.2,1.2,500,0.399425464140125,0.399425464140125,0.399425464140125,0.399425464140125,1502.15760853322,0.0,1.0
2009-04-28,1.0,1.092,1.0,1.01,5900,0.332854553450104,0.363477172367514,0.332854553450104,0.336183098984605,17725.459780692,0.0,1.0
2009-04-29,1.01,1.2,1.0,1.2,3100,0.336183098984605,0.399425464140125,0.332854553450104,0.399425464140125,9313.37717290594,0.0,1.0
2009-04-30,1.01,1.01,1.01,1.01,0,0.336183098984605,0.336183098984605,0.336183098984605,0.336183098984605,0,0.0,1.0
2009-05-01,1.01,1.01,1.01,1.01,0,0.336183098984605,0.336183098984605,0.336183098984605,0.336183098984605,0,0.0,1.0
2009-05-04,1.01,1.01,1.01,1.01,0,0.336183098984605,0.336183098984605,0.336183098984605,0.336183098984605,0,0.0,1.0
2009-05-05,1.0,1.05,1.0,1.05,2800,0.332854553450104,0.349497281122609,0.332854553450104,0.349497281122609,8412.08260778601,0.0,1.0
2009-05-06,1.02,1.19,1.02,1.19,800,0.339511644519106,0.396096918605624,0.339511644519106,0.396096918605624,2403.45217365315,0.0,1.0
2009-05-07,1.02,1.02,1.02,1.02,0,0.339511644519106,0.339511644519106,0.339511644519106,0.339511644519106,0,0.0,1.0
2009-05-08,1.1,1.1,1.1,1.1,1000,0.366140008795114,0.366140008795114,0.366140008795114,0.366140008795114,3004.31521706644,0.0,1.0
2009-05-11,1.1,1.1,1.1,1.1,100,0.366140008795114,0.366140008795114,0.366140008795114,0.366140008795114,300.431521706644,0.0,1.0
2009-05-12,1.03,1.05,0.9,1.05,80500,0.342840190053607,0.349497281122609,0.299569098105094,0.349497281122609,241847.374973848,0.0,1.0
2009-05-13,0.97,0.99,0.97,0.99,3800,0.322868916846601,0.329526007915603,0.322868916846601,0.329526007915603,11416.3978248524,0.0,1.0
2009-05-14,0.97,0.97,0.97,0.97,0,0.322868916846601,0.322868916846601,0.322868916846601,0.322868916846601,0,0.0,1.0
2009-05-15,0.92,1.03,0.92,1.03,80300,0.306226189174096,0.342840190053607,0.306226189174096,0.342840190053607,241246.511930434,0.0,1.0
2009-05-18,0.8,0.91,0.8,0.91,23900,0.266283642760083,0.302897643639595,0.266283642760083,0.302897643639595,71803.1336878878,0.0,1.0
2009-05-19,0.96,0.96,0.9599,0.9599,300,0.3195403713121,0.3195403713121,0.319507085856755,0.319507085856755,901.29456511993,0.0,1.0
2009-05-20,0.97,0.97,0.97,0.97,3000,0.322868916846601,0.322868916846601,0.322868916846601,0.322868916846601,9012.9456511993,0.0,1.0
2009-05-21,0.97,0.97,0.97,0.97,0,0.322868916846601,0.322868916846601,0.322868916846601,0.322868916846601,0,0.0,1.0
2009-05-22,0.97,0.97,0.8585,0.8585,400,0.322868916846601,0.322868916846601,0.285755634136914,0.285755634136914,1201.72608682657,0.0,1.0
2009-05-26,1.0,1.01,0.95,1.0,252700,0.332854553450104,0.336183098984605,0.316211825777599,0.332854553450104,759190.455352688,0.0,1.0
2009-05-27,1.0,1.0,1.0,1.0,3100,0.332854553450104,0.332854553450104,0.332854553450104,0.332854553450104,9313.37717290594,0.0,1.0
2009-05-28,1.15,1.25,1.15,1.25,1600,0.38278273646762,0.41606819181263,0.38278273646762,0.41606819181263,4806.90434730629,0.0,1.0
2009-05-29,1.01,1.23,1.0,1.15,7300,0.336183098984605,0.409411100743628,0.332854553450104,0.38278273646762,21931.501084585,0.0,1.0
2009-06-01,1.0,1.01,1.0,1.01,1700,0.332854553450104,0.336183098984605,0.332854553450104,0.336183098984605,5107.33586901294,0.0,1.0
2009-06-02,1.02,1.0201,1.0,1.0,17700,0.339511644519106,0.339544929974451,0.332854553450104,0.332854553450104,53176.3793420759,0.0,1.0
2009-06-03,1.0,1.0,1.0,1.0,20100,0.332854553450104,0.332854553450104,0.332854553450104,0.332854553450104,60386.7358630353,0.0,1.0
2009-06-04,1.0,1.0,1.0,1.0,0,0.332854553450104,0.332854553450104,0.332854553450104,0.332854553450104,0,0.0,1.0
2009-06-05,1.0,1.0,1.0,1.0,0,0.332854553450104,0.332854553450104,0.332854553450104,0.332854553450104,0,0.0,1.0
2009-06-08,1.03,1.03,1.03,1.03,20000,0.342840190053607,0.342840190053607,0.342840190053607,0.342840190053607,60086.3043413287,0.0,1.0
2009-06-09,1.03,1.03,1.03,1.03,0,0.342840190053607,0.342840190053607,0.342840190053607,0.342840190053607,0,0.0,1.0
2009-06-10,1.03,1.03,1.03,1.03,0,0.342840190053607,0.342840190053607,0.342840190053607,0.342840190053607,0,0.0,1.0
2009-06-11,1.03,1.03,1.03,1.03,0,0.342840190053607,0.342840190053607,0.342840190053607,0.342840190053607,0,0.0,1.0
2009-06-12,1.1,1.1,1.05,1.05,1800,0.366140008795114,0.366140008795114,0.349497281122609,0.349497281122609,5407.76739071959,0.0,1.0
2009-06-15,1.3,1.75,1.1,1.1,56000,0.432710919485135,0.582495468537682,0.366140008795114,0.366140008795114,168241.65215572,0.0,1.0
2009-06-16,1.15,1.26,1.15,1.26,1800,0.38278273646762,0.419396737347131,0.38278273646762,0.419396737347131,5407.76739071957,0.0,1.0
2009-06-17,1.15,1.15,1.15,1.15,1000,0.38278273646762,0.38278273646762,0.38278273646762,0.38278273646762,3004.31521706643,0.0,1.0
2009-06-18,1.15,1.15,1.15,1.15,0,0.38278273646762,0.38278273646762,0.38278273646762,0.38278273646762,0,0.0,1.0
2009-06-19,1.16,1.16,1.16,1.16,900,0.386111282002121,0.386111282002121,0.386111282002121,0.386111282002121,2703.88369535979,0.0,1.0
2009-06-22,1.15,1.16,1.15,1.16,400,0.38278273646762,0.386111282002121,0.38278273646762,0.386111282002121,1201.72608682657,0.0,1.0
2009-06-23,1.22,1.49,1.15,1.15,2700,0.406082555209127,0.495953284640655,0.38278273646762,0.38278273646762,8111.65108607937,0.0,1.0
2009-06-24,1.22,1.22,1.22,1.22,0,0.406082555209127,0.406082555209127,0.406082555209127,0.406082555209127,0,0.0,1.0
2009-06-25,1.22,1.22,1.22,1.22,0,0.406082555209127,0.406082555209127,0.406082555209127,0.406082555209127,0,0.0,1.0
2009-06-26,1.4,1.5,1.15,1.22,9300,0.465996374830146,0.499281830175156,0.38278273646762,0.406082555209127,27940.1315187178,0.0,1.0
2009-06-29,1.259,1.4595,1.25,1.4595,1000,0.419063882793681,0.485801220760427,0.41606819181263,0.485801220760427,3004.31521706643,0.0,1.0
2009-06-30,1.27,1.27,1.27,1.27,100,0.422725282881632,0.422725282881632,0.422725282881632,0.422725282881632,300.431521706643,0.0,1.0
2009-07-01,1.27,1.27,1.27,1.27,0,0.422725282881632,0.422725282881632,0.422725282881632,0.422725282881632,0,0.0,1.0
2009-07-02,1.33,1.33,1.33,1.33,100,0.442696556088638,0.442696556088638,0.442696556088638,0.442696556088638,300.431521706644,0.0,1.0
2009-07-06,1.47,1.47,1.42,1.42,1000,0.489296193571653,0.489296193571653,0.472653465899148,0.472653465899148,3004.31521706643,0.0,1.0
2009-07-07,1.5,1.5001,1.47,1.47,4000,0.499281830175156,0.499315115630501,0.489296193571653,0.489296193571653,12017.2608682657,0.0,1.0
2009-07-08,1.5,1.5,1.5,1.5,0,0.499281830175156,0.499281830175156,0.499281830175156,0.499281830175156,0,0.0,1.0
2009-07-09,1.5,1.5,1.5,1.5,0,0.499281830175156,0.499281830175156,0.499281830175156,0.499281830175156,0,0.0,1.0
2009-07-10,1.5,1.5,1.5,1.5,0,0.499281830175156,0.499281830175156,0.499281830175156,0.499281830175156,0,0.0,1.0
2009-07-13,1.3,1.3,1.19,1.19,400,0.432710919485135,0.432710919485135,0.396096918605624,0.396096918605624,1201.72608682657,0.0,1.0
2009-07-14,1.3,1.3,1.3,1.3,0,0.432710919485135,0.432710919485135,0.432710919485135,0.432710919485135,0,0.0,1.0
2009-07-15,1.3,1.3,1.3,1.3,0,0.432710919485135,0.432710919485135,0.432710919485135,0.432710919485135,0,0.0,1.0
2009-07-16,1.28,1.3,1.25,1.25,600,0.426053828416133,0.432710919485135,0.41606819181263,0.41606819181263,1802.58913023986,0.0,1.0
2009-07-17,1.32,1.32,1.32,1.32,100,0.439368010554137,0.439368010554137,0.439368010554137,0.439368010554137,300.431521706644,0.0,1.0
2009-07-20,1.43,1.43,1.32,1.32,2200,0.475982011433649,0.475982011433649,0.439368010554137,0.439368010554137,6609.49347754615,0.0,1.0
2009-07-21,1.4299,1.4299,1.2,1.2,1200,0.475948725978304,0.475948725978304,0.399425464140125,0.399425464140125,3605.17826047972,0.0,1.0
2009-07-22,1.43,1.43,1.43,1.43,0,0.475982011433649,0.475982011433649,0.475982011433649,0.475982011433649,0,0.0,1.0
2009-07-23,1.49,1.49,1.15,1.23,2700,0.495953284640655,0.495953284640655,0.38278273646762,0.409411100743628,8111.65108607937,0.0,1.0
2009-07-24,1.49,1.49,1.49,1.49,0,0.495953284640655,0.495953284640655,0.495953284640655,0.495953284640655,0,0.0,1.0
2009-07-27,1.43,1.43,1.4299,1.4299,800,0.475982011433649,0.475982011433649,0.475948725978304,0.475948725978304,2403.45217365315,0.0,1.0
2009-07-28,1.2155,1.2155,1.21,1.21,1000,0.404584709718601,0.404584709718601,0.402754009674626,0.402754009674626,3004.31521706644,0.0,1.0
2009-07-29,1.22,1.22,1.22,1.22,0,0.406082555209127,0.406082555209127,0.406082555209127,0.406082555209127,0,0.0,1.0
2009-07-30,1.22,1.22,1.22,1.22,0,0.406082555209127,0.406082555209127,0.406082555209127,0.406082555209127,0,0.0,1.0
2009-07-31,1.25,1.2719,1.25,1.2719,1000,0.41606819181263,0.423357706533187,0.41606819181263,0.423357706533187,3004.31521706643,0.0,1.0
2009-08-03,1.25,1.25,1.25,1.25,0,0.41606819181263,0.41606819181263,0.41606819181263,0.41606819181263,0,0.0,1.0
2009-08-04,1.18,1.19,1.18,1.19,700,0.392768373071123,0.396096918605624,0.392768373071123,0.396096918605624,2103.0206519465,0.0,1.0
2009-08-05,1.18,1.18,1.18,1.18,0,0.392768373071123,0.392768373071123,0.392768373071123,0.392768373071123,0,0.0,1.0
2009-08-06,1.18,1.18,1.18,1.18,0,0.392768373071123,0.392768373071123,0.392768373071123,0.392768373071123,0,0.0,1.0
2009-08-07,1.3,1.34,1.25,1.25,10800,0.432710919485135,0.446025101623139,0.41606819181263,0.41606819181263,32446.6043443175,0.0,1.0
2009-08-10,1.369,1.369,1.369,1.369,200,0.455677883673192,0.455677883673192,0.455677883673192,0.455677883673192,600.863043413287,0.0,1.0
2009-08-11,1.3,1.39,1.3,1.39,1000,0.432710919485135,0.462667829295645,0.432710919485135,0.462667829295645,3004.31521706644,0.0,1.0
2009-08-12,1.3101,1.3101,1.31,1.31,1800,0.436072750474981,0.436072750474981,0.436039465019636,0.436039465019636,5407.76739071958,0.0,1.0
2009-08-13,1.31,1.31,1.31,1.31,0,0.436039465019636,0.436039465019636,0.436039465019636,0.436039465019636,0,0.0,1.0
2009-08-14,1.31,1.31,1.31,1.31,0,0.436039465019636,0.436039465019636,0.436039465019636,0.436039465019636,0,0.0,1.0
2009-08-17,1.33,1.33,1.33,1.33,5000,0.442696556088638,0.442696556088638,0.442696556088638,0.442696556088638,15021.5760853322,0.0,1.0
2009-08-18,1.3635,1.3635,1.36,1.36,1000,0.453847183629217,0.453847183629217,0.452682192692141,0.452682192692141,3004.31521706643,0.0,1.0
2009-08-19,1.36,1.36,1.36,1.36,0,0.452682192692141,0.452682192692141,0.452682192692141,0.452682192692141,0,0.0,1.0
2009-08-20,1.39,1.39,1.39,1.39,6000,0.462667829295645,0.462667829295645,0.462667829295645,0.462667829295645,18025.8913023986,0.0,1.0
2009-08-21,1.39,1.39,1.39,1.39,0,0.462667829295645,0.462667829295645,0.462667829295645,0.462667829295645,0,0.0,1.0
2009-08-24,1.33,1.33,1.33,1.33,100,0.442696556088638,0.442696556088638,0.442696556088638,0.442696556088638,300.431521706644,0.0,1.0
2009-08-25,1.33,1.33,1.33,1.33,0,0.442696556088638,0.442696556088638,0.442696556088638,0.442696556088638,0,0.0,1.0
2009-08-26,1.33,1.33,1.33,1.33,0,0.442696556088638,0.442696556088638,0.442696556088638,0.442696556088638,0,0.0,1.0
2009-08-27,1.25,1.25,1.25,1.25,100,0.41606819181263,0.41606819181263,0.41606819181263,0.41606819181263,300.431521706643,0.0,1.0
2009-08-28,1.2601,1.2601,1.26,1.26,6000,0.419430022802476,0.419430022802476,0.419396737347131,0.419396737347131,18025.8913023986,0.0,1.0
2009-08-31,1.26,1.26,1.26,1.26,0,0.419396737347131,0.419396737347131,0.419396737347131,0.419396737347131,0,0.0,1.0
2009-09-01,1.39,1.39,1.39,1.39,1300,0.462667829295645,0.462667829295645,0.462667829295645,0.462667829295645,3905.60978218636,0.0,1.0
2009-09-02,1.39,1.39,1.39,1.39,0,0.462667829295645,0.462667829295645,0.462667829295645,0.462667829295645,0,0.0,1.0
2009-09-03,1.39,1.39,1.39,1.39,0,0.462667829295645,0.462667829295645,0.462667829295645,0.462667829295645,0,0.0,1.0
2009-09-04,1.25,1.25,1.25,1.25,4400,0.41606819181263,0.41606819181263,0.41606819181263,0.41606819181263,13218.9869550923,0.0,1.0
2009-09-08,1.4,1.4,1.3899,1.39,2300,0.465996374830146,0.465996374830146,0.4626345438403,0.462667829295645,6909.92499925279,0.0,1.0
2009-09-09,1.4,1.4,1.4,1.4,0,0.465996374830146,0.465996374830146,0.465996374830146,0.465996374830146,0,0.0,1.0
2009-09-10,1.43,1.43,1.4199,1.4199,1200,0.475982011433649,0.475982011433649,0.472620180443803,0.472620180443803,3605.17826047972,0.0,1.0
2009-09-11,1.43,1.43,1.43,1.43,0,0.475982011433649,0.475982011433649,0.475982011433649,0.475982011433649,0,0.0,1.0
2009-09-14,1.43,1.43,1.43,1.43,0,0.475982011433649,0.475982011433649,0.475982011433649,0.475982011433649,0,0.0,1.0
2009-09-15,1.34,1.34,1.34,1.34,900,0.446025101623139,0.446025101623139,0.446025101623139,0.446025101623139,2703.88369535979,0.0,1.0
2009-09-16,1.43,1.43,1.33,1.33,1200,0.475982011433649,0.475982011433649,0.442696556088638,0.442696556088638,3605.17826047972,0.0,1.0
2009-09-17,1.43,1.43,1.43,1.43,0,0.475982011433649,0.475982011433649,0.475982011433649,0.475982011433649,0,0.0,1.0
2009-09-18,1.33,1.34,1.33,1.34,1100,0.442696556088638,0.446025101623139,0.442696556088638,0.446025101623139,3304.74673877308,0.0,1.0
2009-09-21,1.33,1.43,1.33,1.43,600,0.442696556088638,0.475982011433649,0.442696556088638,0.475982011433649,1802.58913023986,0.0,1.0
2009-09-22,1.33,1.33,1.33,1.33,0,0.442696556088638,0.442696556088638,0.442696556088638,0.442696556088638,0,0.0,1.0
2009-09-23,1.45,1.45,1.44,1.44,400,0.482639102502651,0.482639102502651,0.47931055696815,0.47931055696815,1201.72608682657,0.0,1.0
2009-09-24,1.3501,1.3501,1.3501,1.3501,200,0.449386932612985,0.449386932612985,0.449386932612985,0.449386932612985,600.863043413287,0.0,1.0
2009-09-25,1.35,1.35,1.35,1.35,0,0.44935364715764,0.44935364715764,0.44935364715764,0.44935364715764,0,0.0,1.0
2009-09-28,1.6,1.6,1.6,1.6,1000,0.532567285520166,0.532567285520166,0.532567285520166,0.532567285520166,3004.31521706644,0.0,1.0
2009-09-29,1.4601,2.0,1.42,1.97,5500,0.486000933492497,0.665709106900208,0.472653465899148,0.655723470296705,16523.7336938654,0.0,1.0
2009-09-30,1.46,1.46,1.46,1.46,0,0.485967648037152,0.485967648037152,0.485967648037152,0.485967648037152,0,0.0,1.0
2009-10-01,1.46,1.46,1.46,1.46,0,0.485967648037152,0.485967648037152,0.485967648037152,0.485967648037152,0,0.0,1.0
2009-10-02,1.44,1.44,1.44,1.44,1400,0.47931055696815,0.47931055696815,0.47931055696815,0.47931055696815,4206.041303893,0.0,1.0
2009-10-05,1.8385,1.84,1.822,1.83,2000,0.611953096518016,0.612452378348191,0.60646099638609,0.60912383281369,6008.63043413287,0.0,1.0
2009-10-06,1.8401,1.85,1.84,1.85,2000,0.612485663803536,0.615780923882692,0.612452378348191,0.615780923882692,6008.63043413287,0.0,1.0
2009-10-07,1.45,1.4501,1.44,1.44,2400,0.482639102502651,0.482672387957996,0.47931055696815,0.47931055696815,7210.35652095944,0.0,1.0
2009-10-08,1.45,1.45,1.45,1.45,0,0.482639102502651,0.482639102502651,0.482639102502651,0.482639102502651,0,0.0,1.0
2009-10-09,1.58,1.58,1.58,1.58,100,0.525910194451164,0.525910194451164,0.525910194451164,0.525910194451164,300.431521706644,0.0,1.0
2009-10-12,1.58,1.58,1.58,1.58,0,0.525910194451164,0.525910194451164,0.525910194451164,0.525910194451164,0,0.0,1.0
2009-10-13,1.52,1.68,1.52,1.67,7700,0.505938921244158,0.559195649796175,0.505938921244158,0.555867104261674,23133.2271714115,0.0,1.0
2009-10-14,1.5335,1.5335,1.5335,1.5335,400,0.510432457715735,0.510432457715735,0.510432457715735,0.510432457715735,1201.72608682657,0.0,1.0
2009-10-15,1.53,1.53,1.53,1.53,0,0.509267466778659,0.509267466778659,0.509267466778659,0.509267466778659,0,0.0,1.0
2009-10-16,1.53,1.53,1.53,1.53,0,0.509267466778659,0.509267466778659,0.509267466778659,0.509267466778659,0,0.0,1.0
2009-10-19,1.53,1.53,1.53,1.53,0,0.509267466778659,0.509267466778659,0.509267466778659,0.509267466778659,0,0.0,1.0
2009-10-20,1.53,1.53,1.53,1.53,0,0.509267466778659,0.509267466778659,0.509267466778659,0.509267466778659,0,0.0,1.0
2009-10-21,1.5,1.5,1.5,1.5,400,0.499281830175156,0.499281830175156,0.499281830175156,0.499281830175156,1201.72608682657,0.0,1.0
2009-10-22,1.4,1.49,1.33,1.49,5600,0.465996374830146,0.495953284640655,0.442696556088638,0.495953284640655,16824.165215572,0.0,1.0
2009-10-23,1.4,1.4,1.4,1.4,0,0.465996374830146,0.465996374830146,0.465996374830146,0.465996374830146,0,0.0,1.0
2009-10-26,1.4,1.4,1.4,1.4,0,0.465996374830146,0.465996374830146,0.465996374830146,0.465996374830146,0,0.0,1.0
2009-10-27,1.33,1.36,1.33,1.36,2300,0.442696556088638,0.452682192692141,0.442696556088638,0.452682192692141,6909.9249992528,0.0,1.0
2009-10-28,1.42,1.42,1.348,1.36,2100,0.472653465899148,0.472653465899148,0.44868793805074,0.452682192692141,6309.06195583951,0.0,1.0
2009-10-29,1.42,1.42,1.42,1.42,0,0.472653465899148,0.472653465899148,0.472653465899148,0.472653465899148,0,0.0,1.0
2009-10-30,1.42,1.42,1.42,1.42,0,0.472653465899148,0.472653465899148,0.472653465899148,0.472653465899148,0,0.0,1.0
2009-11-02,1.42,1.42,1.42,1.42,0,0.472653465899148,0.472653465899148,0.472653465899148,0.472653465899148,0,0.0,1.0
2009-11-03,1.79,1.79,1.77,1.79,1100,0.595809650675686,0.595809650675686,0.589152559606684,0.595809650675686,3304.74673877308,0.0,1.0
2009-11-04,1.51,1.78,1.4001,1.78,4900,0.502610375709657,0.592481105141185,0.466029660285491,0.592481105141185,14721.1445636255,0.0,1.0
2009-11-05,1.51,1.51,1.51,1.51,0,0.502610375709657,0.502610375709657,0.502610375709657,0.502610375709657,0,0.0,1.0
2009-11-06,1.51,1.51,1.51,1.51,0,0.502610375709657,0.502610375709657,0.502610375709657,0.502610375709657,0,0.0,1.0
2009-11-09,1.51,1.51,1.51,1.51,0,0.502610375709657,0.502610375709657,0.502610375709657,0.502610375709657,0,0.0,1.0
2009-11-10,1.51,1.51,1.51,1.51,0,0.502610375709657,0.502610375709657,0.502610375709657,0.502610375709657,0,0.0,1.0
2009-11-11,1.51,1.51,1.51,1.51,0,0.502610375709657,0.502610375709657,0.502610375709657,0.502610375709657,0,0.0,1.0
2009-11-12,1.51,1.51,1.51,1.51,0,0.502610375709657,0.502610375709657,0.502610375709657,0.502610375709657,0,0.0,1.0
2009-11-13,1.51,1.51,1.51,1.51,0,0.502610375709657,0.502610375709657,0.502610375709657,0.502610375709657,0,0.0,1.0
2009-11-16,1.8699,1.87,1.68,1.68,2300,0.62240472949635,0.622438014951695,0.559195649796175,0.559195649796175,6909.92499925279,0.0,1.0
2009-11-17,1.6,1.75,1.59,1.75,1200,0.532567285520166,0.582495468537682,0.529238739985665,0.582495468537682,3605.17826047972,0.0,1.0
2009-11-18,1.4575,1.4575,1.42,1.42,500,0.485135511653527,0.485135511653527,0.472653465899148,0.472653465899148,1502.15760853322,0.0,1.0
2009-11-19,1.46,1.46,1.46,1.46,0,0.485967648037152,0.485967648037152,0.485967648037152,0.485967648037152,0,0.0,1.0
2009-11-20,1.5,1.5,1.5,1.5,1800,0.499281830175156,0.499281830175156,0.499281830175156,0.499281830175156,5407.76739071958,0.0,1.0
2009-11-23,1.5,1.5,1.5,1.5,0,0.499281830175156,0.499281830175156,0.499281830175156,0.499281830175156,0,0.0,1.0
2009-11-24,1.5,1.5,1.5,1.5,0,0.499281830175156,0.499281830175156,0.499281830175156,0.499281830175156,0,0.0,1.0
2009-11-25,1.5,1.5,1.5,1.5,0,0.499281830175156,0.499281830175156,0.499281830175156,0.499281830175156,0,0.0,1.0
2009-11-27,1.5,1.5,1.5,1.5,0,0.499281830175156,0.499281830175156,0.499281830175156,0.499281830175156,0,0.0,1.0
2009-11-30,1.5,1.5,1.5,1.5,0,0.499281830175156,0.499281830175156,0.499281830175156,0.499281830175156,0,0.0,1.0
2009-12-01,1.45,1.45,1.45,1.45,200,0.482639102502651,0.482639102502651,0.482639102502651,0.482639102502651,600.863043413286,0.0,1.0
2009-12-02,1.4698,1.6,1.4698,1.6,400,0.489229622660963,0.532567285520166,0.489229622660963,0.532567285520166,1201.72608682657,0.0,1.0
2009-12-03,1.47,1.47,1.47,1.47,0,0.489296193571653,0.489296193571653,0.489296193571653,0.489296193571653,0,0.0,1.0
2009-12-04,1.47,1.47,1.47,1.47,0,0.489296193571653,0.489296193571653,0.489296193571653,0.489296193571653,0,0.0,1.0
2009-12-07,1.4501,1.4501,1.43,1.43,3000,0.482672387957996,0.482672387957996,0.475982011433649,0.475982011433649,9012.9456511993,0.0,1.0
2009-12-08,1.45,1.4501,1.45,1.45,4300,0.482639102502651,0.482672387957996,0.482639102502651,0.482639102502651,12918.5554333857,0.0,1.0
2009-12-09,1.45,1.45,1.45,1.45,0,0.482639102502651,0.482639102502651,0.482639102502651,0.482639102502651,0,0.0,1.0
2009-12-10,1.4668,1.4668,1.4668,1.4668,300,0.488231059000613,0.488231059000613,0.488231059000613,0.488231059000613,901.294565119929,0.0,1.0
2009-12-11,1.7,1.7,1.47,1.47,2900,0.565852740865177,0.565852740865177,0.489296193571653,0.489296193571653,8712.51412949265,0.0,1.0
2009-12-14,2.1,2.1,1.87,1.87,17200,0.698994562245218,0.698994562245218,0.622438014951695,0.622438014951695,51674.2217335427,0.0,1.0
2009-12-15,2.0,2.11,2.0,2.11,7500,0.665709106900208,0.702323107779719,0.665709106900208,0.702323107779719,22532.3641279983,0.0,1.0
2009-12-16,2.0,2.01,2.0,2.0,8200,0.665709106900208,0.669037652434709,0.665709106900208,0.665709106900208,24635.3847799448,0.0,1.0
2009-12-17,2.0,2.0,2.0,2.0,0,0.665709106900208,0.665709106900208,0.665709106900208,0.665709106900208,0,0.0,1.0
2009-12-18,2.12,2.12,2.12,2.12,100,0.705651653314221,0.705651653314221,0.705651653314221,0.705651653314221,300.431521706643,0.0,1.0
2009-12-21,2.01,2.01,2.01,2.01,10000,0.669037652434709,0.669037652434709,0.669037652434709,0.669037652434709,30043.1521706643,0.0,1.0
2009-12-22,2.01,2.01,2.01,2.01,0,0.669037652434709,0.669037652434709,0.669037652434709,0.669037652434709,0,0.0,1.0
2009-12-23,2.01,2.01,2.01,2.01,0,0.669037652434709,0.669037652434709,0.669037652434709,0.669037652434709,0,0.0,1.0
2009-12-24,2.01,2.01,2.01,2.01,0,0.669037652434709,0.669037652434709,0.669037652434709,0.669037652434709,0,0.0,1.0
2009-12-28,2.01,2.01,2.01,2.01,0,0.669037652434709,0.669037652434709,0.669037652434709,0.669037652434709,0,0.0,1.0
2009-12-29,1.9,1.9,1.9,1.9,300,0.632423651555198,0.632423651555198,0.632423651555198,0.632423651555198,901.294565119929,0.0,1.0
2009-12-30,2.28,2.43,2.14,2.14,17400,0.758908381866237,0.808836564883753,0.712308744383223,0.712308744383223,52275.0847769559,0.0,1.0
2009-12-31,2.35,2.35,2.35,2.35,2000,0.782208200607744,0.782208200607744,0.782208200607744,0.782208200607744,6008.63043413287,0.0,1.0
2010-01-04,2.4399,2.4399,2.35,2.4,2800,0.812131824962909,0.812131824962909,0.782208200607744,0.79885092828025,8412.08260778601,0.0,1.0
2010-01-05,2.48,2.49,2.43,2.43,6700,0.825479292556258,0.828807838090759,0.808836564883753,0.808836564883753,20128.9119543451,0.0,1.0
2010-01-06,2.9899,2.99,2.86,2.99,2300,0.995201829360466,0.995235114815811,0.951964022867297,0.995235114815811,6909.9249992528,0.0,1.0
2010-01-07,4.0,4.3,2.755,2.82,17000,1.33141821380042,1.43127457983545,0.917014294755037,0.938649840729293,51073.3586901292,0.0,1.0
2010-01-08,3.9,4.6,3.82,4.55,29700,1.29813275845541,1.53113094587048,1.2715043941794,1.51448821819797,89228.1619468728,0.0,1.0
2010-01-11,3.915,3.95,3.1501,3.81,2400,1.30312557675716,1.31477548612791,1.04852512882317,1.2681758486449,7210.35652095943,0.0,1.0
2010-01-12,4.3,4.325,3.75,3.95,35100,1.43127457983545,1.4395959436717,1.24820457543789,1.31477548612791,105451.464119032,0.0,1.0
2010-01-13,4.3,4.3,4.27,4.27,27100,1.43127457983545,1.43127457983545,1.42128894323194,1.42128894323194,81416.9423825002,0.0,1.0
2010-01-14,4.3,4.3,4.1,4.2999,9000,1.43127457983545,1.43127457983545,1.36470366914543,1.4312412943801,27038.8369535978,0.0,1.0
2010-01-15,4.3,4.49,4.0201,4.49,4600,1.43127457983545,1.49451694499097,1.33810859032476,1.49451694499097,13819.8499985056,0.0,1.0
2010-01-19,4.17,4.4399,4.05,4.36,5300,1.38800348788693,1.47784093186312,1.34806094147292,1.45124585304245,15922.8706504521,0.0,1.0
2010-01-20,4.1,4.49,4.06,4.19,11000,1.36470366914543,1.49451694499097,1.35138948700742,1.39466057895594,33047.4673877307,0.0,1.0
2010-01-21,4.04,4.1,4.04,4.1,4700,1.34473239593842,1.36470366914543,1.34473239593842,1.36470366914543,14120.2815202122,0.0,1.0
2010-01-22,3.99,4.01,3.9,4.01,8200,1.32808966826592,1.33474675933492,1.29813275845541,1.33474675933492,24635.3847799447,0.0,1.0
2010-01-25,3.9,4.0,3.9,3.9,5300,1.29813275845541,1.33141821380042,1.29813275845541,1.29813275845541,15922.870650452,0.0,1.0
2010-01-26,4.0,4.0,3.99,4.0,10900,1.33141821380042,1.33141821380042,1.32808966826592,1.33141821380042,32747.035866024,0.0,1.0
2010-01-27,4.03,4.03,4.0,4.01,8200,1.34140385040392,1.34140385040392,1.33141821380042,1.33474675933492,24635.3847799447,0.0,1.0
2010-01-28,4.1,4.1,4.1,4.1,500,1.36470366914543,1.36470366914543,1.36470366914543,1.36470366914543,1502.15760853321,0.0,1.0
2010-01-29,3.92,4.1,3.92,4.1,44400,1.30478984952441,1.36470366914543,1.30478984952441,1.36470366914543,133391.595637749,0.0,1.0
2010-02-01,3.9,3.91,3.9,3.91,1900,1.29813275845541,1.30146130398991,1.29813275845541,1.30146130398991,5708.1989124262,0.0,1.0
2010-02-02,3.9,3.9,3.9,3.9,0,1.29813275845541,1.29813275845541,1.29813275845541,1.29813275845541,0,0.0,1.0
2010-02-03,3.735,3.9001,3.7,3.9001,1600,1.24321175713614,1.29816604391075,1.23156184776538,1.29816604391075,4806.90434730629,0.0,1.0
2010-02-04,3.74,3.74,3.74,3.74,0,1.24487602990339,1.24487602990339,1.24487602990339,1.24487602990339,0,0.0,1.0
2010-02-05,3.5,3.9,3.5,3.9,6000,1.16499093707536,1.29813275845541,1.16499093707536,1.29813275845541,18025.8913023987,0.0,1.0
2010-02-08,3.5,3.5,3.5,3.5,0,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,0,0.0,1.0
2010-02-09,3.75,3.75,3.72,3.72,300,1.24820457543789,1.24820457543789,1.23821893883439,1.23821893883439,901.29456511993,0.0,1.0
2010-02-10,4.04,4.04,4.01,4.02,800,1.34473239593842,1.34473239593842,1.33474675933492,1.33807530486942,2403.45217365315,0.0,1.0
2010-02-11,3.5,3.735,3.5,3.71,6600,1.16499093707536,1.24321175713614,1.16499093707536,1.23489039329989,19828.4804326385,0.0,1.0
2010-02-12,3.7,3.7,3.6,3.6,1400,1.23156184776538,1.23156184776538,1.19827639242037,1.19827639242037,4206.04130389302,0.0,1.0
2010-02-16,3.7,3.7,3.7,3.7,0,1.23156184776538,1.23156184776538,1.23156184776538,1.23156184776538,0,0.0,1.0
2010-02-17,3.7,3.7,3.7,3.7,0,1.23156184776538,1.23156184776538,1.23156184776538,1.23156184776538,0,0.0,1.0
2010-02-18,3.94,3.94,3.94,3.94,300,1.31144694059341,1.31144694059341,1.31144694059341,1.31144694059341,901.29456511993,0.0,1.0
2010-02-19,3.94,3.94,3.94,3.94,0,1.31144694059341,1.31144694059341,1.31144694059341,1.31144694059341,0,0.0,1.0
2010-02-22,3.94,3.94,3.94,3.94,0,1.31144694059341,1.31144694059341,1.31144694059341,1.31144694059341,0,0.0,1.0
2010-02-23,3.94,3.94,3.94,3.94,0,1.31144694059341,1.31144694059341,1.31144694059341,1.31144694059341,0,0.0,1.0
2010-02-24,3.6,4.03,3.6,4.03,2700,1.19827639242037,1.34140385040392,1.19827639242037,1.34140385040392,8111.6510860794,0.0,1.0
2010-02-25,3.72,3.73,3.69,3.72,13300,1.23821893883439,1.24154748436889,1.22823330223088,1.23821893883439,39957.3923869835,0.0,1.0
2010-02-26,3.72,3.72,3.72,3.72,0,1.23821893883439,1.23821893883439,1.23821893883439,1.23821893883439,0,0.0,1.0
2010-03-01,3.72,3.72,3.72,3.72,0,1.23821893883439,1.23821893883439,1.23821893883439,1.23821893883439,0,0.0,1.0
2010-03-02,3.72,3.72,3.72,3.72,0,1.23821893883439,1.23821893883439,1.23821893883439,1.23821893883439,0,0.0,1.0
2010-03-03,3.72,3.72,3.72,3.72,0,1.23821893883439,1.23821893883439,1.23821893883439,1.23821893883439,0,0.0,1.0
2010-03-04,4.05,4.07,3.9899,3.9899,1800,1.34806094147292,1.35471803254192,1.32805638281057,1.32805638281057,5407.76739071958,0.0,1.0
2010-03-05,4.0,4.0199,3.5,3.755,9900,1.33141821380042,1.33804201941407,1.16499093707536,1.24986884820514,29742.7206489576,0.0,1.0
2010-03-08,3.7001,3.71,3.7,3.7,1000,1.23159513322073,1.23489039329989,1.23156184776538,1.23156184776538,3004.31521706643,0.0,1.0
2010-03-09,3.7,3.7,3.7,3.7,0,1.23156184776538,1.23156184776538,1.23156184776538,1.23156184776538,0,0.0,1.0
2010-03-10,4.03,4.03,4.03,4.03,400,1.34140385040392,1.34140385040392,1.34140385040392,1.34140385040392,1201.72608682657,0.0,1.0
2010-03-11,4.03,4.03,4.03,4.03,0,1.34140385040392,1.34140385040392,1.34140385040392,1.34140385040392,0,0.0,1.0
2010-03-12,4.03,4.03,4.03,4.03,0,1.34140385040392,1.34140385040392,1.34140385040392,1.34140385040392,0,0.0,1.0
2010-03-15,4.03,4.03,4.03,4.03,0,1.34140385040392,1.34140385040392,1.34140385040392,1.34140385040392,0,0.0,1.0
2010-03-16,4.03,4.03,4.03,4.03,0,1.34140385040392,1.34140385040392,1.34140385040392,1.34140385040392,0,0.0,1.0
2010-03-17,4.03,4.03,4.03,4.03,0,1.34140385040392,1.34140385040392,1.34140385040392,1.34140385040392,0,0.0,1.0
2010-03-18,4.0,4.0,3.99,4.0,1900,1.33141821380042,1.33141821380042,1.32808966826592,1.33141821380042,5708.19891242621,0.0,1.0
2010-03-19,4.01,4.01,4.0,4.0,1900,1.33474675933492,1.33474675933492,1.33141821380042,1.33141821380042,5708.19891242621,0.0,1.0
2010-03-22,3.895,3.895,3.895,3.895,1000,1.29646848568816,1.29646848568816,1.29646848568816,1.29646848568816,3004.31521706642,0.0,1.0
2010-03-23,4.25,4.25,3.76,3.76,20400,1.41463185216294,1.41463185216294,1.25153312097239,1.25153312097239,61288.0304281553,0.0,1.0
2010-03-24,4.25,4.25,4.25,4.25,1000,1.41463185216294,1.41463185216294,1.41463185216294,1.41463185216294,3004.31521706644,0.0,1.0
2010-03-25,4.25,4.25,4.25,4.25,0,1.41463185216294,1.41463185216294,1.41463185216294,1.41463185216294,0,0.0,1.0
2010-03-26,4.05,4.05,4.05,4.05,100,1.34806094147292,1.34806094147292,1.34806094147292,1.34806094147292,300.431521706644,0.0,1.0
2010-03-29,4.05,4.05,4.05,4.05,0,1.34806094147292,1.34806094147292,1.34806094147292,1.34806094147292,0,0.0,1.0
2010-03-30,4.05,4.05,4.05,4.05,0,1.34806094147292,1.34806094147292,1.34806094147292,1.34806094147292,0,0.0,1.0
2010-03-31,4.0,4.25,4.0,4.25,6000,1.33141821380042,1.41463185216294,1.33141821380042,1.41463185216294,18025.8913023985,0.0,1.0
2010-04-01,4.0,4.0,4.0,4.0,0,1.33141821380042,1.33141821380042,1.33141821380042,1.33141821380042,0,0.0,1.0
2010-04-05,4.0,4.0,4.0,4.0,0,1.33141821380042,1.33141821380042,1.33141821380042,1.33141821380042,0,0.0,1.0
2010-04-06,4.0,4.0,4.0,4.0,0,1.33141821380042,1.33141821380042,1.33141821380042,1.33141821380042,0,0.0,1.0
2010-04-07,4.0,4.0,4.0,4.0,0,1.33141821380042,1.33141821380042,1.33141821380042,1.33141821380042,0,0.0,1.0
2010-04-08,4.0,4.0,4.0,4.0,0,1.33141821380042,1.33141821380042,1.33141821380042,1.33141821380042,0,0.0,1.0
2010-04-09,4.0,4.01,3.81,4.01,10900,1.33141821380042,1.33474675933492,1.2681758486449,1.33474675933492,32747.035866024,0.0,1.0
2010-04-12,3.95,3.965,3.95,3.95,1300,1.31477548612791,1.31976830442966,1.31477548612791,1.31477548612791,3905.60978218637,0.0,1.0
2010-04-13,4.0,4.0,3.8001,3.8001,1100,1.33141821380042,1.33141821380042,1.26488058856574,1.26488058856574,3304.74673877307,0.0,1.0
2010-04-14,3.805,3.805,3.8001,3.8001,500,1.26651157587765,1.26651157587765,1.26488058856574,1.26488058856574,1502.15760853321,0.0,1.0
2010-04-15,3.81,3.81,3.81,3.81,0,1.2681758486449,1.2681758486449,1.2681758486449,1.2681758486449,0,0.0,1.0
2010-04-16,3.81,3.81,3.81,3.81,0,1.2681758486449,1.2681758486449,1.2681758486449,1.2681758486449,0,0.0,1.0
2010-04-19,4.1999,4.3,4.1999,4.3,2500,1.39795583903509,1.43127457983545,1.39795583903509,1.43127457983545,7510.78804266609,0.0,1.0
2010-04-20,3.78,3.91,3.78,3.8,3400,1.25819021204139,1.30146130398991,1.25819021204139,1.2648473031104,10214.6717380259,0.0,1.0
2010-04-21,3.9,3.9001,3.9,3.9001,600,1.29813275845541,1.29816604391075,1.29813275845541,1.29816604391075,1802.58913023985,0.0,1.0
2010-04-22,3.9,3.9,3.9,3.9,3700,1.29813275845541,1.29813275845541,1.29813275845541,1.29813275845541,11115.9663031458,0.0,1.0
2010-04-23,4.25,4.25,4.06,4.09,17700,1.41463185216294,1.41463185216294,1.35138948700742,1.36137512361093,53176.3793420759,0.0,1.0
2010-04-26,4.2,4.2,4.2,4.2,5000,1.39798912449044,1.39798912449044,1.39798912449044,1.39798912449044,15021.5760853321,0.0,1.0
2010-04-27,4.24,4.24,4.235,4.24,600,1.41130330662844,1.41130330662844,1.40963903386119,1.41130330662844,1802.58913023986,0.0,1.0
2010-04-28,4.24,4.24,4.24,4.24,0,1.41130330662844,1.41130330662844,1.41130330662844,1.41130330662844,0,0.0,1.0
2010-04-29,4.24,4.24,4.24,4.24,0,1.41130330662844,1.41130330662844,1.41130330662844,1.41130330662844,0,0.0,1.0
2010-04-30,4.25,4.5,4.24,4.24,1400,1.41463185216294,1.49784549052547,1.41130330662844,1.41130330662844,4206.04130389301,0.0,1.0
2010-05-03,4.25,4.25,4.25,4.25,0,1.41463185216294,1.41463185216294,1.41463185216294,1.41463185216294,0,0.0,1.0
2010-05-04,4.0,4.04,4.0,4.0001,800,1.33141821380042,1.34473239593842,1.33141821380042,1.33145149925576,2403.45217365314,0.0,1.0
2010-05-05,4.0,4.0,4.0,4.0,0,1.33141821380042,1.33141821380042,1.33141821380042,1.33141821380042,0,0.0,1.0
2010-05-06,3.9,4.38,3.9,4.35,3500,1.29813275845541,1.45790294411146,1.29813275845541,1.44791730750795,10515.1032597325,0.0,1.0
2010-05-07,3.9,3.9,3.9,3.9,0,1.29813275845541,1.29813275845541,1.29813275845541,1.29813275845541,0,0.0,1.0
2010-05-10,3.9,3.9,3.9,3.9,0,1.29813275845541,1.29813275845541,1.29813275845541,1.29813275845541,0,0.0,1.0
2010-05-11,4.01,4.25,4.01,4.25,1900,1.33474675933492,1.41463185216294,1.33474675933492,1.41463185216294,5708.19891242621,0.0,1.0
2010-05-12,4.01,4.01,4.01,4.01,0,1.33474675933492,1.33474675933492,1.33474675933492,1.33474675933492,0,0.0,1.0
2010-05-13,4.49,4.49,4.431,4.46,1400,1.49451694499097,1.49451694499097,1.47487852633741,1.48453130838746,4206.041303893,0.0,1.0
2010-05-14,4.49,4.49,4.49,4.49,0,1.49451694499097,1.49451694499097,1.49451694499097,1.49451694499097,0,0.0,1.0
2010-05-17,4.49,4.49,4.49,4.49,0,1.49451694499097,1.49451694499097,1.49451694499097,1.49451694499097,0,0.0,1.0
2010-05-18,4.49,4.49,4.49,4.49,0,1.49451694499097,1.49451694499097,1.49451694499097,1.49451694499097,0,0.0,1.0
2010-05-19,3.8201,3.88,3.82,3.88,1700,1.27153767963474,1.2914756673864,1.2715043941794,1.2914756673864,5107.33586901295,0.0,1.0
2010-05-20,3.82,3.82,3.82,3.82,600,1.2715043941794,1.2715043941794,1.2715043941794,1.2715043941794,1802.58913023986,0.0,1.0
2010-05-21,3.82,3.82,3.82,3.82,0,1.2715043941794,1.2715043941794,1.2715043941794,1.2715043941794,0,0.0,1.0
2010-05-24,3.82,3.82,3.82,3.82,0,1.2715043941794,1.2715043941794,1.2715043941794,1.2715043941794,0,0.0,1.0
2010-05-25,3.82,3.82,3.82,3.82,2400,1.2715043941794,1.2715043941794,1.2715043941794,1.2715043941794,7210.35652095943,0.0,1.0
2010-05-26,3.82,3.82,3.82,3.82,0,1.2715043941794,1.2715043941794,1.2715043941794,1.2715043941794,0,0.0,1.0
2010-05-27,3.82,3.82,3.82,3.82,0,1.2715043941794,1.2715043941794,1.2715043941794,1.2715043941794,0,0.0,1.0
2010-05-28,3.82,3.82,3.82,3.82,0,1.2715043941794,1.2715043941794,1.2715043941794,1.2715043941794,0,0.0,1.0
2010-06-01,3.82,3.82,3.82,3.82,0,1.2715043941794,1.2715043941794,1.2715043941794,1.2715043941794,0,0.0,1.0
2010-06-02,4.4,4.4,4.36,4.38,800,1.46456003518046,1.46456003518046,1.45124585304245,1.45790294411146,2403.45217365314,0.0,1.0
2010-06-03,4.49,4.49,4.49,4.49,1000,1.49451694499097,1.49451694499097,1.49451694499097,1.49451694499097,3004.31521706643,0.0,1.0
2010-06-04,4.49,4.49,4.49,4.49,0,1.49451694499097,1.49451694499097,1.49451694499097,1.49451694499097,0,0.0,1.0
2010-06-07,3.71,3.86,3.71,3.86,4500,1.23489039329989,1.2848185763174,1.23489039329989,1.2848185763174,13519.4184767989,0.0,1.0
2010-06-08,3.72,3.81,3.72,3.765,1400,1.23821893883439,1.2681758486449,1.23821893883439,1.25319739373964,4206.041303893,0.0,1.0
2010-06-09,3.72,3.72,3.72,3.72,0,1.23821893883439,1.23821893883439,1.23821893883439,1.23821893883439,0,0.0,1.0
2010-06-10,3.72,3.72,3.72,3.72,0,1.23821893883439,1.23821893883439,1.23821893883439,1.23821893883439,0,0.0,1.0
2010-06-11,3.7001,3.7001,3.7001,3.7001,1000,1.23159513322073,1.23159513322073,1.23159513322073,1.23159513322073,3004.31521706643,0.0,1.0
2010-06-14,3.7,3.7,3.7,3.7,0,1.23156184776538,1.23156184776538,1.23156184776538,1.23156184776538,0,0.0,1.0
2010-06-15,3.7,3.7,3.7,3.7,0,1.23156184776538,1.23156184776538,1.23156184776538,1.23156184776538,0,0.0,1.0
2010-06-16,3.7,3.7,3.7,3.7,0,1.23156184776538,1.23156184776538,1.23156184776538,1.23156184776538,0,0.0,1.0
2010-06-17,3.7,3.7,3.7,3.7,0,1.23156184776538,1.23156184776538,1.23156184776538,1.23156184776538,0,0.0,1.0
2010-06-18,3.7,3.7,3.7,3.7,0,1.23156184776538,1.23156184776538,1.23156184776538,1.23156184776538,0,0.0,1.0
2010-06-21,3.7,3.7,3.7,3.7,200,1.23156184776538,1.23156184776538,1.23156184776538,1.23156184776538,600.863043413289,0.0,1.0
2010-06-22,3.7,3.7,3.7,3.7,0,1.23156184776538,1.23156184776538,1.23156184776538,1.23156184776538,0,0.0,1.0
2010-06-23,3.7,3.72,3.7,3.72,300,1.23156184776538,1.23821893883439,1.23156184776538,1.23821893883439,901.294565119934,0.0,1.0
2010-06-24,3.7,3.73,3.7,3.73,1600,1.23156184776538,1.24154748436889,1.23156184776538,1.24154748436889,4806.90434730631,0.0,1.0
2010-06-25,3.7,3.7,3.7,3.7,0,1.23156184776538,1.23156184776538,1.23156184776538,1.23156184776538,0,0.0,1.0
2010-06-28,3.7,3.7,3.7,3.7,0,1.23156184776538,1.23156184776538,1.23156184776538,1.23156184776538,0,0.0,1.0
2010-06-29,3.7,3.7,3.7,3.7,0,1.23156184776538,1.23156184776538,1.23156184776538,1.23156184776538,0,0.0,1.0
2010-06-30,3.7,3.7,3.7,3.7,400,1.23156184776538,1.23156184776538,1.23156184776538,1.23156184776538,1201.72608682658,0.0,1.0
2010-07-01,3.7,3.7,3.7,3.7,1100,1.23156184776538,1.23156184776538,1.23156184776538,1.23156184776538,3304.74673877309,0.0,1.0
2010-07-02,3.7,3.7,3.7,3.7,0,1.23156184776538,1.23156184776538,1.23156184776538,1.23156184776538,0,0.0,1.0
2010-07-06,3.7,3.7,3.7,3.7,0,1.23156184776538,1.23156184776538,1.23156184776538,1.23156184776538,0,0.0,1.0
2010-07-07,3.7,3.7,3.7,3.7,0,1.23156184776538,1.23156184776538,1.23156184776538,1.23156184776538,0,0.0,1.0
2010-07-08,3.7,3.7,3.7,3.7,0,1.23156184776538,1.23156184776538,1.23156184776538,1.23156184776538,0,0.0,1.0
2010-07-09,3.7,3.7,3.7,3.7,0,1.23156184776538,1.23156184776538,1.23156184776538,1.23156184776538,0,0.0,1.0
2010-07-12,3.7,3.7,3.7,3.7,0,1.23156184776538,1.23156184776538,1.23156184776538,1.23156184776538,0,0.0,1.0
2010-07-13,3.7,3.7,3.7,3.7,0,1.23156184776538,1.23156184776538,1.23156184776538,1.23156184776538,0,0.0,1.0
2010-07-14,3.7,3.7,3.7,3.7,0,1.23156184776538,1.23156184776538,1.23156184776538,1.23156184776538,0,0.0,1.0
2010-07-15,3.5001,3.5001,3.5,3.5,200,1.16502422253071,1.16502422253071,1.16499093707536,1.16499093707536,600.863043413286,0.0,1.0
2010-07-16,3.5,3.5,3.5,3.5,0,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,0,0.0,1.0
2010-07-19,3.5,3.5,3.5,3.5,800,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,2403.45217365316,0.0,1.0
2010-07-20,3.5,3.93,3.5,3.515,6200,1.16499093707536,1.30811839505891,1.16499093707536,1.16998375537712,18626.754345812,0.0,1.0
2010-07-21,3.5,3.5001,3.5,3.5001,2200,1.16499093707536,1.16502422253071,1.16499093707536,1.16502422253071,6609.49347754618,0.0,1.0
2010-07-22,3.5,3.5,3.5,3.5,0,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,0,0.0,1.0
2010-07-23,3.5,3.5,3.5,3.5,0,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,0,0.0,1.0
2010-07-26,3.5,3.5,3.5,3.5,0,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,0,0.0,1.0
2010-07-27,3.5,3.5,3.5,3.5,0,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,0,0.0,1.0
2010-07-28,3.5,3.5,3.5,3.5,0,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,0,0.0,1.0
2010-07-29,3.5,3.5001,3.5,3.5001,500,1.16499093707536,1.16502422253071,1.16499093707536,1.16502422253071,1502.15760853322,0.0,1.0
2010-07-30,3.5,3.5,3.5,3.5,0,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,0,0.0,1.0
2010-08-02,3.5,3.5,3.5,3.5,0,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,0,0.0,1.0
2010-08-03,3.5,3.5,3.5,3.5,0,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,0,0.0,1.0
2010-08-04,3.5,3.5,3.5,3.5,0,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,0,0.0,1.0
2010-08-05,3.5,3.5,3.5,3.5,0,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,0,0.0,1.0
2010-08-06,3.5,3.5,3.5,3.5,0,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,0,0.0,1.0
2010-08-09,3.5,3.5001,3.5,3.5001,400,1.16499093707536,1.16502422253071,1.16499093707536,1.16502422253071,1201.72608682658,0.0,1.0
2010-08-10,3.5,3.5,3.5,3.5,0,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,0,0.0,1.0
2010-08-11,3.5,3.5,3.5,3.5,0,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,0,0.0,1.0
2010-08-12,3.5,3.5,3.5,3.5,0,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,0,0.0,1.0
2010-08-13,3.5,3.5,3.5,3.5,0,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,0,0.0,1.0
2010-08-16,3.5,3.5,3.5,3.5,800,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,2403.45217365316,0.0,1.0
2010-08-17,3.5,3.5,3.5,3.5,0,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,0,0.0,1.0
2010-08-18,3.5,3.5,3.5,3.5,0,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,0,0.0,1.0
2010-08-19,3.5,3.5,3.5,3.5,0,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,0,0.0,1.0
2010-08-20,3.5,3.5,3.5,3.5,100,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,300.431521706644,0.0,1.0
2010-08-23,3.5,3.5,3.5,3.5,0,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,0,0.0,1.0
2010-08-24,3.5,3.5,3.5,3.5,900,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,2703.8836953598,0.0,1.0
2010-08-25,3.5,3.5,3.5,3.5,0,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,0,0.0,1.0
2010-08-26,3.5,3.5,3.5,3.5,1000,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,3004.31521706644,0.0,1.0
2010-08-27,3.5,3.5,3.5,3.5,0,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,0,0.0,1.0
2010-08-30,3.5,3.5,3.5,3.5,0,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,0,0.0,1.0
2010-08-31,3.5,3.5,3.5,3.5,0,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,0,0.0,1.0
2010-09-01,3.5,3.5,3.5,3.5,0,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,0,0.0,1.0
2010-09-02,3.5,3.5,3.5,3.5,0,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,0,0.0,1.0
2010-09-03,3.5,3.5,3.5,3.5,0,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,0,0.0,1.0
2010-09-07,3.5,3.5,3.5,3.5,0,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,0,0.0,1.0
2010-09-08,3.5,3.5,3.5,3.5,2000,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,6008.63043413289,0.0,1.0
2010-09-09,3.5,3.5,3.5,3.5,0,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,0,0.0,1.0
2010-09-10,3.5,3.5,3.5,3.5,0,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,0,0.0,1.0
2010-09-13,4.0,4.0,4.0,4.0,1000,1.33141821380042,1.33141821380042,1.33141821380042,1.33141821380042,3004.31521706642,0.0,1.0
2010-09-14,4.0,4.0,4.0,4.0,0,1.33141821380042,1.33141821380042,1.33141821380042,1.33141821380042,0,0.0,1.0
2010-09-15,4.0,4.0,4.0,4.0,0,1.33141821380042,1.33141821380042,1.33141821380042,1.33141821380042,0,0.0,1.0
2010-09-16,3.5,3.5,3.5,3.5,200,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,600.863043413289,0.0,1.0
2010-09-17,3.5,3.5,3.5,3.5,0,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,0,0.0,1.0
2010-09-20,3.5,3.5,3.5,3.5,0,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,0,0.0,1.0
2010-09-21,3.5,3.5,3.35,3.35,1700,1.16499093707536,1.16499093707536,1.11506275405785,1.11506275405785,5107.33586901295,0.0,1.0
2010-09-22,3.5,3.5,3.5,3.5,0,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,0,0.0,1.0
2010-09-23,3.5,3.5,3.5,3.5,0,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,0,0.0,1.0
2010-09-24,3.5001,3.5001,3.5,3.5,700,1.16502422253071,1.16502422253071,1.16499093707536,1.16499093707536,2103.0206519465,0.0,1.0
2010-09-27,3.5,3.5,3.5,3.5,0,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,0,0.0,1.0
2010-09-28,3.5,3.5,3.5,3.5,0,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,0,0.0,1.0
2010-09-29,3.5,3.5,3.5,3.5,0,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,0,0.0,1.0
2010-09-30,3.5,3.5,3.5,3.5,0,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,0,0.0,1.0
2010-10-01,3.5,3.5,3.5,3.5,0,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,0,0.0,1.0
2010-10-04,3.5,3.5,3.5,3.5,0,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,0,0.0,1.0
2010-10-05,3.5,3.5,3.5,3.5,0,1.16499093707536,1.16499093707536,1.16499093707536,1.16499093707536,0,0.0,1.0
2010-10-06,4.0,4.1,4.0,4.1,3100,1.33141821380042,1.36470366914543,1.33141821380042,1.36470366914543,9313.37717290592,0.0,1.0
2010-10-07,4.0,4.0,4.0,4.0,0,1.33141821380042,1.33141821380042,1.33141821380042,1.33141821380042,0,0.0,1.0
2010-10-08,4.0,4.0,4.0,4.0,0,1.33141821380042,1.33141821380042,1.33141821380042,1.33141821380042,0,0.0,1.0
2010-10-11,4.0,4.0,4.0,4.0,0,1.33141821380042,1.33141821380042,1.33141821380042,1.33141821380042,0,0.0,1.0
2010-10-12,4.0,4.0,4.0,4.0,0,1.33141821380042,1.33141821380042,1.33141821380042,1.33141821380042,0,0.0,1.0
2010-10-13,4.0,4.0,4.0,4.0,0,1.33141821380042,1.33141821380042,1.33141821380042,1.33141821380042,0,0.0,1.0
2010-10-14,4.0,4.0,4.0,4.0,0,1.33141821380042,1.33141821380042,1.33141821380042,1.33141821380042,0,0.0,1.0
2010-10-15,4.0,4.0,4.0,4.0,0,1.33141821380042,1.33141821380042,1.33141821380042,1.33141821380042,0,0.0,1.0
2010-10-18,4.0,4.0,4.0,4.0,0,1.33141821380042,1.33141821380042,1.33141821380042,1.33141821380042,0,0.0,1.0
2010-10-19,4.0,4.0,4.0,4.0,0,1.33141821380042,1.33141821380042,1.33141821380042,1.33141821380042,0,0.0,1.0
2010-10-20,4.0,4.0,4.0,4.0,0,1.33141821380042,1.33141821380042,1.33141821380042,1.33141821380042,0,0.0,1.0
2010-10-21,4.0,4.0,4.0,4.0,0,1.33141821380042,1.33141821380042,1.33141821380042,1.33141821380042,0,0.0,1.0
2010-10-22,4.0,4.0,4.0,4.0,0,1.33141821380042,1.33141821380042,1.33141821380042,1.33141821380042,0,0.0,1.0
2010-10-25,4.0,4.0,4.0,4.0,0,1.33141821380042,1.33141821380042,1.33141821380042,1.33141821380042,0,0.0,1.0
2010-10-26,4.0,4.0,4.0,4.0,0,1.33141821380042,1.33141821380042,1.33141821380042,1.33141821380042,0,0.0,1.0
2010-10-27,4.0,4.0,4.0,4.0,0,1.33141821380042,1.33141821380042,1.33141821380042,1.33141821380042,0,0.0,1.0
2010-10-28,4.0,4.0,4.0,4.0,0,1.33141821380042,1.33141821380042,1.33141821380042,1.33141821380042,0,0.0,1.0
2010-10-29,4.21,4.21,4.21,4.21,100,1.40131767002494,1.40131767002494,1.40131767002494,1.40131767002494,300.431521706643,0.0,1.0
2010-11-01,4.21,4.21,4.21,4.21,0,1.40131767002494,1.40131767002494,1.40131767002494,1.40131767002494,0,0.0,1.0
2010-11-02,4.0,4.0001,4.0,4.0001,1100,1.33141821380042,1.33145149925576,1.33141821380042,1.33145149925576,3304.74673877307,0.0,1.0
2010-11-03,4.0,4.0,4.0,4.0,7300,1.33141821380042,1.33141821380042,1.33141821380042,1.33141821380042,21931.5010845849,0.0,1.0
2010-11-04,4.0,4.0,4.0,4.0,100,1.33141821380042,1.33141821380042,1.33141821380042,1.33141821380042,300.431521706642,0.0,1.0
2010-11-05,4.0,4.0,4.0,4.0,0,1.33141821380042,1.33141821380042,1.33141821380042,1.33141821380042,0,0.0,1.0
2010-11-08,3.95,3.95,3.95,3.95,200,1.31477548612791,1.31477548612791,1.31477548612791,1.31477548612791,600.863043413287,0.0,1.0
2010-11-09,3.95,3.95,3.95,3.95,3800,1.31477548612791,1.31477548612791,1.31477548612791,1.31477548612791,11416.3978248525,0.0,1.0
2010-11-10,3.95,3.97,3.95,3.95,9500,1.31477548612791,1.32143257719691,1.31477548612791,1.31477548612791,28540.9945621311,0.0,1.0
2010-11-11,3.95,3.95,3.95,3.95,0,1.31477548612791,1.31477548612791,1.31477548612791,1.31477548612791,0,0.0,1.0
2010-11-12,3.97,3.97,3.97,3.97,100,1.32143257719691,1.32143257719691,1.32143257719691,1.32143257719691,300.431521706644,0.0,1.0
2010-11-15,3.97,3.97,3.97,3.97,0,1.32143257719691,1.32143257719691,1.32143257719691,1.32143257719691,0,0.0,1.0
2010-11-16,3.97,3.97,3.97,3.97,0,1.32143257719691,1.32143257719691,1.32143257719691,1.32143257719691,0,0.0,1.0
2010-11-17,3.97,3.97,3.97,3.97,0,1.32143257719691,1.32143257719691,1.32143257719691,1.32143257719691,0,0.0,1.0
2010-11-18,3.97,3.97,3.97,3.97,0,1.32143257719691,1.32143257719691,1.32143257719691,1.32143257719691,0,0.0,1.0
2010-11-19,3.97,3.97,3.97,3.97,0,1.32143257719691,1.32143257719691,1.32143257719691,1.32143257719691,0,0.0,1.0
2010-11-22,3.97,3.97,3.97,3.97,0,1.32143257719691,1.32143257719691,1.32143257719691,1.32143257719691,0,0.0,1.0
2010-11-23,3.97,3.97,3.97,3.97,0,1.32143257719691,1.32143257719691,1.32143257719691,1.32143257719691,0,0.0,1.0
2010-11-24,3.97,3.97,3.97,3.97,0,1.32143257719691,1.32143257719691,1.32143257719691,1.32143257719691,0,0.0,1.0
2010-11-26,3.92,3.92,3.8,3.8,6100,1.30478984952441,1.30478984952441,1.2648473031104,1.2648473031104,18326.3228241052,0.0,1.0
2010-11-29,3.91,3.91,3.91,3.91,100,1.30146130398991,1.30146130398991,1.30146130398991,1.30146130398991,300.431521706643,0.0,1.0
2010-11-30,3.8,3.8,3.8,3.8,200,1.2648473031104,1.2648473031104,1.2648473031104,1.2648473031104,600.863043413284,0.0,1.0
2010-12-01,3.8,3.8,3.8,3.8,0,1.2648473031104,1.2648473031104,1.2648473031104,1.2648473031104,0,0.0,1.0
2010-12-02,3.85,3.85,3.85,3.85,300,1.2814900307829,1.2814900307829,1.2814900307829,1.2814900307829,901.29456511993,0.0,1.0
2010-12-03,4.2999,4.2999,4.29,4.29,1300,1.4312412943801,1.4312412943801,1.42794603430095,1.42794603430095,3905.60978218637,0.0,1.0
2010-12-06,3.83,3.83,3.83,3.83,100,1.2748329397139,1.2748329397139,1.2748329397139,1.2748329397139,300.431521706643,0.0,1.0
2010-12-07,3.83,3.83,3.83,3.83,0,1.2748329397139,1.2748329397139,1.2748329397139,1.2748329397139,0,0.0,1.0
2010-12-08,3.83,3.83,3.83,3.83,0,1.2748329397139,1.2748329397139,1.2748329397139,1.2748329397139,0,0.0,1.0
2010-12-09,3.89,3.91,3.88,3.88,1500,1.2948042129209,1.30146130398991,1.2914756673864,1.2914756673864,4506.47282559967,0.0,1.0
2010-12-10,3.89,3.89,3.89,3.89,0,1.2948042129209,1.2948042129209,1.2948042129209,1.2948042129209,0,0.0,1.0
2010-12-13,3.89,3.89,3.89,3.89,0,1.2948042129209,1.2948042129209,1.2948042129209,1.2948042129209,0,0.0,1.0
2010-12-14,3.89,3.89,3.89,3.89,0,1.2948042129209,1.2948042129209,1.2948042129209,1.2948042129209,0,0.0,1.0
2010-12-15,3.89,3.89,3.89,3.89,0,1.2948042129209,1.2948042129209,1.2948042129209,1.2948042129209,0,0.0,1.0
2010-12-16,3.89,3.89,3.89,3.89,0,1.2948042129209,1.2948042129209,1.2948042129209,1.2948042129209,0,0.0,1.0
2010-12-17,3.89,3.89,3.89,3.89,0,1.2948042129209,1.2948042129209,1.2948042129209,1.2948042129209,0,0.0,1.0
2010-12-20,3.89,3.89,3.89,3.89,0,1.2948042129209,1.2948042129209,1.2948042129209,1.2948042129209,0,0.0,1.0
2010-12-21,3.89,3.89,3.89,3.89,0,1.2948042129209,1.2948042129209,1.2948042129209,1.2948042129209,0,0.0,1.0
2010-12-22,3.89,3.89,3.89,3.89,0,1.2948042129209,1.2948042129209,1.2948042129209,1.2948042129209,0,0.0,1.0
2010-12-23,3.89,3.89,3.89,3.89,0,1.2948042129209,1.2948042129209,1.2948042129209,1.2948042129209,0,0.0,1.0
2010-12-27,3.89,3.89,3.89,3.89,0,1.2948042129209,1.2948042129209,1.2948042129209,1.2948042129209,0,0.0,1.0
2010-12-28,3.89,3.89,3.89,3.89,0,1.2948042129209,1.2948042129209,1.2948042129209,1.2948042129209,0,0.0,1.0
2010-12-29,3.89,3.89,3.89,3.89,0,1.2948042129209,1.2948042129209,1.2948042129209,1.2948042129209,0,0.0,1.0
2010-12-30,3.89,3.89,3.89,3.89,0,1.2948042129209,1.2948042129209,1.2948042129209,1.2948042129209,0,0.0,1.0
2010-12-31,3.89,3.89,3.89,3.89,0,1.2948042129209,1.2948042129209,1.2948042129209,1.2948042129209,0,0.0,1.0
2011-01-03,3.89,3.89,3.89,3.89,0,1.2948042129209,1.2948042129209,1.2948042129209,1.2948042129209,0,0.0,1.0
2011-01-04,3.89,3.89,3.89,3.89,0,1.2948042129209,1.2948042129209,1.2948042129209,1.2948042129209,0,0.0,1.0
2011-01-05,3.89,3.89,3.89,3.89,0,1.2948042129209,1.2948042129209,1.2948042129209,1.2948042129209,0,0.0,1.0
2011-01-06,3.89,3.89,3.89,3.89,0,1.2948042129209,1.2948042129209,1.2948042129209,1.2948042129209,0,0.0,1.0
2011-01-07,3.89,3.89,3.89,3.89,0,1.2948042129209,1.2948042129209,1.2948042129209,1.2948042129209,0,0.0,1.0
2011-01-10,3.89,3.89,3.89,3.89,0,1.2948042129209,1.2948042129209,1.2948042129209,1.2948042129209,0,0.0,1.0
2011-01-11,3.89,3.89,3.89,3.89,0,1.2948042129209,1.2948042129209,1.2948042129209,1.2948042129209,0,0.0,1.0
2011-01-12,3.89,3.89,3.89,3.89,0,1.2948042129209,1.2948042129209,1.2948042129209,1.2948042129209,0,0.0,1.0
2011-01-13,3.89,3.89,3.89,3.89,0,1.2948042129209,1.2948042129209,1.2948042129209,1.2948042129209,0,0.0,1.0
2011-01-14,3.76,3.76,3.75,3.75,600,1.25153312097239,1.25153312097239,1.24820457543789,1.24820457543789,1802.58913023986,0.0,1.0
2011-01-18,3.76,3.76,3.76,3.76,0,1.25153312097239,1.25153312097239,1.25153312097239,1.25153312097239,0,0.0,1.0
2011-01-19,3.84,3.84,3.83,3.83,800,1.32808966826592,1.32808966826592,1.32463110142147,1.32463110142147,2313.09682877896,0.15,1.0
2011-01-20,3.63,3.64,3.63,3.64,700,1.25545976453262,1.25891833137707,1.25545976453262,1.25891833137707,2023.9597251816,0.0,1.0
2011-01-21,3.63,3.63,3.63,3.63,0,1.25545976453262,1.25545976453262,1.25545976453262,1.25545976453262,0,0.0,1.0
2011-01-24,3.63,3.63,3.63,3.63,0,1.25545976453262,1.25545976453262,1.25545976453262,1.25545976453262,0,0.0,1.0
2011-01-25,3.6,3.61,3.6,3.61,4000,1.2450840639993,1.24854263084374,1.2450840639993,1.24854263084374,11565.4841438948,0.0,1.0
2011-01-26,4.0,4.49,3.6401,4.49,5600,1.38342673777699,1.55289651315468,1.25895291704551,1.55289651315468,16191.6778014528,0.0,1.0
2011-01-27,3.675,3.675,3.675,3.675,600,1.27102331533261,1.27102331533261,1.27102331533261,1.27102331533261,1734.82262158423,0.0,1.0
2011-01-28,3.6,3.64,3.6,3.64,500,1.2450840639993,1.25891833137707,1.2450840639993,1.25891833137707,1445.68551798685,0.0,1.0
2011-01-31,3.65,3.65,3.65,3.65,100,1.26237689822151,1.26237689822151,1.26237689822151,1.26237689822151,289.137103597371,0.0,1.0
2011-02-01,4.0999,4.2299,3.95,3.95,5800,1.41797782055298,1.46293918953073,1.36613390355478,1.36613390355478,16769.9520086475,0.0,1.0
2011-02-02,4.1,4.25,4.1,4.25,1000,1.41801240622142,1.46989090888806,1.41801240622142,1.46989090888806,2891.37103597371,0.0,1.0
2011-02-03,4.1,4.1,4.1,4.1,0,1.41801240622142,1.41801240622142,1.41801240622142,1.41801240622142,0,0.0,1.0
2011-02-04,4.1899,4.43,4.14,4.43,500,1.44910492215296,1.53214511208802,1.43184667359919,1.53214511208802,1445.68551798685,0.0,1.0
2011-02-07,4.0,4.0,3.98,4.0,5600,1.38342673777699,1.38342673777699,1.37650960408811,1.38342673777699,16191.6778014528,0.0,1.0
2011-02-08,3.83,3.83,3.83,3.83,200,1.32463110142147,1.32463110142147,1.32463110142147,1.32463110142147,578.274207194743,0.0,1.0
2011-02-09,3.83,3.83,3.83,3.83,0,1.32463110142147,1.32463110142147,1.32463110142147,1.32463110142147,0,0.0,1.0
2011-02-10,3.83,3.83,3.83,3.83,0,1.32463110142147,1.32463110142147,1.32463110142147,1.32463110142147,0,0.0,1.0
2011-02-11,3.83,3.83,3.83,3.83,0,1.32463110142147,1.32463110142147,1.32463110142147,1.32463110142147,0,0.0,1.0
2011-02-14,4.14,4.14,4.14,4.14,400,1.43184667359919,1.43184667359919,1.43184667359919,1.43184667359919,1156.54841438948,0.0,1.0
2011-02-15,4.0098,4.14,4.0098,4.14,400,1.38681613328455,1.43184667359919,1.38681613328455,1.43184667359919,1156.54841438948,0.0,1.0
2011-02-16,4.0001,4.01,4.0,4.0001,500,1.38346132344544,1.38688530462144,1.38342673777699,1.38346132344544,1445.68551798685,0.0,1.0
2011-02-17,3.8,4.12,3.8,4.12,1300,1.31425540088815,1.4249295399103,1.31425540088815,1.4249295399103,3758.78234676581,0.0,1.0
2011-02-18,3.89,3.89,3.89,3.89,300,1.34538250248813,1.34538250248813,1.34538250248813,1.34538250248813,867.411310792111,0.0,1.0
2011-02-22,4.13,4.13,4.13,4.13,200,1.42838810675475,1.42838810675475,1.42838810675475,1.42838810675475,578.274207194741,0.0,1.0
2011-02-23,4.048,4.048,4.048,4.048,1000,1.40002785863032,1.40002785863032,1.40002785863032,1.40002785863032,2891.37103597371,0.0,1.0
2011-02-24,4.1799,4.18,4.16,4.18,4600,1.44564635530852,1.44568094097696,1.43876380728807,1.44568094097696,13300.306765479,0.0,1.0
2011-02-25,4.18,4.18,4.18,4.18,0,1.44568094097696,1.44568094097696,1.44568094097696,1.44568094097696,0,0.0,1.0
2011-02-28,4.18,4.18,4.18,4.18,0,1.44568094097696,1.44568094097696,1.44568094097696,1.44568094097696,0,0.0,1.0
2011-03-01,4.18,4.18,4.18,4.18,0,1.44568094097696,1.44568094097696,1.44568094097696,1.44568094097696,0,0.0,1.0
2011-03-02,4.11,4.1399,4.11,4.1399,1100,1.42147097306586,1.43181208793075,1.42147097306586,1.43181208793075,3180.50813957109,0.0,1.0
2011-03-03,4.09,4.09,3.7875,3.7875,400,1.41455383937698,1.41455383937698,1.30993219233259,1.30993219233259,1156.54841438948,0.0,1.0
2011-03-04,4.09,4.09,4.09,4.09,0,1.41455383937698,1.41455383937698,1.41455383937698,1.41455383937698,0,0.0,1.0
2011-03-07,4.09,4.09,4.09,4.09,0,1.41455383937698,1.41455383937698,1.41455383937698,1.41455383937698,0,0.0,1.0
2011-03-08,4.09,4.09,4.09,4.09,0,1.41455383937698,1.41455383937698,1.41455383937698,1.41455383937698,0,0.0,1.0
2011-03-09,3.99,3.9901,3.63,3.8,2000,1.37996817093255,1.380002756601,1.25545976453262,1.31425540088815,5782.74207194743,0.0,1.0
2011-03-10,3.99,3.99,3.99,3.99,0,1.37996817093255,1.37996817093255,1.37996817093255,1.37996817093255,0,0.0,1.0
2011-03-11,3.99,3.99,3.99,3.99,0,1.37996817093255,1.37996817093255,1.37996817093255,1.37996817093255,0,0.0,1.0
2011-03-14,3.99,3.99,3.99,3.99,0,1.37996817093255,1.37996817093255,1.37996817093255,1.37996817093255,0,0.0,1.0
2011-03-15,4.06,4.06,3.6201,3.6201,1000,1.40417813884365,1.40417813884365,1.25203578335662,1.25203578335662,2891.37103597371,0.0,1.0
2011-03-16,3.61,3.65,3.61,3.65,2900,1.24854263084374,1.26237689822151,1.24854263084374,1.26237689822151,8384.97600432375,0.0,1.0
2011-03-17,3.61,3.61,3.61,3.61,0,1.24854263084374,1.24854263084374,1.24854263084374,1.24854263084374,0,0.0,1.0
2011-03-18,3.65,3.65,3.65,3.65,200,1.26237689822151,1.26237689822151,1.26237689822151,1.26237689822151,578.274207194741,0.0,1.0
2011-03-21,3.65,3.65,3.65,3.65,0,1.26237689822151,1.26237689822151,1.26237689822151,1.26237689822151,0,0.0,1.0
2011-03-22,3.65,3.65,3.65,3.65,0,1.26237689822151,1.26237689822151,1.26237689822151,1.26237689822151,0,0.0,1.0
2011-03-23,3.65,3.65,3.65,3.65,0,1.26237689822151,1.26237689822151,1.26237689822151,1.26237689822151,0,0.0,1.0
2011-03-24,3.91,3.9599,3.6,3.61,1000,1.35229963617701,1.36955788473078,1.2450840639993,1.24854263084374,2891.37103597372,0.0,1.0
2011-03-25,3.69,3.8899,3.58,3.8899,1400,1.27621116559928,1.34534791681968,1.23816693031041,1.34534791681968,4047.91945036319,0.0,1.0
2011-03-28,3.69,3.69,3.69,3.69,0,1.27621116559928,1.27621116559928,1.27621116559928,1.27621116559928,0,0.0,1.0
2011-03-29,3.88,3.88,3.86,3.8799,1100,1.34192393564368,1.34192393564368,1.3350068019548,1.34188934997524,3180.50813957109,0.0,1.0
2011-03-30,3.88,3.88,3.88,3.88,0,1.34192393564368,1.34192393564368,1.34192393564368,1.34192393564368,0,0.0,1.0
2011-03-31,4.3,4.3,4.3,4.3,400,1.48718374311027,1.48718374311027,1.48718374311027,1.48718374311027,1156.54841438948,0.0,1.0
2011-04-01,4.3,4.3,4.3,4.3,0,1.48718374311027,1.48718374311027,1.48718374311027,1.48718374311027,0,0.0,1.0
2011-04-04,3.63,3.63,3.63,3.63,100,1.25545976453262,1.25545976453262,1.25545976453262,1.25545976453262,289.137103597372,0.0,1.0
2011-04-05,3.63,3.63,3.63,3.63,0,1.25545976453262,1.25545976453262,1.25545976453262,1.25545976453262,0,0.0,1.0
2011-04-06,3.63,3.63,3.63,3.63,0,1.25545976453262,1.25545976453262,1.25545976453262,1.25545976453262,0,0.0,1.0
2011-04-07,3.63,3.63,3.63,3.63,0,1.25545976453262,1.25545976453262,1.25545976453262,1.25545976453262,0,0.0,1.0
2011-04-08,3.63,3.63,3.63,3.63,0,1.25545976453262,1.25545976453262,1.25545976453262,1.25545976453262,0,0.0,1.0
2011-04-11,3.63,3.63,3.63,3.63,0,1.25545976453262,1.25545976453262,1.25545976453262,1.25545976453262,0,0.0,1.0
2011-04-12,3.63,3.63,3.63,3.63,0,1.25545976453262,1.25545976453262,1.25545976453262,1.25545976453262,0,0.0,1.0
2011-04-13,3.63,3.63,3.63,3.63,0,1.25545976453262,1.25545976453262,1.25545976453262,1.25545976453262,0,0.0,1.0
2011-04-14,3.99,4.0,3.99,4.0,300,1.37996817093255,1.38342673777699,1.37996817093255,1.38342673777699,867.411310792115,0.0,1.0
2011-04-15,3.99,3.99,3.99,3.99,0,1.37996817093255,1.37996817093255,1.37996817093255,1.37996817093255,0,0.0,1.0
2011-04-18,3.99,3.99,3.99,3.99,0,1.37996817093255,1.37996817093255,1.37996817093255,1.37996817093255,0,0.0,1.0
2011-04-19,4.17,4.17,4.17,4.17,100,1.49410087679915,1.49410087679915,1.49410087679915,1.49410087679915,279.097620833574,0.15,1.0
2011-04-20,4.17,4.17,4.17,4.17,0,1.49410087679915,1.49410087679915,1.49410087679915,1.49410087679915,0,0.0,1.0
2011-04-21,3.7001,3.7001,3.7,3.7,2000,1.32573684754066,1.32573684754066,1.32570101778342,1.32570101778342,5581.95241667147,0.0,1.0
2011-04-25,4.16,4.16,4.16,4.16,400,1.49051790107542,1.49051790107542,1.49051790107542,1.49051790107542,1116.39048333429,0.0,1.0
2011-04-26,4.16,4.16,4.16,4.16,0,1.49051790107542,1.49051790107542,1.49051790107542,1.49051790107542,0,0.0,1.0
2011-04-27,4.048,4.16,4.048,4.16,2100,1.45038857296954,1.49051790107542,1.45038857296954,1.49051790107542,5861.05003750504,0.0,1.0
2011-04-28,4.05,4.05,4.05,4.05,0,1.45110516811429,1.45110516811429,1.45110516811429,1.45110516811429,0,0.0,1.0
2011-04-29,4.05,4.05,4.05,4.05,0,1.45110516811429,1.45110516811429,1.45110516811429,1.45110516811429,0,0.0,1.0
2011-05-02,4.05,4.05,4.05,4.05,0,1.45110516811429,1.45110516811429,1.45110516811429,1.45110516811429,0,0.0,1.0
2011-05-03,4.05,4.05,4.05,4.05,0,1.45110516811429,1.45110516811429,1.45110516811429,1.45110516811429,0,0.0,1.0
2011-05-04,4.05,4.05,4.05,4.05,0,1.45110516811429,1.45110516811429,1.45110516811429,1.45110516811429,0,0.0,1.0
2011-05-05,4.05,4.05,4.05,4.05,0,1.45110516811429,1.45110516811429,1.45110516811429,1.45110516811429,0,0.0,1.0
2011-05-06,4.05,4.05,4.05,4.05,0,1.45110516811429,1.45110516811429,1.45110516811429,1.45110516811429,0,0.0,1.0
2011-05-09,4.05,4.05,4.05,4.05,0,1.45110516811429,1.45110516811429,1.45110516811429,1.45110516811429,0,0.0,1.0
2011-05-10,4.0,4.05,4.0,4.05,500,1.43319028949559,1.45110516811429,1.43319028949559,1.45110516811429,1395.48810416787,0.0,1.0
2011-05-11,4.0,4.0,4.0,4.0,0,1.43319028949559,1.43319028949559,1.43319028949559,1.43319028949559,0,0.0,1.0
2011-05-12,4.0,4.0,4.0,4.0,0,1.43319028949559,1.43319028949559,1.43319028949559,1.43319028949559,0,0.0,1.0
2011-05-13,4.0,4.0,4.0,4.0,0,1.43319028949559,1.43319028949559,1.43319028949559,1.43319028949559,0,0.0,1.0
2011-05-16,4.02,4.02,4.0,4.0,500,1.44035624094307,1.44035624094307,1.43319028949559,1.43319028949559,1395.48810416787,0.0,1.0
2011-05-17,4.02,4.02,4.02,4.02,0,1.44035624094307,1.44035624094307,1.44035624094307,1.44035624094307,0,0.0,1.0
2011-05-18,3.72,3.8,3.72,3.8,1200,1.3328669692309,1.36153077502081,1.3328669692309,1.36153077502081,3349.17145000288,0.0,1.0
2011-05-19,3.72,3.72,3.72,3.72,0,1.3328669692309,1.3328669692309,1.3328669692309,1.3328669692309,0,0.0,1.0
2011-05-20,3.72,3.72,3.72,3.72,0,1.3328669692309,1.3328669692309,1.3328669692309,1.3328669692309,0,0.0,1.0
2011-05-23,3.8001,3.8095,3.8,3.8001,2100,1.36156660477805,1.36493460195836,1.36153077502081,1.36156660477805,5861.05003750504,0.0,1.0
2011-05-24,3.8001,3.9001,3.8,3.9,5300,1.36156660477805,1.39739636201544,1.36153077502081,1.3973605322582,14792.1739041794,0.0,1.0
2011-05-25,3.8,3.8,3.8,3.8,0,1.36153077502081,1.36153077502081,1.36153077502081,1.36153077502081,0,0.0,1.0
2011-05-26,3.8,3.8,3.8,3.8,0,1.36153077502081,1.36153077502081,1.36153077502081,1.36153077502081,0,0.0,1.0
2011-05-27,4.15,4.15,4.15,4.15,100,1.48693492535168,1.48693492535168,1.48693492535168,1.48693492535168,279.097620833573,0.0,1.0
2011-05-31,4.5001,4.52,4.13,4.15,24900,1.61237490543978,1.61950502713002,1.4797689739042,1.48693492535168,69495.3075875597,0.0,1.0
2011-06-01,4.5,4.5,4.5,4.5,0,1.61233907568254,1.61233907568254,1.61233907568254,1.61233907568254,0,0.0,1.0
2011-06-02,4.5,4.5,4.5,4.5,0,1.61233907568254,1.61233907568254,1.61233907568254,1.61233907568254,0,0.0,1.0
2011-06-03,4.5,4.5,4.5,4.5,0,1.61233907568254,1.61233907568254,1.61233907568254,1.61233907568254,0,0.0,1.0
2011-06-06,4.39,4.39,4.39,4.39,100,1.57292634272141,1.57292634272141,1.57292634272141,1.57292634272141,279.097620833574,0.0,1.0
2011-06-07,4.39,4.39,4.39,4.39,0,1.57292634272141,1.57292634272141,1.57292634272141,1.57292634272141,0,0.0,1.0
2011-06-08,4.39,4.39,4.39,4.39,0,1.57292634272141,1.57292634272141,1.57292634272141,1.57292634272141,0,0.0,1.0
2011-06-09,3.9,4.42,3.9,4.42,700,1.3973605322582,1.58367526989263,1.3973605322582,1.58367526989263,1953.68334583502,0.0,1.0
2011-06-10,4.3,4.35,4.05,4.35,1800,1.54067956120776,1.55859443982646,1.45110516811429,1.55859443982646,5023.75717500433,0.0,1.0
2011-06-13,4.3,4.3,4.3,4.3,0,1.54067956120776,1.54067956120776,1.54067956120776,1.54067956120776,0,0.0,1.0
2011-06-14,4.0,4.3,3.8,4.3,700,1.43319028949559,1.54067956120776,1.36153077502081,1.54067956120776,1953.68334583502,0.0,1.0
2011-06-15,4.2399,4.2399,3.87,3.87,200,1.51914587710809,1.51914587710809,1.38661160508699,1.38661160508699,558.195241667147,0.0,1.0
2011-06-16,4.24,4.24,4.24,4.24,0,1.51918170686533,1.51918170686533,1.51918170686533,1.51918170686533,0,0.0,1.0
2011-06-17,4.25,4.25,4.25,4.25,1000,1.52276468258907,1.52276468258907,1.52276468258907,1.52276468258907,2790.97620833573,0.0,1.0
2011-06-20,4.25,4.25,4.25,4.25,0,1.52276468258907,1.52276468258907,1.52276468258907,1.52276468258907,0,0.0,1.0
2011-06-21,4.25,4.25,4.25,4.25,0,1.52276468258907,1.52276468258907,1.52276468258907,1.52276468258907,0,0.0,1.0
2011-06-22,4.25,4.25,4.25,4.25,0,1.52276468258907,1.52276468258907,1.52276468258907,1.52276468258907,0,0.0,1.0
2011-06-23,4.25,4.25,4.25,4.25,0,1.52276468258907,1.52276468258907,1.52276468258907,1.52276468258907,0,0.0,1.0
2011-06-24,4.25,4.25,4.25,4.25,0,1.52276468258907,1.52276468258907,1.52276468258907,1.52276468258907,0,0.0,1.0
2011-06-27,4.25,4.25,4.25,4.25,0,1.52276468258907,1.52276468258907,1.52276468258907,1.52276468258907,0,0.0,1.0
2011-06-28,3.96,3.96,3.95,3.96,3500,1.41885838660064,1.41885838660064,1.4152754108769,1.41885838660064,9768.41672917504,0.0,1.0
2011-06-29,3.98,3.98,3.95,3.95,300,1.42602433804811,1.42602433804811,1.4152754108769,1.4152754108769,837.292862500723,0.0,1.0
2011-06-30,4.0,4.0,4.0,4.0,100,1.43319028949559,1.43319028949559,1.43319028949559,1.43319028949559,279.097620833574,0.0,1.0
2011-07-01,4.0001,4.01,4.0,4.0,1500,1.43322611925283,1.43677326521933,1.43319028949559,1.43319028949559,4186.4643125036,0.0,1.0
2011-07-05,4.0,4.0,4.0,4.0,0,1.43319028949559,1.43319028949559,1.43319028949559,1.43319028949559,0,0.0,1.0
2011-07-06,4.0,4.0,4.0,4.0,0,1.43319028949559,1.43319028949559,1.43319028949559,1.43319028949559,0,0.0,1.0
2011-07-07,4.12,4.12,3.95,4.07,600,1.47618599818046,1.47618599818046,1.4152754108769,1.45827111956176,1674.58572500144,0.0,1.0
2011-07-08,4.14,4.14,4.1,4.1,600,1.48335194962794,1.48335194962794,1.46902004673298,1.46902004673298,1674.58572500144,0.0,1.0
2011-07-11,4.14,4.14,4.14,4.14,0,1.48335194962794,1.48335194962794,1.48335194962794,1.48335194962794,0,0.0,1.0
2011-07-12,4.0001,4.1,4.0,4.1,4500,1.43322611925283,1.46902004673298,1.43319028949559,1.46902004673298,12559.3929375108,0.0,1.0
2011-07-13,4.0,4.0,3.95,3.9501,3100,1.43319028949559,1.43319028949559,1.4152754108769,1.41531124063413,8652.02624584079,0.0,1.0
2011-07-14,4.0,4.0,4.0,4.0,0,1.43319028949559,1.43319028949559,1.43319028949559,1.43319028949559,0,0.0,1.0
2011-07-15,3.95,3.96,3.95,3.96,3000,1.4152754108769,1.41885838660064,1.4152754108769,1.41885838660064,8372.92862500719,0.0,1.0
2011-07-18,4.0,4.0,3.95,3.95,200,1.43319028949559,1.43319028949559,1.4152754108769,1.4152754108769,558.195241667148,0.0,1.0
2011-07-19,4.04,4.1,4.0,4.1,3800,1.44752219239055,1.46902004673298,1.43319028949559,1.46902004673298,10605.7095916758,0.0,1.0
2011-07-20,3.85,4.01,3.85,4.01,200,1.37944565363951,1.43677326521933,1.37944565363951,1.43677326521933,558.195241667146,0.0,1.0
2011-07-21,3.85,3.85,3.85,3.85,0,1.37944565363951,1.37944565363951,1.37944565363951,1.37944565363951,0,0.0,1.0
2011-07-22,4.03,4.08,3.95,4.07,2400,1.44393921666681,1.4618540952855,1.4152754108769,1.45827111956176,6698.34290000576,0.0,1.0
2011-07-25,4.0,4.04,4.0,4.04,1500,1.43319028949559,1.44752219239055,1.43319028949559,1.44752219239055,4186.46431250361,0.0,1.0
2011-07-26,3.9429,3.9429,3.9429,3.9429,200,1.41273149811304,1.41273149811304,1.41273149811304,1.41273149811304,558.195241667148,0.0,1.0
2011-07-27,3.94,3.94,3.94,3.94,0,1.41169243515316,1.41169243515316,1.41169243515316,1.41169243515316,0,0.0,1.0
2011-07-28,3.86,3.86,3.8,3.8,1300,1.38302862936325,1.38302862936325,1.36153077502081,1.36153077502081,3628.26907083644,0.0,1.0
2011-07-29,3.8,3.9,3.8,3.9,1400,1.36153077502081,1.3973605322582,1.36153077502081,1.3973605322582,3907.36669167003,0.0,1.0
2011-08-01,3.8,3.82,3.8,3.8,600,1.36153077502081,1.36869672646829,1.36153077502081,1.36153077502081,1674.58572500144,0.0,1.0
2011-08-02,3.8,3.81,3.8,3.8,1400,1.36153077502081,1.36511375074455,1.36153077502081,1.36153077502081,3907.36669167003,0.0,1.0
2011-08-03,3.7,3.81,3.7,3.81,1400,1.32570101778342,1.36511375074455,1.32570101778342,1.36511375074455,3907.36669167003,0.0,1.0
2011-08-04,3.2,3.29,3.2,3.2501,7800,1.14655223159647,1.17879901311012,1.14655223159647,1.16450293997241,21769.6144250188,0.0,1.0
2011-08-05,3.1,3.2,3.1,3.2,2300,1.11072247435908,1.14655223159647,1.11072247435908,1.14655223159647,6419.24527917221,0.0,1.0
2011-08-08,2.9,3.01,2.9,3.0001,1600,1.0390629598843,1.07847569284543,1.0390629598843,1.07492854687893,4465.56193333719,0.0,1.0
2011-08-09,3.44,3.44,3.44,3.44,200,1.23254364896621,1.23254364896621,1.23254364896621,1.23254364896621,558.195241667146,0.0,1.0
2011-08-10,3.44,3.44,3.44,3.44,100,1.23254364896621,1.23254364896621,1.23254364896621,1.23254364896621,279.097620833573,0.0,1.0
2011-08-11,3.44,3.44,3.44,3.44,0,1.23254364896621,1.23254364896621,1.23254364896621,1.23254364896621,0,0.0,1.0
2011-08-12,3.4,3.4,3.4,3.4,100,1.21821174607125,1.21821174607125,1.21821174607125,1.21821174607125,279.097620833574,0.0,1.0
2011-08-15,3.4,3.4,3.4,3.4,0,1.21821174607125,1.21821174607125,1.21821174607125,1.21821174607125,0,0.0,1.0
2011-08-16,3.4,3.4,3.4,3.4,0,1.21821174607125,1.21821174607125,1.21821174607125,1.21821174607125,0,0.0,1.0
2011-08-17,3.36,3.36,3.36,3.36,200,1.2038798431763,1.2038798431763,1.2038798431763,1.2038798431763,558.195241667146,0.0,1.0
2011-08-18,3.36,3.36,3.36,3.36,0,1.2038798431763,1.2038798431763,1.2038798431763,1.2038798431763,0,0.0,1.0
2011-08-19,2.99,3.01,2.99,3.0,5400,1.07130974139795,1.07847569284543,1.07130974139795,1.07489271712169,15071.271525013,0.0,1.0
2011-08-22,2.99,2.99,2.99,2.99,0,1.07130974139795,1.07130974139795,1.07130974139795,1.07130974139795,0,0.0,1.0
2011-08-23,2.99,2.99,2.99,2.99,0,1.07130974139795,1.07130974139795,1.07130974139795,1.07130974139795,0,0.0,1.0
2011-08-24,2.99,2.99,2.99,2.99,0,1.07130974139795,1.07130974139795,1.07130974139795,1.07130974139795,0,0.0,1.0
2011-08-25,2.99,2.99,2.99,2.99,0,1.07130974139795,1.07130974139795,1.07130974139795,1.07130974139795,0,0.0,1.0
2011-08-26,2.99,2.99,2.99,2.99,0,1.07130974139795,1.07130974139795,1.07130974139795,1.07130974139795,0,0.0,1.0
2011-08-29,3.33,3.33,3.33,3.33,100,1.19313091600508,1.19313091600508,1.19313091600508,1.19313091600508,279.097620833573,0.0,1.0
2011-08-30,3.33,3.33,3.33,3.33,0,1.19313091600508,1.19313091600508,1.19313091600508,1.19313091600508,0,0.0,1.0
2011-08-31,3.33,3.33,3.33,3.33,0,1.19313091600508,1.19313091600508,1.19313091600508,1.19313091600508,0,0.0,1.0
2011-09-01,3.33,3.33,3.33,3.33,0,1.19313091600508,1.19313091600508,1.19313091600508,1.19313091600508,0,0.0,1.0
2011-09-02,3.33,3.33,3.33,3.33,0,1.19313091600508,1.19313091600508,1.19313091600508,1.19313091600508,0,0.0,1.0
2011-09-06,3.0,3.0,3.0,3.0,100,1.07489271712169,1.07489271712169,1.07489271712169,1.07489271712169,279.097620833574,0.0,1.0
2011-09-07,3.0,3.0,3.0,3.0,0,1.07489271712169,1.07489271712169,1.07489271712169,1.07489271712169,0,0.0,1.0
2011-09-08,3.0,3.0,3.0,3.0,0,1.07489271712169,1.07489271712169,1.07489271712169,1.07489271712169,0,0.0,1.0
2011-09-09,3.0,3.0,3.0,3.0,0,1.07489271712169,1.07489271712169,1.07489271712169,1.07489271712169,0,0.0,1.0
2011-09-12,3.04,3.0401,3.0,3.04,1100,1.08922462001665,1.08926044977389,1.07489271712169,1.08922462001665,3070.07382916931,0.0,1.0
2011-09-13,3.29,3.29,3.29,3.29,300,1.17879901311012,1.17879901311012,1.17879901311012,1.17879901311012,837.292862500723,0.0,1.0
2011-09-14,3.0,3.01,3.0,3.01,500,1.07489271712169,1.07847569284543,1.07489271712169,1.07847569284543,1395.48810416787,0.0,1.0
2011-09-15,2.99,3.04,2.99,3.0,5900,1.07130974139795,1.08922462001665,1.07130974139795,1.07489271712169,16466.7596291809,0.0,1.0
2011-09-16,2.99,2.99,2.99,2.99,0,1.07130974139795,1.07130974139795,1.07130974139795,1.07130974139795,0,0.0,1.0
2011-09-19,2.99,2.99,2.99,2.99,0,1.07130974139795,1.07130974139795,1.07130974139795,1.07130974139795,0,0.0,1.0
2011-09-20,2.99,2.99,2.99,2.99,0,1.07130974139795,1.07130974139795,1.07130974139795,1.07130974139795,0,0.0,1.0
2011-09-21,2.93,2.93,2.93,2.93,200,1.04981188705552,1.04981188705552,1.04981188705552,1.04981188705552,558.195241667147,0.0,1.0
2011-09-22,2.9,2.9,2.9,2.9,300,1.0390629598843,1.0390629598843,1.0390629598843,1.0390629598843,837.292862500724,0.0,1.0
2011-09-23,3.24,3.24,2.97,2.97,1600,1.16088413449143,1.16088413449143,1.06414378995048,1.06414378995048,4465.56193333717,0.0,1.0
2011-09-26,3.24,3.24,3.24,3.24,0,1.16088413449143,1.16088413449143,1.16088413449143,1.16088413449143,0,0.0,1.0
2011-09-27,3.24,3.24,3.24,3.24,0,1.16088413449143,1.16088413449143,1.16088413449143,1.16088413449143,0,0.0,1.0
2011-09-28,3.0,3.0,3.0,3.0,600,1.07489271712169,1.07489271712169,1.07489271712169,1.07489271712169,1674.58572500145,0.0,1.0
2011-09-29,3.0,3.0,3.0,3.0,0,1.07489271712169,1.07489271712169,1.07489271712169,1.07489271712169,0,0.0,1.0
2011-09-30,3.0,3.0,3.0,3.0,100,1.07489271712169,1.07489271712169,1.07489271712169,1.07489271712169,279.097620833574,0.0,1.0
2011-10-03,2.9,2.91,2.9,2.91,1000,1.0390629598843,1.04264593560804,1.0390629598843,1.04264593560804,2790.97620833575,0.0,1.0
2011-10-04,3.0,3.0,3.0,3.0,100,1.07489271712169,1.07489271712169,1.07489271712169,1.07489271712169,279.097620833574,0.0,1.0
2011-10-05,3.29,3.3,3.25,3.3,1300,1.17879901311012,1.18238198883386,1.16446711021517,1.18238198883386,3628.26907083647,0.0,1.0
2011-10-06,3.0,3.0,3.0,3.0,300,1.07489271712169,1.07489271712169,1.07489271712169,1.07489271712169,837.292862500723,0.0,1.0
2011-10-07,2.85,2.86,2.85,2.86,2000,1.02114808126561,1.02473105698935,1.02114808126561,1.02473105698935,5581.95241667146,0.0,1.0
2011-10-10,2.86,2.86,2.86,2.86,100,1.02473105698935,1.02473105698935,1.02473105698935,1.02473105698935,279.097620833573,0.0,1.0
2011-10-11,2.85,2.85,2.85,2.85,600,1.02114808126561,1.02114808126561,1.02114808126561,1.02114808126561,1674.58572500144,0.0,1.0
2011-10-12,3.3,3.3,2.9,2.9,4200,1.18238198883386,1.18238198883386,1.0390629598843,1.0390629598843,11722.1000750101,0.0,1.0
2011-10-13,3.03,3.03,3.03,3.03,300,1.08564164429291,1.08564164429291,1.08564164429291,1.08564164429291,837.292862500721,0.0,1.0
2011-10-14,3.35,3.35,3.35,3.35,100,1.20029686745256,1.20029686745256,1.20029686745256,1.20029686745256,279.097620833573,0.0,1.0
2011-10-17,3.3,3.3,3.27,3.27,600,1.18238198883386,1.18238198883386,1.17163306166265,1.17163306166265,1674.58572500145,0.0,1.0
2011-10-18,3.3,3.3,3.3,3.3,0,1.18238198883386,1.18238198883386,1.18238198883386,1.18238198883386,0,0.0,1.0
2011-10-19,3.27,3.27,3.27,3.27,200,1.17163306166265,1.17163306166265,1.17163306166265,1.17163306166265,558.195241667145,0.0,1.0
2011-10-20,3.27,3.27,3.27,3.27,0,1.17163306166265,1.17163306166265,1.17163306166265,1.17163306166265,0,0.0,1.0
2011-10-21,3.27,3.27,3.27,3.27,0,1.17163306166265,1.17163306166265,1.17163306166265,1.17163306166265,0,0.0,1.0
2011-10-24,3.27,3.27,3.27,3.27,0,1.17163306166265,1.17163306166265,1.17163306166265,1.17163306166265,0,0.0,1.0
2011-10-25,3.27,3.27,3.27,3.27,0,1.17163306166265,1.17163306166265,1.17163306166265,1.17163306166265,0,0.0,1.0
2011-10-26,3.27,3.27,3.27,3.27,0,1.17163306166265,1.17163306166265,1.17163306166265,1.17163306166265,0,0.0,1.0
2011-10-27,3.27,3.27,3.27,3.27,0,1.17163306166265,1.17163306166265,1.17163306166265,1.17163306166265,0,0.0,1.0
2011-10-28,3.3,3.3,3.29,3.29,2000,1.18238198883386,1.18238198883386,1.17879901311012,1.17879901311012,5581.95241667148,0.0,1.0
2011-10-31,3.3,3.3,3.3,3.3,0,1.18238198883386,1.18238198883386,1.18238198883386,1.18238198883386,0,0.0,1.0
2011-11-01,3.3,3.3,3.3,3.3,0,1.18238198883386,1.18238198883386,1.18238198883386,1.18238198883386,0,0.0,1.0
2011-11-02,3.3,3.3,3.3,3.3,0,1.18238198883386,1.18238198883386,1.18238198883386,1.18238198883386,0,0.0,1.0
2011-11-03,3.3,3.3,3.3,3.3,0,1.18238198883386,1.18238198883386,1.18238198883386,1.18238198883386,0,0.0,1.0
2011-11-04,3.3,3.3,3.3,3.3,0,1.18238198883386,1.18238198883386,1.18238198883386,1.18238198883386,0,0.0,1.0
2011-11-07,3.0,3.0,3.0,3.0,100,1.07489271712169,1.07489271712169,1.07489271712169,1.07489271712169,279.097620833574,0.0,1.0
2011-11-08,3.3,3.3,3.3,3.3,2500,1.18238198883386,1.18238198883386,1.18238198883386,1.18238198883386,6977.44052083935,0.0,1.0
2011-11-09,3.3,3.3,3.3,3.3,0,1.18238198883386,1.18238198883386,1.18238198883386,1.18238198883386,0,0.0,1.0
2011-11-10,3.3,3.3,3.3,3.3,0,1.18238198883386,1.18238198883386,1.18238198883386,1.18238198883386,0,0.0,1.0
2011-11-11,3.3,3.3,3.3,3.3,0,1.18238198883386,1.18238198883386,1.18238198883386,1.18238198883386,0,0.0,1.0
2011-11-14,3.3,3.3,3.3,3.3,0,1.18238198883386,1.18238198883386,1.18238198883386,1.18238198883386,0,0.0,1.0
2011-11-15,3.3,3.3,3.3,3.3,0,1.18238198883386,1.18238198883386,1.18238198883386,1.18238198883386,0,0.0,1.0
2011-11-16,3.3,3.3,3.3,3.3,0,1.18238198883386,1.18238198883386,1.18238198883386,1.18238198883386,0,0.0,1.0
2011-11-17,3.3,3.3,3.3,3.3,0,1.18238198883386,1.18238198883386,1.18238198883386,1.18238198883386,0,0.0,1.0
2011-11-18,3.3,3.3,3.3,3.3,0,1.18238198883386,1.18238198883386,1.18238198883386,1.18238198883386,0,0.0,1.0
2011-11-21,3.3,3.3,3.3,3.3,0,1.18238198883386,1.18238198883386,1.18238198883386,1.18238198883386,0,0.0,1.0
2011-11-22,3.3,3.3,3.3,3.3,0,1.18238198883386,1.18238198883386,1.18238198883386,1.18238198883386,0,0.0,1.0
2011-11-23,3.3,3.3,3.3,3.3,0,1.18238198883386,1.18238198883386,1.18238198883386,1.18238198883386,0,0.0,1.0
2011-11-25,3.3,3.3,3.3,3.3,0,1.18238198883386,1.18238198883386,1.18238198883386,1.18238198883386,0,0.0,1.0
2011-11-28,3.01,3.0101,3.01,3.01,800,1.07847569284543,1.07851152260267,1.07847569284543,1.07847569284543,2232.78096666859,0.0,1.0
2011-11-29,3.01,3.03,3.01,3.02,3200,1.07847569284543,1.08564164429291,1.07847569284543,1.08205866856917,8931.12386667437,0.0,1.0
2011-11-30,3.02,3.02,3.0,3.01,800,1.08205866856917,1.08205866856917,1.07489271712169,1.07847569284543,2232.78096666859,0.0,1.0
2011-12-01,3.02,3.02,3.02,3.02,0,1.08205866856917,1.08205866856917,1.08205866856917,1.08205866856917,0,0.0,1.0
2011-12-02,3.02,3.02,3.02,3.02,0,1.08205866856917,1.08205866856917,1.08205866856917,1.08205866856917,0,0.0,1.0
2011-12-05,3.02,3.02,3.02,3.02,0,1.08205866856917,1.08205866856917,1.08205866856917,1.08205866856917,0,0.0,1.0
2011-12-06,3.02,3.02,3.02,3.02,0,1.08205866856917,1.08205866856917,1.08205866856917,1.08205866856917,0,0.0,1.0
2011-12-07,3.02,3.02,3.02,3.02,0,1.08205866856917,1.08205866856917,1.08205866856917,1.08205866856917,0,0.0,1.0
2011-12-08,3.02,3.02,3.02,3.02,0,1.08205866856917,1.08205866856917,1.08205866856917,1.08205866856917,0,0.0,1.0
2011-12-09,3.02,3.02,3.02,3.02,0,1.08205866856917,1.08205866856917,1.08205866856917,1.08205866856917,0,0.0,1.0
2011-12-12,3.02,3.02,3.02,3.02,0,1.08205866856917,1.08205866856917,1.08205866856917,1.08205866856917,0,0.0,1.0
2011-12-13,3.02,3.02,3.02,3.02,0,1.08205866856917,1.08205866856917,1.08205866856917,1.08205866856917,0,0.0,1.0
2011-12-14,3.02,3.02,3.02,3.02,0,1.08205866856917,1.08205866856917,1.08205866856917,1.08205866856917,0,0.0,1.0
2011-12-15,3.02,3.02,3.02,3.02,0,1.08205866856917,1.08205866856917,1.08205866856917,1.08205866856917,0,0.0,1.0
2011-12-16,3.0,3.0,3.0,3.0,300,1.07489271712169,1.07489271712169,1.07489271712169,1.07489271712169,837.292862500723,0.0,1.0
2011-12-19,3.18,3.29,3.18,3.28,2500,1.139386280149,1.17879901311012,1.139386280149,1.17521603738639,6977.44052083931,0.0,1.0
2011-12-20,3.18,3.18,3.18,3.18,0,1.139386280149,1.139386280149,1.139386280149,1.139386280149,0,0.0,1.0
2011-12-21,3.18,3.18,3.18,3.18,0,1.139386280149,1.139386280149,1.139386280149,1.139386280149,0,0.0,1.0
2011-12-22,3.18,3.18,3.18,3.18,0,1.139386280149,1.139386280149,1.139386280149,1.139386280149,0,0.0,1.0
2011-12-23,3.0701,3.1501,2.9599,3.1501,47200,1.1000093769451,1.12867318273502,1.0605249844695,1.12867318273502,131734.077033447,0.0,1.0
2011-12-27,3.07,3.07,3.07,3.07,0,1.09997354718787,1.09997354718787,1.09997354718787,1.09997354718787,0,0.0,1.0
2011-12-28,2.85,3.24,2.85,3.24,5900,1.02114808126561,1.16088413449143,1.02114808126561,1.16088413449143,16466.7596291808,0.0,1.0
2011-12-29,2.85,2.85,2.85,2.85,0,1.02114808126561,1.02114808126561,1.02114808126561,1.02114808126561,0,0.0,1.0
2011-12-30,2.8499,3.173,2.8,3.1065,164700,1.02111225150837,1.13687819714238,1.00323320264691,1.11305140857951,459673.781512896,0.0,1.0
2012-01-03,2.97,3.24,2.8475,3.24,56900,1.06414378995048,1.16088413449143,1.02025233733467,1.16088413449143,158806.546254303,0.0,1.0
2012-01-04,2.97,2.97,2.94,2.94,400,1.06414378995048,1.06414378995048,1.05339486277926,1.05339486277926,1116.39048333429,0.0,1.0
2012-01-05,3.0,3.09,3.0,3.0899,1100,1.07489271712169,1.10713949863534,1.07489271712169,1.10710366887811,3070.07382916932,0.0,1.0
2012-01-06,3.08,3.08,2.8475,3.0525,53100,1.10355652291161,1.10355652291161,1.02025233733467,1.09370333967132,148200.836662627,0.0,1.0
2012-01-09,3.08,3.08,2.926,3.042,7400,1.10355652291161,1.10355652291161,1.04837869676603,1.0899412151614,20653.2239416844,0.0,1.0
2012-01-10,3.0,3.081,2.91,3.081,24600,1.07489271712169,1.10391482048398,1.04264593560804,1.10391482048398,68658.0147250593,0.0,1.0
2012-01-11,3.04,3.0715,2.86,3.0715,3400,1.08922462001665,1.10051099354643,1.02473105698935,1.10051099354643,9489.31910834149,0.0,1.0
2012-01-12,3.0,3.03,2.91,3.012,2100,1.07489271712169,1.08564164429291,1.04264593560804,1.07919228799018,5861.05003750506,0.0,1.0
2012-01-13,2.85,3.01,2.85,3.01,4300,1.02114808126561,1.07847569284543,1.02114808126561,1.07847569284543,12001.1976958436,0.0,1.0
2012-01-17,3.049,3.05,3.03,3.05,1500,1.09244929816801,1.09280759574039,1.08564164429291,1.09280759574039,4186.46431250362,0.0,1.0
2012-01-18,2.856,2.856,2.856,2.856,400,1.02329786669985,1.02329786669985,1.02329786669985,1.02329786669985,1116.3904833343,0.0,1.0
2012-01-19,2.86,2.86,2.86,2.86,0,1.02473105698935,1.02473105698935,1.02473105698935,1.02473105698935,0,0.0,1.0
2012-01-20,3.03,3.03,3.03,3.03,200,1.08564164429291,1.08564164429291,1.08564164429291,1.08564164429291,558.195241667147,0.0,1.0
2012-01-23,3.03,3.03,3.03,3.03,0,1.08564164429291,1.08564164429291,1.08564164429291,1.08564164429291,0,0.0,1.0
2012-01-24,3.03,3.03,3.03,3.03,0,1.08564164429291,1.08564164429291,1.08564164429291,1.08564164429291,0,0.0,1.0
2012-01-25,3.05,3.05,3.03,3.03,200,1.09280759574039,1.09280759574039,1.08564164429291,1.08564164429291,558.195241667146,0.0,1.0
2012-01-26,3.042,3.042,3.042,3.042,500,1.0899412151614,1.0899412151614,1.0899412151614,1.0899412151614,1395.48810416786,0.0,1.0
2012-01-27,3.04,3.04,3.04,3.04,0,1.08922462001665,1.08922462001665,1.08922462001665,1.08922462001665,0,0.0,1.0
2012-01-30,3.04,3.04,3.04,3.04,0,1.08922462001665,1.08922462001665,1.08922462001665,1.08922462001665,0,0.0,1.0
2012-01-31,3.04,3.04,3.04,3.04,0,1.08922462001665,1.08922462001665,1.08922462001665,1.08922462001665,0,0.0,1.0
2012-02-01,2.75,2.86,2.75,2.86,5200,0.985318324028219,1.02473105698935,0.985318324028219,1.02473105698935,14513.0762833458,0.0,1.0
2012-02-02,2.6,2.72,2.6,2.72,3800,0.931573688172135,0.974569396857003,0.931573688172135,0.974569396857003,10605.7095916758,0.0,1.0
2012-02-03,2.85,2.87,2.35,2.58,7100,1.02114808126561,1.02831403271309,0.84199929507866,0.924407736724657,19815.9310791837,0.0,1.0
2012-02-06,2.746,2.75,2.462,2.7,6800,0.983885133738724,0.985318324028219,0.882128623184537,0.967403445409524,18978.638216683,0.0,1.0
2012-02-07,2.45,2.47,2.45,2.47,2900,0.87782905231605,0.884995003763528,0.87782905231605,0.884995003763528,8093.83100417363,0.0,1.0
2012-02-08,2.45,2.45,2.45,2.45,0,0.87782905231605,0.87782905231605,0.87782905231605,0.87782905231605,0,0.0,1.0
2012-02-09,2.5,2.53,2.5,2.53,900,0.895743930934745,0.906492858105962,0.895743930934745,0.906492858105962,2511.87858750216,0.0,1.0
2012-02-10,2.49,2.5,2.49,2.49,1000,0.892160955211006,0.895743930934745,0.892160955211006,0.892160955211006,2790.97620833573,0.0,1.0
2012-02-13,2.49,2.49,2.49,2.49,0,0.892160955211006,0.892160955211006,0.892160955211006,0.892160955211006,0,0.0,1.0
2012-02-14,2.5,2.52,2.485,2.52,3600,0.895743930934745,0.902909882382223,0.890369467349136,0.902909882382223,10047.5143500086,0.0,1.0
2012-02-15,2.5,2.5,2.5,2.5,1000,0.895743930934745,0.895743930934745,0.895743930934745,0.895743930934745,2790.97620833573,0.0,1.0
2012-02-16,2.54,2.54,2.45,2.5,2200,0.910075833829701,0.910075833829701,0.87782905231605,0.895743930934745,6140.14765833861,0.0,1.0
2012-02-17,2.54,2.54,2.54,2.54,0,0.910075833829701,0.910075833829701,0.910075833829701,0.910075833829701,0,0.0,1.0
2012-02-21,2.85,2.8699,2.85,2.8699,1000,1.02114808126561,1.02827820295585,1.02114808126561,1.02827820295585,2790.97620833573,0.0,1.0
2012-02-22,2.86,2.86,2.86,2.86,300,1.02473105698935,1.02473105698935,1.02473105698935,1.02473105698935,837.292862500719,0.0,1.0
2012-02-23,2.99,3.04,2.86,2.86,900,1.07130974139795,1.08922462001665,1.02473105698935,1.02473105698935,2511.87858750217,0.0,1.0
2012-02-24,3.06,3.06,3.04,3.04,400,1.09639057146413,1.09639057146413,1.08922462001665,1.08922462001665,1116.39048333429,0.0,1.0
2012-02-27,3.06,3.06,3.06,3.06,0,1.09639057146413,1.09639057146413,1.09639057146413,1.09639057146413,0,0.0,1.0
2012-02-28,3.06,3.06,3.06,3.06,0,1.09639057146413,1.09639057146413,1.09639057146413,1.09639057146413,0,0.0,1.0
2012-02-29,3.3,3.3,3.09,3.09,4200,1.18238198883386,1.18238198883386,1.10713949863534,1.10713949863534,11722.1000750101,0.0,1.0
2012-03-01,2.96,3.4,2.75,3.28,7300,1.06056081422674,1.21821174607125,0.985318324028219,1.17521603738639,20374.1263208508,0.0,1.0
2012-03-02,2.995,3.0,2.995,3.0,300,1.07310122925982,1.07489271712169,1.07310122925982,1.07489271712169,837.292862500724,0.0,1.0
2012-03-05,3.08,3.9,2.46,2.46,10800,1.10355652291161,1.3973605322582,0.881412028039789,0.881412028039789,30142.5430500258,0.0,1.0
2012-03-06,3.0,3.31,2.95,2.98,5300,1.07489271712169,1.1859649645576,1.056977838503,1.06772676567422,14792.1739041794,0.0,1.0
2012-03-07,3.0,3.27,3.0,3.0,1500,1.07489271712169,1.17163306166265,1.07489271712169,1.07489271712169,4186.46431250362,0.0,1.0
2012-03-08,2.81,2.84,2.81,2.84,2500,1.00681617837065,1.01756510554187,1.00681617837065,1.01756510554187,6977.44052083936,0.0,1.0
2012-03-09,3.248,3.45,3.248,3.45,300,1.16375051507042,1.23612662468995,1.16375051507042,1.23612662468995,837.292862500721,0.0,1.0
2012-03-12,3.25,3.25,3.25,3.25,0,1.16446711021517,1.16446711021517,1.16446711021517,1.16446711021517,0,0.0,1.0
2012-03-13,3.25,3.25,3.25,3.25,0,1.16446711021517,1.16446711021517,1.16446711021517,1.16446711021517,0,0.0,1.0
2012-03-14,3.25,3.25,3.25,3.25,0,1.16446711021517,1.16446711021517,1.16446711021517,1.16446711021517,0,0.0,1.0
2012-03-15,2.84,2.84,2.84,2.84,300,1.01756510554187,1.01756510554187,1.01756510554187,1.01756510554187,837.29286250072,0.0,1.0
2012-03-16,2.81,2.81,2.8,2.8,1000,1.00681617837065,1.00681617837065,1.00323320264691,1.00323320264691,2790.97620833574,0.0,1.0
2012-03-19,2.81,2.81,2.81,2.81,0,1.00681617837065,1.00681617837065,1.00681617837065,1.00681617837065,0,0.0,1.0
2012-03-20,2.81,2.81,2.81,2.81,0,1.00681617837065,1.00681617837065,1.00681617837065,1.00681617837065,0,0.0,1.0
2012-03-21,2.81,2.81,2.81,2.81,0,1.00681617837065,1.00681617837065,1.00681617837065,1.00681617837065,0,0.0,1.0
2012-03-22,2.81,2.81,2.81,2.81,0,1.00681617837065,1.00681617837065,1.00681617837065,1.00681617837065,0,0.0,1.0
2012-03-23,2.81,2.81,2.81,2.81,0,1.00681617837065,1.00681617837065,1.00681617837065,1.00681617837065,0,0.0,1.0
2012-03-26,2.53,2.53,2.53,2.53,2000,0.906492858105962,0.906492858105962,0.906492858105962,0.906492858105962,5581.95241667147,0.0,1.0
2012-03-27,2.53,2.53,2.53,2.53,0,0.906492858105962,0.906492858105962,0.906492858105962,0.906492858105962,0,0.0,1.0
2012-03-28,2.53,2.53,2.53,2.53,0,0.906492858105962,0.906492858105962,0.906492858105962,0.906492858105962,0,0.0,1.0
2012-03-29,2.53,2.53,2.53,2.53,0,0.906492858105962,0.906492858105962,0.906492858105962,0.906492858105962,0,0.0,1.0
2012-03-30,2.53,2.53,2.53,2.53,0,0.906492858105962,0.906492858105962,0.906492858105962,0.906492858105962,0,0.0,1.0
2012-04-02,2.53,2.53,2.53,2.53,0,0.906492858105962,0.906492858105962,0.906492858105962,0.906492858105962,0,0.0,1.0
2012-04-03,2.5,2.55,2.5,2.55,1600,0.895743930934745,0.91365880955344,0.895743930934745,0.91365880955344,4465.56193333717,0.0,1.0
2012-04-04,2.99,2.99,2.87,2.87,2000,1.07130974139795,1.07130974139795,1.02831403271309,1.02831403271309,5581.95241667149,0.0,1.0
2012-04-05,2.99,2.99,2.99,2.99,300,1.07130974139795,1.07130974139795,1.07130974139795,1.07130974139795,837.292862500724,0.0,1.0
2012-04-09,2.99,2.99,2.99,2.99,0,1.07130974139795,1.07130974139795,1.07130974139795,1.07130974139795,0,0.0,1.0
2012-04-10,2.5,2.61,2.5,2.52,1100,0.895743930934745,0.935156663895874,0.895743930934745,0.902909882382223,3070.07382916931,0.0,1.0
2012-04-11,2.5,2.5,2.5,2.5,200,0.895743930934745,0.895743930934745,0.895743930934745,0.895743930934745,558.195241667147,0.0,1.0
2012-04-12,2.5,2.5,2.5,2.5,0,0.895743930934745,0.895743930934745,0.895743930934745,0.895743930934745,0,0.0,1.0
2012-04-13,2.5,2.5,2.5,2.5,0,0.895743930934745,0.895743930934745,0.895743930934745,0.895743930934745,0,0.0,1.0
2012-04-16,2.5,2.5,2.5,2.5,0,0.895743930934745,0.895743930934745,0.895743930934745,0.895743930934745,0,0.0,1.0
2012-04-17,2.5,2.5,2.5,2.5,0,0.895743930934745,0.895743930934745,0.895743930934745,0.895743930934745,0,0.0,1.0
2012-04-18,2.5,2.5,2.5,2.5,0,0.895743930934745,0.895743930934745,0.895743930934745,0.895743930934745,0,0.0,1.0
2012-04-19,2.5,2.5,2.5,2.5,0,0.895743930934745,0.895743930934745,0.895743930934745,0.895743930934745,0,0.0,1.0
2012-04-20,2.5,2.5,2.5,2.5,0,0.895743930934745,0.895743930934745,0.895743930934745,0.895743930934745,0,0.0,1.0
2012-04-23,2.5,2.5,2.5,2.5,0,0.895743930934745,0.895743930934745,0.895743930934745,0.895743930934745,0,0.0,1.0
2012-04-24,2.5,2.5,2.5,2.5,500,0.895743930934745,0.895743930934745,0.895743930934745,0.895743930934745,1395.48810416787,0.0,1.0
2012-04-25,2.816,2.816,2.812,2.812,400,1.0089659638049,1.0089659638049,1.0075327735154,1.0075327735154,1116.39048333429,0.0,1.0
2012-04-26,2.82,2.82,2.82,2.82,500,1.01039915409439,1.01039915409439,1.01039915409439,1.01039915409439,1395.48810416787,0.0,1.0
2012-04-27,2.83,2.83,2.83,2.83,500,1.01398212981813,1.01398212981813,1.01398212981813,1.01398212981813,1395.48810416787,0.0,1.0
2012-04-30,2.83,2.83,2.83,2.83,0,1.01398212981813,1.01398212981813,1.01398212981813,1.01398212981813,0,0.0,1.0
2012-05-01,2.8,2.8,2.8,2.8,100,1.00323320264691,1.00323320264691,1.00323320264691,1.00323320264691,279.097620833575,0.0,1.0
2012-05-02,2.8,2.8,2.8,2.8,0,1.00323320264691,1.00323320264691,1.00323320264691,1.00323320264691,0,0.0,1.0
2012-05-03,2.8,2.8,2.8,2.8,0,1.00323320264691,1.00323320264691,1.00323320264691,1.00323320264691,0,0.0,1.0
2012-05-04,2.8,2.8,2.8,2.8,0,1.00323320264691,1.00323320264691,1.00323320264691,1.00323320264691,0,0.0,1.0
2012-05-07,3.18,3.18,3.18,3.18,300,1.139386280149,1.139386280149,1.139386280149,1.139386280149,837.292862500717,0.0,1.0
2012-05-08,3.172,3.172,3.172,3.172,100,1.13651989957,1.13651989957,1.13651989957,1.13651989957,279.097620833574,0.0,1.0
2012-05-09,3.16,3.16,3.16,3.16,100,1.13222032870152,1.13222032870152,1.13222032870152,1.13222032870152,279.097620833573,0.0,1.0
2012-05-10,3.16,3.16,3.16,3.16,0,1.13222032870152,1.13222032870152,1.13222032870152,1.13222032870152,0,0.0,1.0
2012-05-11,3.16,3.16,3.16,3.16,0,1.13222032870152,1.13222032870152,1.13222032870152,1.13222032870152,0,0.0,1.0
2012-05-14,3.16,3.16,3.16,3.16,0,1.13222032870152,1.13222032870152,1.13222032870152,1.13222032870152,0,0.0,1.0
2012-05-15,3.0,3.02,3.0,3.02,900,1.07489271712169,1.08205866856917,1.07489271712169,1.08205866856917,2511.87858750217,0.0,1.0
2012-05-16,3.0,3.0,3.0,3.0,0,1.07489271712169,1.07489271712169,1.07489271712169,1.07489271712169,0,0.0,1.0
2012-05-17,3.0,3.0,3.0,3.0,0,1.07489271712169,1.07489271712169,1.07489271712169,1.07489271712169,0,0.0,1.0
2012-05-18,2.514,2.52,2.514,2.52,600,0.900760096947979,0.902909882382223,0.900760096947979,0.902909882382223,1674.58572500144,0.0,1.0
2012-05-21,2.51,2.51,2.51,2.51,0,0.899326906658484,0.899326906658484,0.899326906658484,0.899326906658484,0,0.0,1.0
2012-05-22,3.082,3.172,3.082,3.172,1200,1.10427311805635,1.13651989957,1.10427311805635,1.13651989957,3349.17145000289,0.0,1.0
2012-05-23,3.08,3.08,3.08,3.08,0,1.10355652291161,1.10355652291161,1.10355652291161,1.10355652291161,0,0.0,1.0
2012-05-24,3.0999,3.0999,3.05,3.05,900,1.11068664460185,1.11068664460185,1.09280759574039,1.09280759574039,2511.87858750215,0.0,1.0
2012-05-25,3.1,3.1,3.1,3.1,0,1.11072247435908,1.11072247435908,1.11072247435908,1.11072247435908,0,0.0,1.0
2012-05-29,3.1,3.1,3.1,3.1,0,1.11072247435908,1.11072247435908,1.11072247435908,1.11072247435908,0,0.0,1.0
2012-05-30,3.01,3.01,3.01,3.01,100,1.07847569284543,1.07847569284543,1.07847569284543,1.07847569284543,279.097620833574,0.0,1.0
2012-05-31,3.01,3.01,3.01,3.01,0,1.07847569284543,1.07847569284543,1.07847569284543,1.07847569284543,0,0.0,1.0
2012-06-01,3.01,3.01,3.01,3.01,0,1.07847569284543,1.07847569284543,1.07847569284543,1.07847569284543,0,0.0,1.0
2012-06-04,3.13,3.13,3.13,3.13,100,1.1214714015303,1.1214714015303,1.1214714015303,1.1214714015303,279.097620833574,0.0,1.0
2012-06-05,3.13,3.13,3.13,3.13,0,1.1214714015303,1.1214714015303,1.1214714015303,1.1214714015303,0,0.0,1.0
2012-06-06,2.508,2.508,2.508,2.508,500,0.898610311513736,0.898610311513736,0.898610311513736,0.898610311513736,1395.48810416787,0.0,1.0
2012-06-07,2.538,2.56,2.538,2.56,500,0.909359238684953,0.917241785277179,0.909359238684953,0.917241785277179,1395.48810416787,0.0,1.0
2012-06-08,2.54,2.54,2.54,2.54,0,0.910075833829701,0.910075833829701,0.910075833829701,0.910075833829701,0,0.0,1.0
2012-06-11,2.5,2.5001,2.5,2.5,300,0.895743930934745,0.895779760691982,0.895743930934745,0.895743930934745,837.29286250072,0.0,1.0
2012-06-12,2.5,2.5,2.5,2.5,0,0.895743930934745,0.895743930934745,0.895743930934745,0.895743930934745,0,0.0,1.0
2012-06-13,2.5,2.5,2.5,2.5,0,0.895743930934745,0.895743930934745,0.895743930934745,0.895743930934745,0,0.0,1.0
2012-06-14,2.5,2.5,2.5,2.5,0,0.895743930934745,0.895743930934745,0.895743930934745,0.895743930934745,0,0.0,1.0
2012-06-15,2.5,2.5,2.5,2.5,0,0.895743930934745,0.895743930934745,0.895743930934745,0.895743930934745,0,0.0,1.0
2012-06-18,2.5,2.5,2.5,2.5,0,0.895743930934745,0.895743930934745,0.895743930934745,0.895743930934745,0,0.0,1.0
2012-06-19,2.5,2.5,2.5,2.5,0,0.895743930934745,0.895743930934745,0.895743930934745,0.895743930934745,0,0.0,1.0
2012-06-20,2.5,2.5,2.5,2.5,0,0.895743930934745,0.895743930934745,0.895743930934745,0.895743930934745,0,0.0,1.0
2012-06-21,2.5,2.5,2.5,2.5,0,0.895743930934745,0.895743930934745,0.895743930934745,0.895743930934745,0,0.0,1.0
2012-06-22,2.5,2.5,2.5,2.5,0,0.895743930934745,0.895743930934745,0.895743930934745,0.895743930934745,0,0.0,1.0
2012-06-25,2.5,2.5,2.5,2.5,0,0.895743930934745,0.895743930934745,0.895743930934745,0.895743930934745,0,0.0,1.0
2012-06-26,2.5,2.5,2.5,2.5,0,0.895743930934745,0.895743930934745,0.895743930934745,0.895743930934745,0,0.0,1.0
2012-06-27,2.5,2.53,2.5,2.53,2500,0.895743930934745,0.906492858105962,0.895743930934745,0.906492858105962,6977.44052083933,0.0,1.0
2012-06-28,2.5,2.5,2.5,2.5,0,0.895743930934745,0.895743930934745,0.895743930934745,0.895743930934745,0,0.0,1.0
2012-06-29,2.5,2.5,2.5,2.5,300,0.895743930934745,0.895743930934745,0.895743930934745,0.895743930934745,837.29286250072,0.0,1.0
2012-07-02,2.69,2.69,2.37,2.37,300,0.963820469685785,0.963820469685785,0.849165246526138,0.849165246526138,837.292862500721,0.0,1.0
2012-07-03,2.69,2.69,2.69,2.69,0,0.963820469685785,0.963820469685785,0.963820469685785,0.963820469685785,0,0.0,1.0
2012-07-05,2.69,2.69,2.69,2.69,0,0.963820469685785,0.963820469685785,0.963820469685785,0.963820469685785,0,0.0,1.0
2012-07-06,2.69,2.69,2.69,2.69,0,0.963820469685785,0.963820469685785,0.963820469685785,0.963820469685785,0,0.0,1.0
2012-07-09,2.69,2.69,2.69,2.69,0,0.963820469685785,0.963820469685785,0.963820469685785,0.963820469685785,0,0.0,1.0
2012-07-10,2.69,2.69,2.69,2.69,0,0.963820469685785,0.963820469685785,0.963820469685785,0.963820469685785,0,0.0,1.0
2012-07-11,2.5,2.52,2.5,2.52,3000,0.895743930934745,0.902909882382223,0.895743930934745,0.902909882382223,8372.9286250072,0.0,1.0
2012-07-12,2.5,2.5,2.5,2.5,0,0.895743930934745,0.895743930934745,0.895743930934745,0.895743930934745,0,0.0,1.0
2012-07-13,2.5,2.5,2.5,2.5,0,0.895743930934745,0.895743930934745,0.895743930934745,0.895743930934745,0,0.0,1.0
2012-07-16,2.5,2.5,2.5,2.5,500,0.895743930934745,0.895743930934745,0.895743930934745,0.895743930934745,1395.48810416787,0.0,1.0
2012-07-17,2.55,2.55,2.55,2.55,500,0.91365880955344,0.91365880955344,0.91365880955344,0.91365880955344,1395.48810416787,0.0,1.0
2012-07-18,2.5001,2.5001,2.5,2.5,1500,0.895779760691982,0.895779760691982,0.895743930934745,0.895743930934745,4186.4643125036,0.0,1.0
2012-07-19,2.5,2.5,2.5,2.5,10200,0.895743930934745,0.895743930934745,0.895743930934745,0.895743930934745,28467.9573250245,0.0,1.0
2012-07-20,2.5,2.5,2.5,2.5,0,0.895743930934745,0.895743930934745,0.895743930934745,0.895743930934745,0,0.0,1.0
2012-07-23,2.5,2.5,2.5,2.5,0,0.895743930934745,0.895743930934745,0.895743930934745,0.895743930934745,0,0.0,1.0
2012-07-24,2.5,2.5,2.5,2.5,0,0.895743930934745,0.895743930934745,0.895743930934745,0.895743930934745,0,0.0,1.0
2012-07-25,2.5,2.5,2.5,2.5,0,0.895743930934745,0.895743930934745,0.895743930934745,0.895743930934745,0,0.0,1.0
2012-07-26,2.5,2.5,2.5,2.5,0,0.895743930934745,0.895743930934745,0.895743930934745,0.895743930934745,0,0.0,1.0
2012-07-27,2.8,2.8,2.5,2.5,3200,1.00323320264691,1.00323320264691,0.895743930934745,0.895743930934745,8931.12386667439,0.0,1.0
2012-07-30,2.8,2.8,2.8,2.8,0,1.00323320264691,1.00323320264691,1.00323320264691,1.00323320264691,0,0.0,1.0
2012-07-31,2.8,2.8,2.8,2.8,0,1.00323320264691,1.00323320264691,1.00323320264691,1.00323320264691,0,0.0,1.0
2012-08-01,2.8,2.8,2.8,2.8,0,1.00323320264691,1.00323320264691,1.00323320264691,1.00323320264691,0,0.0,1.0
2012-08-02,2.8,2.8,2.8,2.8,0,1.00323320264691,1.00323320264691,1.00323320264691,1.00323320264691,0,0.0,1.0
2012-08-03,2.8,2.8,2.8,2.8,0,1.00323320264691,1.00323320264691,1.00323320264691,1.00323320264691,0,0.0,1.0
2012-08-06,2.8,2.8,2.8,2.8,0,1.00323320264691,1.00323320264691,1.00323320264691,1.00323320264691,0,0.0,1.0
2012-08-07,2.8,2.8,2.8,2.8,0,1.00323320264691,1.00323320264691,1.00323320264691,1.00323320264691,0,0.0,1.0
2012-08-08,2.8,2.8,2.8,2.8,0,1.00323320264691,1.00323320264691,1.00323320264691,1.00323320264691,0,0.0,1.0
2012-08-09,2.8,2.8,2.8,2.8,500,1.00323320264691,1.00323320264691,1.00323320264691,1.00323320264691,1395.48810416787,0.0,1.0
2012-08-10,2.8,2.8,2.8,2.8,0,1.00323320264691,1.00323320264691,1.00323320264691,1.00323320264691,0,0.0,1.0
2012-08-13,2.57,2.57,2.57,2.57,100,0.920824761000918,0.920824761000918,0.920824761000918,0.920824761000918,279.097620833573,0.0,1.0
2012-08-14,2.57,2.57,2.57,2.57,0,0.920824761000918,0.920824761000918,0.920824761000918,0.920824761000918,0,0.0,1.0
2012-08-15,2.57,2.57,2.57,2.57,0,0.920824761000918,0.920824761000918,0.920824761000918,0.920824761000918,0,0.0,1.0
2012-08-16,2.57,2.57,2.57,2.57,100,0.920824761000918,0.920824761000918,0.920824761000918,0.920824761000918,279.097620833573,0.0,1.0
2012-08-17,2.57,2.57,2.57,2.57,0,0.920824761000918,0.920824761000918,0.920824761000918,0.920824761000918,0,0.0,1.0
2012-08-20,2.53,2.55,2.53,2.55,2000,0.906492858105962,0.91365880955344,0.906492858105962,0.91365880955344,5581.95241667147,0.0,1.0
2012-08-21,2.53,2.53,2.53,2.53,0,0.906492858105962,0.906492858105962,0.906492858105962,0.906492858105962,0,0.0,1.0
2012-08-22,2.55,2.57,2.55,2.56,300,0.91365880955344,0.920824761000918,0.91365880955344,0.917241785277179,837.29286250072,0.0,1.0
2012-08-23,2.55,2.55,2.55,2.55,0,0.91365880955344,0.91365880955344,0.91365880955344,0.91365880955344,0,0.0,1.0
2012-08-24,2.53,2.55,2.53,2.55,2600,0.906492858105962,0.91365880955344,0.906492858105962,0.91365880955344,7256.53814167291,0.0,1.0
2012-08-27,2.9499,3.0,2.69,3.0,700,1.05694200874576,1.07489271712169,0.963820469685785,1.07489271712169,1953.68334583502,0.0,1.0
2012-08-28,2.95,2.95,2.95,2.95,0,1.056977838503,1.056977838503,1.056977838503,1.056977838503,0,0.0,1.0
2012-08-29,2.5201,2.58,2.5201,2.57,500,0.90294571213946,0.924407736724657,0.90294571213946,0.920824761000918,1395.48810416787,0.0,1.0
2012-08-30,2.78,2.78,2.78,2.78,200,0.996067251199436,0.996067251199436,0.996067251199436,0.996067251199436,558.195241667147,0.0,1.0
2012-08-31,2.79,2.79,2.79,2.79,1000,0.999650226923175,0.999650226923175,0.999650226923175,0.999650226923175,2790.97620833574,0.0,1.0
2012-09-04,2.79,2.79,2.79,2.79,0,0.999650226923175,0.999650226923175,0.999650226923175,0.999650226923175,0,0.0,1.0
2012-09-05,2.61,2.65,2.59,2.59,2000,0.935156663895874,0.94948856679083,0.927990712448396,0.927990712448396,5581.95241667147,0.0,1.0
2012-09-06,2.5,2.55,2.5,2.55,12800,0.895743930934745,0.91365880955344,0.895743930934745,0.91365880955344,35724.4954666974,0.0,1.0
2012-09-07,2.22,2.22,2.061,2.061,600,0.795420610670054,0.795420610670054,0.738451296662604,0.738451296662604,1674.58572500144,0.0,1.0
2012-09-10,2.3,2.31,2.3,2.31,200,0.824084416459965,0.827667392183704,0.824084416459965,0.827667392183704,558.195241667147,0.0,1.0
2012-09-11,2.55,2.676,2.55,2.676,600,0.91365880955344,0.958804303672551,0.91365880955344,0.958804303672551,1674.58572500144,0.0,1.0
2012-09-12,2.55,2.55,2.55,2.55,0,0.91365880955344,0.91365880955344,0.91365880955344,0.91365880955344,0,0.0,1.0
2012-09-13,2.55,2.55,2.55,2.55,0,0.91365880955344,0.91365880955344,0.91365880955344,0.91365880955344,0,0.0,1.0
2012-09-14,2.55,2.55,2.55,2.55,0,0.91365880955344,0.91365880955344,0.91365880955344,0.91365880955344,0,0.0,1.0
2012-09-17,2.55,2.55,2.55,2.55,0,0.91365880955344,0.91365880955344,0.91365880955344,0.91365880955344,0,0.0,1.0
2012-09-18,2.55,2.55,2.55,2.55,0,0.91365880955344,0.91365880955344,0.91365880955344,0.91365880955344,0,0.0,1.0
2012-09-19,3.5,3.92,2.7501,2.86,7800,1.25404150330864,1.40452648370568,0.985354153785457,1.02473105698935,21769.6144250188,0.0,1.0
2012-09-20,4.172,4.77,3.5,3.98,11000,1.4948174719439,1.70907942022349,1.25404150330864,1.42602433804811,30700.7382916931,0.0,1.0
2012-09-21,3.3,4.76,3.1875,4.3,11300,1.18238198883386,1.70549644449975,1.1420735119418,1.54067956120776,31538.0311541939,0.0,1.0
2012-09-24,3.2,3.47,3.2,3.47,1500,1.14655223159647,1.24329257613743,1.14655223159647,1.24329257613743,4186.46431250361,0.0,1.0
2012-09-25,3.25,3.3,3.25,3.3,2000,1.16446711021517,1.18238198883386,1.16446711021517,1.18238198883386,5581.95241667146,0.0,1.0
2012-09-26,3.22,3.25,3.2,3.2,3000,1.15371818304395,1.16446711021517,1.14655223159647,1.14655223159647,8372.92862500721,0.0,1.0
2012-09-27,3.2,3.48,3.2,3.45,1600,1.14655223159647,1.24687555186116,1.14655223159647,1.23612662468995,4465.56193333719,0.0,1.0
2012-09-28,3.2,3.2,3.2,3.2,0,1.14655223159647,1.14655223159647,1.14655223159647,1.14655223159647,0,0.0,1.0
2012-10-01,3.2,3.2,3.2,3.2,0,1.14655223159647,1.14655223159647,1.14655223159647,1.14655223159647,0,0.0,1.0
2012-10-02,3.2,3.2,3.2,3.2,0,1.14655223159647,1.14655223159647,1.14655223159647,1.14655223159647,0,0.0,1.0
2012-10-03,3.25,3.28,3.25,3.28,200,1.16446711021517,1.17521603738639,1.16446711021517,1.17521603738639,558.195241667146,0.0,1.0
2012-10-04,3.25,3.25,3.25,3.25,0,1.16446711021517,1.16446711021517,1.16446711021517,1.16446711021517,0,0.0,1.0
2012-10-05,3.49,3.49,3.49,3.49,400,1.2504585275849,1.2504585275849,1.2504585275849,1.2504585275849,1116.3904833343,0.0,1.0
2012-10-08,3.49,3.49,3.49,3.49,0,1.2504585275849,1.2504585275849,1.2504585275849,1.2504585275849,0,0.0,1.0
2012-10-09,3.31,3.31,3.31,3.31,100,1.1859649645576,1.1859649645576,1.1859649645576,1.1859649645576,279.097620833574,0.0,1.0
2012-10-10,3.29,3.29,3.29,3.29,100,1.17879901311012,1.17879901311012,1.17879901311012,1.17879901311012,279.097620833574,0.0,1.0
2012-10-11,3.48,3.48,3.48,3.48,100,1.24687555186116,1.24687555186116,1.24687555186116,1.24687555186116,279.097620833574,0.0,1.0
2012-10-12,3.64,3.74,3.38,3.38,13200,1.30420316344099,1.34003292067838,1.21104579462378,1.21104579462378,36840.8859500316,0.0,1.0
2012-10-15,4.6,4.76,3.76,4.07,7000,1.64816883291993,1.70549644449975,1.34719887212586,1.45827111956176,19536.8334583501,0.0,1.0
2012-10-16,4.52,4.55,4.1,4.55,2100,1.61950502713002,1.63025395430124,1.46902004673298,1.63025395430124,5861.05003750504,0.0,1.0
2012-10-17,4.12,4.55,4.1,4.1,2900,1.47618599818046,1.63025395430124,1.46902004673298,1.46902004673298,8093.83100417363,0.0,1.0
2012-10-18,4.49,4.49,3.8,4.1,1200,1.6087560999588,1.6087560999588,1.36153077502081,1.46902004673298,3349.17145000289,0.0,1.0
2012-10-19,4.49,4.49,4.49,4.49,0,1.6087560999588,1.6087560999588,1.6087560999588,1.6087560999588,0,0.0,1.0
2012-10-22,4.55,4.55,4.53,4.53,1100,1.63025395430124,1.63025395430124,1.62308800285376,1.62308800285376,3070.0738291693,0.0,1.0
2012-10-23,4.37,4.54,4.37,4.54,400,1.56576039127393,1.6266709785775,1.56576039127393,1.6266709785775,1116.3904833343,0.0,1.0
2012-10-24,4.5583,4.57,4.5583,4.57,700,1.63322782415194,1.63741990574871,1.63322782415194,1.63741990574871,1953.68334583501,0.0,1.0
2012-10-25,4.1,4.1,4.1,4.1,600,1.46902004673298,1.46902004673298,1.46902004673298,1.46902004673298,1674.58572500144,0.0,1.0
2012-10-26,4.1,4.1,4.1,4.1,0,1.46902004673298,1.46902004673298,1.46902004673298,1.46902004673298,0,0.0,1.0
2012-10-31,4.1,4.1,4.1,4.1,0,1.46902004673298,1.46902004673298,1.46902004673298,1.46902004673298,0,0.0,1.0
2012-11-01,4.3628,4.47,4.3628,4.47,600,1.56318064875284,1.60159014851132,1.56318064875284,1.60159014851132,1674.58572500144,0.0,1.0
2012-11-02,4.01,4.2499,4.0,4.2499,1100,1.43677326521933,1.52272885283183,1.43319028949559,1.52272885283183,3070.07382916931,0.0,1.0
2012-11-05,4.2383,4.2383,4.01,4.04,1500,1.51857260099229,1.51857260099229,1.43677326521933,1.44752219239055,4186.46431250361,0.0,1.0
2012-11-06,4.04,4.04,4.04,4.04,400,1.44752219239055,1.44752219239055,1.44752219239055,1.44752219239055,1116.39048333429,0.0,1.0
2012-11-07,4.04,4.04,4.04,4.04,0,1.44752219239055,1.44752219239055,1.44752219239055,1.44752219239055,0,0.0,1.0
2012-11-08,4.05,4.05,4.05,4.05,200,1.45110516811429,1.45110516811429,1.45110516811429,1.45110516811429,558.195241667146,0.0,1.0
2012-11-09,4.45,4.45,4.05,4.05,1500,1.59442419706385,1.59442419706385,1.45110516811429,1.45110516811429,4186.46431250359,0.0,1.0
2012-11-12,4.45,4.45,4.45,4.45,0,1.59442419706385,1.59442419706385,1.59442419706385,1.59442419706385,0,0.0,1.0
2012-11-13,4.0501,4.0501,4.05,4.05,400,1.45114099787152,1.45114099787152,1.45110516811429,1.45110516811429,1116.3904833343,0.0,1.0
2012-11-14,4.05,4.05,4.05,4.05,0,1.45110516811429,1.45110516811429,1.45110516811429,1.45110516811429,0,0.0,1.0
2012-11-15,4.01,4.14,4.01,4.14,5700,1.43677326521933,1.48335194962794,1.43677326521933,1.48335194962794,15908.5643875137,0.0,1.0
2012-11-16,4.01,4.01,4.01,4.01,0,1.43677326521933,1.43677326521933,1.43677326521933,1.43677326521933,0,0.0,1.0
2012-11-19,4.01,4.01,4.01,4.01,0,1.43677326521933,1.43677326521933,1.43677326521933,1.43677326521933,0,0.0,1.0
2012-11-20,4.01,4.01,4.01,4.01,0,1.43677326521933,1.43677326521933,1.43677326521933,1.43677326521933,0,0.0,1.0
2012-11-21,4.01,4.01,4.01,4.01,0,1.43677326521933,1.43677326521933,1.43677326521933,1.43677326521933,0,0.0,1.0
2012-11-23,4.01,4.01,4.01,4.01,0,1.43677326521933,1.43677326521933,1.43677326521933,1.43677326521933,0,0.0,1.0
2012-11-26,4.01,4.01,4.01,4.01,0,1.43677326521933,1.43677326521933,1.43677326521933,1.43677326521933,0,0.0,1.0
2012-11-27,4.01,4.01,4.01,4.01,0,1.43677326521933,1.43677326521933,1.43677326521933,1.43677326521933,0,0.0,1.0
2012-11-28,4.01,4.01,4.01,4.01,0,1.43677326521933,1.43677326521933,1.43677326521933,1.43677326521933,0,0.0,1.0
2012-11-29,4.01,4.01,4.01,4.01,0,1.43677326521933,1.43677326521933,1.43677326521933,1.43677326521933,0,0.0,1.0
2012-11-30,4.01,4.01,3.99,3.99,700,1.43677326521933,1.43677326521933,1.42960731377185,1.42960731377185,1953.68334583502,0.0,1.0
2012-12-03,4.3,4.3,4.3,4.3,100,1.54067956120776,1.54067956120776,1.54067956120776,1.54067956120776,279.097620833574,0.0,1.0
2012-12-04,4.3,4.3,4.3,4.3,0,1.54067956120776,1.54067956120776,1.54067956120776,1.54067956120776,0,0.0,1.0
2012-12-05,5.16,5.16,4.39,4.39,9400,1.84881547344931,1.84881547344931,1.57292634272141,1.57292634272141,26235.176358356,0.0,1.0
2012-12-06,5.1,5.15,4.99,5.05,5800,1.82731761910688,1.84523249772557,1.78790488614575,1.80940274048818,16187.6620083473,0.0,1.0
2012-12-07,5.15,5.19,5.105,5.105,1800,1.84523249772557,1.85956440062053,1.82910910696875,1.82910910696875,5023.75717500433,0.0,1.0
2012-12-10,5.15,5.23,5.15,5.23,1200,1.84523249772557,1.87389630351549,1.84523249772557,1.87389630351549,3349.17145000289,0.0,1.0
2012-12-11,4.96,5.64,4.86,5.0,133300,1.77715595897453,2.02079830818878,1.74132620173714,1.79148786186949,372037.128571154,0.0,1.0
2012-12-12,5.0501,5.0501,4.97,5.04,5900,1.80943857024542,1.80943857024542,1.78073893469827,1.80581976476445,16466.7596291808,0.0,1.0
2012-12-13,4.83,4.83,4.83,4.83,100,1.73057727456593,1.73057727456593,1.73057727456593,1.73057727456593,279.097620833573,0.0,1.0
2012-12-14,5.0,5.02,5.0,5.02,500,1.79148786186949,1.79865381331697,1.79148786186949,1.79865381331697,1395.48810416787,0.0,1.0
2012-12-17,5.0001,5.0001,5.0001,5.0001,300,1.79152369162673,1.79152369162673,1.79152369162673,1.79152369162673,837.292862500719,0.0,1.0
2012-12-18,5.0,5.02,4.98,4.98,1900,1.79148786186949,1.79865381331697,1.78432191042201,1.78432191042201,5302.85479583789,0.0,1.0
2012-12-19,5.0,5.03,5.0,5.03,1200,1.79148786186949,1.80223678904071,1.79148786186949,1.80223678904071,3349.17145000288,0.0,1.0
2012-12-20,5.0,5.0,5.0,5.0,1000,1.79148786186949,1.79148786186949,1.79148786186949,1.79148786186949,2790.97620833573,0.0,1.0
2012-12-21,4.6,4.8,4.59,4.8,900,1.64816883291993,1.71982834739471,1.64458585719619,1.71982834739471,2511.87858750216,0.0,1.0
2012-12-24,4.6,4.6,4.6,4.6,0,1.64816883291993,1.64816883291993,1.64816883291993,1.64816883291993,0,0.0,1.0
2012-12-26,4.96,4.96,4.96,4.96,200,1.77715595897453,1.77715595897453,1.77715595897453,1.77715595897453,558.195241667148,0.0,1.0
2012-12-27,4.96,4.96,4.96,4.96,0,1.77715595897453,1.77715595897453,1.77715595897453,1.77715595897453,0,0.0,1.0
2012-12-28,5.0,5.03,4.51,4.51,900,1.79148786186949,1.80223678904071,1.61592205140628,1.61592205140628,2511.87858750216,0.0,1.0
2012-12-31,4.9999,4.9999,4.97,4.97,1100,1.79145203211225,1.79145203211225,1.78073893469827,1.78073893469827,3070.07382916931,0.0,1.0
2013-01-02,9.0,9.4,5.45,5.48,41600,3.22467815136508,3.36799718031464,1.95272176943774,1.96347069660896,116104.610266767,0.0,1.0
2013-01-03,8.71,9.0,8.5,9.0,18700,3.12077185537665,3.22467815136508,3.04552936517813,3.22467815136508,52191.2550958783,0.0,1.0
2013-01-04,9.37,10.45,8.51,8.55,21800,3.35724825314342,3.74420963130723,3.04911234090187,3.06344424379683,60843.2813417191,0.0,1.0
2013-01-07,9.95,10.0,9.2001,9.61,566000,3.56506084512028,3.58297572373898,3.2963734955971,3.44323967051316,1579692.53391803,0.0,1.0
2013-01-08,10.0,10.0,8.58,9.95,23000,3.58297572373898,3.58297572373898,3.07419317096804,3.56506084512028,64192.4527917219,0.0,1.0
2013-01-09,10.11,10.11,10.09,10.09,2100,3.62238845670011,3.62238845670011,3.61522250525263,3.61522250525263,5861.05003750504,0.0,1.0
2013-01-10,10.07,10.07,10.07,10.07,100,3.60805655380515,3.60805655380515,3.60805655380515,3.60805655380515,279.097620833574,0.0,1.0
2013-01-11,9.7501,9.7501,9.7501,9.7501,200,3.49343716040274,3.49343716040274,3.49343716040274,3.49343716040274,558.195241667147,0.0,1.0
2013-01-14,9.78,10.4,9.78,10.4,300,3.50415025781672,3.72629475268854,3.50415025781672,3.72629475268854,837.292862500721,0.0,1.0
2013-01-15,9.8101,9.8101,9.7501,9.7501,1000,3.51493501474518,3.51493501474518,3.49343716040274,3.49343716040274,2790.97620833573,0.0,1.0
2013-01-16,9.81,10.38,9.81,10.38,1100,3.51489918498794,3.71912880124106,3.51489918498794,3.71912880124106,3070.07382916931,0.0,1.0
2013-01-17,9.81,9.81,9.81,9.81,1400,3.56864382084402,3.56864382084402,3.56864382084402,3.56864382084402,3848.52080775934,0.15,1.0
2013-01-18,9.81,9.86,8.27,8.27,1800,3.56864382084402,3.58683262727034,3.00842858291336,3.00842858291336,4948.09818140486,0.0,1.0
2013-01-22,9.81,9.81,9.81,9.81,400,3.56864382084402,3.56864382084402,3.56864382084402,3.56864382084402,1099.57737364553,0.0,1.0
2013-01-23,9.88,9.88,9.88,9.88,1000,3.59410814984087,3.59410814984087,3.59410814984087,3.59410814984087,2748.94343411381,0.0,1.0
2013-01-24,9.93,9.93,9.93,9.93,200,3.61229695626719,3.61229695626719,3.61229695626719,3.61229695626719,549.788686822762,0.0,1.0
2013-01-25,10.2499,10.2576,9.98,10.231,2900,3.72866893978279,3.73147001597244,3.63048576269351,3.72179357095364,7971.93595893005,0.0,1.0
2013-01-28,9.881,10.03,9.881,9.997,900,3.5944719259694,3.64867456911983,3.5944719259694,3.63666995687846,2474.04909070243,0.0,1.0
2013-01-29,9.88,9.88,9.88,9.88,0,3.59410814984087,3.59410814984087,3.59410814984087,3.59410814984087,0,0.0,1.0
2013-01-30,10.213,10.213,10.213,10.213,100,3.71524560064016,3.71524560064016,3.71524560064016,3.71524560064016,274.894343411381,0.0,1.0
2013-01-31,10.04,10.04,10.04,10.04,700,3.6523123304051,3.6523123304051,3.6523123304051,3.6523123304051,1924.26040387967,0.0,1.0
2013-02-01,10.21,10.24,9.71,9.71,3200,3.71415427225459,3.72506755611038,3.53226620799138,3.53226620799138,8796.61898916418,0.0,1.0
2013-02-04,10.21,10.21,10.21,10.21,0,3.71415427225459,3.71415427225459,3.71415427225459,3.71415427225459,0,0.0,1.0
2013-02-05,9.917,9.917,9.881,9.881,600,3.60756786659635,3.60756786659635,3.5944719259694,3.5944719259694,1649.36606046829,0.0,1.0
2013-02-06,9.94,9.94,9.88,9.93,3700,3.61593471755246,3.61593471755246,3.59410814984087,3.61229695626719,10171.0907062211,0.0,1.0
2013-02-07,9.88,9.88,9.88,9.88,200,3.59410814984087,3.59410814984087,3.59410814984087,3.59410814984087,549.788686822762,0.0,1.0
2013-02-08,9.88,9.88,9.88,9.88,0,3.59410814984087,3.59410814984087,3.59410814984087,3.59410814984087,0,0.0,1.0
2013-02-11,9.88,9.88,9.88,9.88,0,3.59410814984087,3.59410814984087,3.59410814984087,3.59410814984087,0,0.0,1.0
2013-02-12,9.892,9.892,9.88,9.88,1100,3.59847346338319,3.59847346338319,3.59410814984087,3.59410814984087,3023.83777752519,0.0,1.0
2013-02-13,9.88,9.88,9.88,9.88,700,3.59410814984087,3.59410814984087,3.59410814984087,3.59410814984087,1924.26040387967,0.0,1.0
2013-02-14,9.88,9.9196,9.88,9.9196,20000,3.59410814984087,3.60851368453052,3.59410814984087,3.60851368453052,54978.8686822762,0.0,1.0
2013-02-15,9.89,9.89,9.88,9.88,32500,3.59774591112614,3.59774591112614,3.59410814984087,3.59410814984087,89340.6616086987,0.0,1.0
2013-02-19,10.22,10.22,10.22,10.22,400,3.71779203353985,3.71779203353985,3.71779203353985,3.71779203353985,1099.57737364552,0.0,1.0
2013-02-20,9.89,9.93,9.88,9.93,4200,3.59774591112614,3.61229695626719,3.59410814984087,3.61229695626719,11545.562423278,0.0,1.0
2013-02-21,9.894,9.9,9.88,9.88,2000,3.59920101564024,3.6013836724114,3.59410814984087,3.59410814984087,5497.88686822762,0.0,1.0
2013-02-22,9.89,9.89,9.89,9.89,0,3.59774591112614,3.59774591112614,3.59774591112614,3.59774591112614,0,0.0,1.0
2013-02-25,9.88,9.94,9.88,9.94,1000,3.59410814984087,3.61593471755246,3.59410814984087,3.61593471755246,2748.94343411381,0.0,1.0
2013-02-26,9.88,9.88,9.88,9.88,0,3.59410814984087,3.59410814984087,3.59410814984087,3.59410814984087,0,0.0,1.0
2013-02-27,9.88,9.88,9.88,9.88,0,3.59410814984087,3.59410814984087,3.59410814984087,3.59410814984087,0,0.0,1.0
2013-02-28,9.88,9.88,9.88,9.88,0,3.59410814984087,3.59410814984087,3.59410814984087,3.59410814984087,0,0.0,1.0
2013-03-01,9.88,9.88,9.88,9.88,0,3.59410814984087,3.59410814984087,3.59410814984087,3.59410814984087,0,0.0,1.0
2013-03-04,9.88,9.89,9.88,9.88,900,3.59410814984087,3.59774591112614,3.59410814984087,3.59410814984087,2474.04909070243,0.0,1.0
2013-03-05,9.88,9.88,9.88,9.88,0,3.59410814984087,3.59410814984087,3.59410814984087,3.59410814984087,0,0.0,1.0
2013-03-06,9.88,9.88,9.88,9.88,0,3.59410814984087,3.59410814984087,3.59410814984087,3.59410814984087,0,0.0,1.0
2013-03-07,9.88,9.88,9.88,9.88,0,3.59410814984087,3.59410814984087,3.59410814984087,3.59410814984087,0,0.0,1.0
2013-03-08,9.88,9.88,9.88,9.88,0,3.59410814984087,3.59410814984087,3.59410814984087,3.59410814984087,0,0.0,1.0
2013-03-11,9.88,9.88,9.88,9.88,800,3.59410814984087,3.59410814984087,3.59410814984087,3.59410814984087,2199.15474729105,0.0,1.0
2013-03-12,9.88,9.88,9.88,9.88,0,3.59410814984087,3.59410814984087,3.59410814984087,3.59410814984087,0,0.0,1.0
2013-03-13,9.88,9.88,9.88,9.88,0,3.59410814984087,3.59410814984087,3.59410814984087,3.59410814984087,0,0.0,1.0
2013-03-14,10.1475,10.1475,10.1475,10.1475,100,3.69141826422169,3.69141826422169,3.69141826422169,3.69141826422169,274.894343411381,0.0,1.0
2013-03-15,9.89,9.89,9.89,9.89,400,3.59774591112614,3.59774591112614,3.59774591112614,3.59774591112614,1099.57737364552,0.0,1.0
2013-03-18,9.88,9.88,9.88,9.88,300,3.59410814984087,3.59410814984087,3.59410814984087,3.59410814984087,824.683030234144,0.0,1.0
2013-03-19,9.88,9.88,9.88,9.88,0,3.59410814984087,3.59410814984087,3.59410814984087,3.59410814984087,0,0.0,1.0
2013-03-20,9.88,9.88,9.88,9.88,0,3.59410814984087,3.59410814984087,3.59410814984087,3.59410814984087,0,0.0,1.0
2013-03-21,9.88,9.88,9.88,9.88,300,3.59410814984087,3.59410814984087,3.59410814984087,3.59410814984087,824.683030234144,0.0,1.0
2013-03-22,9.88,9.88,9.88,9.88,0,3.59410814984087,3.59410814984087,3.59410814984087,3.59410814984087,0,0.0,1.0
2013-03-25,9.88,9.88,9.88,9.88,0,3.59410814984087,3.59410814984087,3.59410814984087,3.59410814984087,0,0.0,1.0
2013-03-26,9.88,9.88,9.88,9.88,0,3.59410814984087,3.59410814984087,3.59410814984087,3.59410814984087,0,0.0,1.0
2013-03-27,9.88,9.88,9.88,9.88,0,3.59410814984087,3.59410814984087,3.59410814984087,3.59410814984087,0,0.0,1.0
2013-03-28,9.88,9.88,9.88,9.88,0,3.59410814984087,3.59410814984087,3.59410814984087,3.59410814984087,0,0.0,1.0
2013-04-01,9.88,9.88,9.88,9.88,0,3.59410814984087,3.59410814984087,3.59410814984087,3.59410814984087,0,0.0,1.0
2013-04-02,9.09,9.09,9.09,9.09,100,3.30672500830501,3.30672500830501,3.30672500830501,3.30672500830501,274.894343411381,0.0,1.0
2013-04-03,9.09,9.09,9.09,9.09,0,3.30672500830501,3.30672500830501,3.30672500830501,3.30672500830501,0,0.0,1.0
2013-04-04,9.09,9.09,9.09,9.09,0,3.30672500830501,3.30672500830501,3.30672500830501,3.30672500830501,0,0.0,1.0
2013-04-05,9.09,9.09,9.09,9.09,0,3.30672500830501,3.30672500830501,3.30672500830501,3.30672500830501,0,0.0,1.0
2013-04-08,9.09,9.09,9.09,9.09,0,3.30672500830501,3.30672500830501,3.30672500830501,3.30672500830501,0,0.0,1.0
2013-04-09,9.09,9.09,9.09,9.09,0,3.30672500830501,3.30672500830501,3.30672500830501,3.30672500830501,0,0.0,1.0
2013-04-10,8.8,8.81,8.8,8.81,500,3.20122993103236,3.20486769231762,3.20122993103236,3.20486769231762,1374.4717170569,0.0,1.0
2013-04-11,8.72,8.72,8.72,8.72,100,3.17212784075024,3.17212784075024,3.17212784075024,3.17212784075024,274.894343411381,0.0,1.0
2013-04-12,8.7,8.7,8.7,8.7,800,3.16485231817971,3.16485231817971,3.16485231817971,3.16485231817971,2199.15474729105,0.0,1.0
2013-04-15,8.7,8.7,8.7,8.7,0,3.16485231817971,3.16485231817971,3.16485231817971,3.16485231817971,0,0.0,1.0
2013-04-16,8.7,8.7,8.7,8.7,0,3.16485231817971,3.16485231817971,3.16485231817971,3.16485231817971,0,0.0,1.0
2013-04-17,8.4967,8.4999,8.1,8.4999,400,3.14546305052926,3.14664768477099,2.99860542437499,3.14664768477099,1080.50228071448,0.15,1.0
2013-04-18,8.5,8.5,8.5,8.5,0,3.14668470459104,3.14668470459104,3.14668470459104,3.14668470459104,0,0.0,1.0
2013-04-19,8.1,8.1,8.1,8.1,300,2.99860542437499,2.99860542437499,2.99860542437499,2.99860542437499,810.376710535863,0.0,1.0
2013-04-22,8.1,8.1,8.1,8.1,0,2.99860542437499,2.99860542437499,2.99860542437499,2.99860542437499,0,0.0,1.0
2013-04-23,8.1,8.1,8.1,8.1,0,2.99860542437499,2.99860542437499,2.99860542437499,2.99860542437499,0,0.0,1.0
2013-04-24,8.1,8.1,8.1,8.1,0,2.99860542437499,2.99860542437499,2.99860542437499,2.99860542437499,0,0.0,1.0
2013-04-25,8.1,8.1,8.1,8.1,0,2.99860542437499,2.99860542437499,2.99860542437499,2.99860542437499,0,0.0,1.0
2013-04-26,8.1,8.1,8.1,8.1,0,2.99860542437499,2.99860542437499,2.99860542437499,2.99860542437499,0,0.0,1.0
2013-04-29,8.1,8.1,8.1,8.1,0,2.99860542437499,2.99860542437499,2.99860542437499,2.99860542437499,0,0.0,1.0
2013-04-30,7.82,8.1,7.82,8.1,1300,2.89494992822376,2.99860542437499,2.89494992822376,2.99860542437499,3511.63241232207,0.0,1.0
2013-05-01,7.82,7.82,7.82,7.82,0,2.89494992822376,2.89494992822376,2.89494992822376,2.89494992822376,0,0.0,1.0
2013-05-02,7.7,7.7,7.7,7.7,900,2.85052614415894,2.85052614415894,2.85052614415894,2.85052614415894,2431.13013160759,0.0,1.0
2013-05-03,7.7,7.7,7.7,7.7,0,2.85052614415894,2.85052614415894,2.85052614415894,2.85052614415894,0,0.0,1.0
2013-05-06,6.8,7.24,6.8,7.24,4200,2.51734776367283,2.68023497191049,2.51734776367283,2.68023497191049,11345.2739475021,0.0,1.0
2013-05-07,6.8,6.8,6.8,6.8,0,2.51734776367283,2.51734776367283,2.51734776367283,2.51734776367283,0,0.0,1.0
2013-05-08,7.0,7.0,7.0,7.0,200,2.59138740378086,2.59138740378086,2.59138740378086,2.59138740378086,540.251140357241,0.0,1.0
2013-05-09,7.0,7.0,7.0,7.0,0,2.59138740378086,2.59138740378086,2.59138740378086,2.59138740378086,0,0.0,1.0
2013-05-10,7.499,7.499,7.499,7.499,200,2.77611630585038,2.77611630585038,2.77611630585038,2.77611630585038,540.251140357241,0.0,1.0
2013-05-13,7.49,7.49,7.47,7.47,500,2.77278452204552,2.77278452204552,2.76538055803471,2.76538055803471,1350.6278508931,0.0,1.0
2013-05-14,7.49,7.49,7.49,7.49,0,2.77278452204552,2.77278452204552,2.77278452204552,2.77278452204552,0,0.0,1.0
2013-05-15,7.2,7.2,7.2,7.2,1500,2.66542704388888,2.66542704388888,2.66542704388888,2.66542704388888,4051.88355267932,0.0,1.0
2013-05-16,7.0,7.0,7.0,7.0,100,2.59138740378086,2.59138740378086,2.59138740378086,2.59138740378086,270.125570178621,0.0,1.0
2013-05-17,7.0,7.0,7.0,7.0,0,2.59138740378086,2.59138740378086,2.59138740378086,2.59138740378086,0,0.0,1.0
2013-05-20,7.0,7.0,7.0,7.0,0,2.59138740378086,2.59138740378086,2.59138740378086,2.59138740378086,0,0.0,1.0
2013-05-21,7.655,7.655,7.655,7.655,100,2.83386722513464,2.83386722513464,2.83386722513464,2.83386722513464,270.125570178621,0.0,1.0
2013-05-22,7.66,7.66,7.66,7.66,0,2.83571821613734,2.83571821613734,2.83571821613734,2.83571821613734,0,0.0,1.0
2013-05-23,7.66,7.66,7.66,7.66,0,2.83571821613734,2.83571821613734,2.83571821613734,2.83571821613734,0,0.0,1.0
2013-05-24,7.65,7.65,7.65,7.65,300,2.83201623413194,2.83201623413194,2.83201623413194,2.83201623413194,810.376710535862,0.0,1.0
2013-05-28,7.65,7.65,7.65,7.65,0,2.83201623413194,2.83201623413194,2.83201623413194,2.83201623413194,0,0.0,1.0
2013-05-29,7.65,7.65,7.65,7.65,0,2.83201623413194,2.83201623413194,2.83201623413194,2.83201623413194,0,0.0,1.0
2013-05-30,7.65,7.65,7.65,7.65,0,2.83201623413194,2.83201623413194,2.83201623413194,2.83201623413194,0,0.0,1.0
2013-05-31,7.65,7.65,7.65,7.65,600,2.83201623413194,2.83201623413194,2.83201623413194,2.83201623413194,1620.75342107172,0.0,1.0
2013-06-03,7.65,7.65,7.65,7.65,0,2.83201623413194,2.83201623413194,2.83201623413194,2.83201623413194,0,0.0,1.0
2013-06-04,7.65,7.65,7.65,7.65,0,2.83201623413194,2.83201623413194,2.83201623413194,2.83201623413194,0,0.0,1.0
2013-06-05,7.658,7.658,7.658,7.658,100,2.83497781973626,2.83497781973626,2.83497781973626,2.83497781973626,270.125570178621,0.0,1.0
2013-06-06,7.66,7.66,7.66,7.66,0,2.83571821613734,2.83571821613734,2.83571821613734,2.83571821613734,0,0.0,1.0
2013-06-07,7.5,7.65,7.2,7.65,600,2.77648650405092,2.83201623413194,2.66542704388888,2.83201623413194,1620.75342107172,0.0,1.0
2013-06-10,7.5,7.5,7.5,7.5,0,2.77648650405092,2.77648650405092,2.77648650405092,2.77648650405092,0,0.0,1.0
2013-06-11,7.5,7.5,7.5,7.5,0,2.77648650405092,2.77648650405092,2.77648650405092,2.77648650405092,0,0.0,1.0
2013-06-12,7.5,7.5,7.5,7.5,0,2.77648650405092,2.77648650405092,2.77648650405092,2.77648650405092,0,0.0,1.0
2013-06-13,7.5,7.5,7.5,7.5,0,2.77648650405092,2.77648650405092,2.77648650405092,2.77648650405092,0,0.0,1.0
2013-06-14,7.5,7.5,7.5,7.5,0,2.77648650405092,2.77648650405092,2.77648650405092,2.77648650405092,0,0.0,1.0
2013-06-17,7.5,7.5,7.5,7.5,0,2.77648650405092,2.77648650405092,2.77648650405092,2.77648650405092,0,0.0,1.0
2013-06-18,7.5,7.5,7.5,7.5,0,2.77648650405092,2.77648650405092,2.77648650405092,2.77648650405092,0,0.0,1.0
2013-06-19,7.5,7.5,7.5,7.5,0,2.77648650405092,2.77648650405092,2.77648650405092,2.77648650405092,0,0.0,1.0
2013-06-20,7.5,7.5,7.5,7.5,0,2.77648650405092,2.77648650405092,2.77648650405092,2.77648650405092,0,0.0,1.0
2013-06-21,7.2,7.2,7.2,7.2,800,2.66542704388888,2.66542704388888,2.66542704388888,2.66542704388888,2161.00456142897,0.0,1.0
2013-06-24,7.25,7.25,7.25,7.25,500,2.68393695391589,2.68393695391589,2.68393695391589,2.68393695391589,1350.6278508931,0.0,1.0
2013-06-25,7.25,7.25,7.25,7.25,0,2.68393695391589,2.68393695391589,2.68393695391589,2.68393695391589,0,0.0,1.0
2013-06-26,7.25,7.25,7.25,7.25,0,2.68393695391589,2.68393695391589,2.68393695391589,2.68393695391589,0,0.0,1.0
2013-06-27,7.2,7.2,7.2,7.2,100,2.66542704388888,2.66542704388888,2.66542704388888,2.66542704388888,270.125570178621,0.0,1.0
2013-06-28,7.2,7.2,7.2,7.2,0,2.66542704388888,2.66542704388888,2.66542704388888,2.66542704388888,0,0.0,1.0
2013-07-01,7.2,7.2,7.2,7.2,0,2.66542704388888,2.66542704388888,2.66542704388888,2.66542704388888,0,0.0,1.0
2013-07-02,7.2,7.2,7.2,7.2,0,2.66542704388888,2.66542704388888,2.66542704388888,2.66542704388888,0,0.0,1.0
2013-07-03,7.2,7.2,7.2,7.2,0,2.66542704388888,2.66542704388888,2.66542704388888,2.66542704388888,0,0.0,1.0
2013-07-05,7.2,7.2,7.2,7.2,0,2.66542704388888,2.66542704388888,2.66542704388888,2.66542704388888,0,0.0,1.0
2013-07-08,7.2,7.2,7.2,7.2,0,2.66542704388888,2.66542704388888,2.66542704388888,2.66542704388888,0,0.0,1.0
2013-07-09,7.2,7.2,7.2,7.2,0,2.66542704388888,2.66542704388888,2.66542704388888,2.66542704388888,0,0.0,1.0
2013-07-10,7.2,7.2,7.2,7.2,0,2.66542704388888,2.66542704388888,2.66542704388888,2.66542704388888,0,0.0,1.0
2013-07-11,7.2,7.2,7.2,7.2,0,2.66542704388888,2.66542704388888,2.66542704388888,2.66542704388888,0,0.0,1.0
2013-07-12,7.2,7.2,7.2,7.2,0,2.66542704388888,2.66542704388888,2.66542704388888,2.66542704388888,0,0.0,1.0
2013-07-15,7.2,7.2,7.2,7.2,0,2.66542704388888,2.66542704388888,2.66542704388888,2.66542704388888,0,0.0,1.0
2013-07-16,8.342,8.4999,8.32,8.4999,2800,3.0881933889057,3.14664768477099,3.08004902849382,3.14664768477099,7563.51596500139,0.0,1.0
2013-07-17,7.87,7.87,7.8471,7.8471,500,2.91345983825076,2.91345983825076,2.90498229945839,2.90498229945839,1350.62785089311,0.0,1.0
2013-07-18,7.87,7.87,7.87,7.87,0,2.96898956833178,2.96898956833178,2.96898956833178,2.96898956833178,0,0.15,1.0
2013-07-19,7.87,7.87,7.87,7.87,0,2.96898956833178,2.96898956833178,2.96898956833178,2.96898956833178,0,0.0,1.0
2013-07-22,7.87,7.87,7.87,7.87,0,2.96898956833178,2.96898956833178,2.96898956833178,2.96898956833178,0,0.0,1.0
2013-07-23,7.013,7.87,7.0,7.87,2600,2.64568282626566,2.96898956833178,2.64077852329383,2.96898956833178,6891.90700373435,0.0,1.0
2013-07-24,7.01,7.01,7.01,7.01,0,2.6445510640414,2.6445510640414,2.6445510640414,2.6445510640414,0,0.0,1.0
2013-07-25,7.784,7.784,7.0,7.0,2700,2.93654571790274,2.93654571790274,2.64077852329383,2.64077852329383,7156.98035003182,0.0,1.0
2013-07-26,7.0,7.15,7.0,7.15,500,2.64077852329383,2.69736663450727,2.64077852329383,2.69736663450727,1325.36673148737,0.0,1.0
2013-07-29,7.0,7.0,7.0,7.0,0,2.64077852329383,2.64077852329383,2.64077852329383,2.64077852329383,0,0.0,1.0
2013-07-30,7.0,7.0,7.0,7.0,0,2.64077852329383,2.64077852329383,2.64077852329383,2.64077852329383,0,0.0,1.0
2013-07-31,7.0,7.0,7.0,7.0,0,2.64077852329383,2.64077852329383,2.64077852329383,2.64077852329383,0,0.0,1.0
2013-08-01,7.0,7.0,7.0,7.0,0,2.64077852329383,2.64077852329383,2.64077852329383,2.64077852329383,0,0.0,1.0
2013-08-02,7.0,7.0,7.0,7.0,0,2.64077852329383,2.64077852329383,2.64077852329383,2.64077852329383,0,0.0,1.0
2013-08-05,7.0,7.0,7.0,7.0,0,2.64077852329383,2.64077852329383,2.64077852329383,2.64077852329383,0,0.0,1.0
2013-08-06,7.0,7.0,7.0,7.0,0,2.64077852329383,2.64077852329383,2.64077852329383,2.64077852329383,0,0.0,1.0
2013-08-07,7.0,7.0,7.0,7.0,0,2.64077852329383,2.64077852329383,2.64077852329383,2.64077852329383,0,0.0,1.0
2013-08-08,3.75,7.05,3.75,7.0,3700,1.41470278033598,2.65964122703165,1.41470278033598,2.64077852329383,9807.71381300658,0.0,1.0
2013-08-09,3.75,3.75,3.75,3.75,0,1.41470278033598,1.41470278033598,1.41470278033598,1.41470278033598,0,0.0,1.0
2013-08-12,5.52,7.6899,4.3601,5.59,19400,2.08244249265457,2.90104610946818,1.64486549134478,2.1088502778875,51424.22918171,0.0,1.0
2013-08-13,5.75,6.5199,5.7,6.5199,4700,2.16921092984851,2.45965884200335,2.15034822611069,2.45965884200335,12458.4472759813,0.0,1.0
2013-08-14,6.18,7.7,6.02,6.1,12400,2.3314301819937,2.90485637562322,2.2710695300327,2.3012498560132,32869.0949408868,0.0,1.0
2013-08-15,5.75,6.72,5.75,6.72,3700,2.16921092984851,2.53514738236208,2.16921092984851,2.53514738236208,9807.71381300655,0.0,1.0
2013-08-16,6.0809,6.11,6.0809,6.11,400,2.29404430318535,2.30502239676076,2.29404430318535,2.30502239676076,1060.2933851899,0.0,1.0
2013-08-19,6.3,6.34,6.3,6.328,500,2.37670067096445,2.3917908339547,2.37670067096445,2.38726378505763,1325.36673148737,0.0,1.0
2013-08-20,6.06,6.47,5.86,6.29,6000,2.28615969302295,2.44083386367301,2.21070887807169,2.37292813021689,15904.4007778485,0.0,1.0
2013-08-21,6.38,6.38,6.38,6.38,500,2.40688099694495,2.40688099694495,2.40688099694495,2.40688099694495,1325.36673148737,0.0,1.0
2013-08-22,6.0001,6.37,6.0,6.37,2000,2.26356217394505,2.40310845619739,2.26352444853757,2.40310845619739,5301.46692594949,0.0,1.0
2013-08-23,5.9601,6.05,5.96,6.05,2100,2.2484720109548,2.28238715227538,2.24843428554732,2.28238715227538,5566.54027224696,0.0,1.0
2013-08-26,6.14,6.14,6.0,6.04,800,2.31634001900345,2.31634001900345,2.26352444853757,2.27861461152782,2120.5867703798,0.0,1.0
2013-08-27,5.99,6.5001,5.99,6.5,2000,2.25975190779001,2.45218921132318,2.25975190779001,2.4521514859157,5301.46692594949,0.0,1.0
2013-08-28,6.72,6.72,6.1,6.1,1800,2.53514738236208,2.53514738236208,2.3012498560132,2.3012498560132,4771.32023335454,0.0,1.0
2013-08-29,6.72,6.72,6.72,6.72,0,2.53514738236208,2.53514738236208,2.53514738236208,2.53514738236208,0,0.0,1.0
2013-08-30,6.12,6.75,6.12,6.75,800,2.30879493750832,2.54646500460477,2.30879493750832,2.54646500460477,2120.5867703798,0.0,1.0
2013-09-03,6.12,6.12,6.12,6.12,0,2.30879493750832,2.30879493750832,2.30879493750832,2.30879493750832,0,0.0,1.0
2013-09-04,6.21,6.61,6.21,6.61,300,2.34274780423639,2.49364943413889,2.34274780423639,2.49364943413889,795.220038892423,0.0,1.0
2013-09-05,6.21,6.21,6.21,6.21,0,2.34274780423639,2.34274780423639,2.34274780423639,2.34274780423639,0,0.0,1.0
2013-09-06,6.21,6.21,6.21,6.21,0,2.34274780423639,2.34274780423639,2.34274780423639,2.34274780423639,0,0.0,1.0
2013-09-09,6.21,6.349,6.21,6.34,1600,2.34274780423639,2.39518612062751,2.34274780423639,2.3917908339547,4241.17354075959,0.0,1.0
2013-09-10,6.93,6.94,6.31,6.39,3000,2.6143707380609,2.61814327880846,2.38047321171201,2.41065353769251,7952.20038892422,0.0,1.0
2013-09-11,6.93,6.93,6.93,6.93,0,2.6143707380609,2.6143707380609,2.6143707380609,2.6143707380609,0,0.0,1.0
2013-09-12,6.99,7.0,6.91,6.91,400,2.63700598254627,2.64077852329383,2.60682565656577,2.60682565656577,1060.2933851899,0.0,1.0
2013-09-13,6.99,6.99,6.99,6.99,0,2.63700598254627,2.63700598254627,2.63700598254627,2.63700598254627,0,0.0,1.0
2013-09-16,6.99,6.99,6.99,6.99,0,2.63700598254627,2.63700598254627,2.63700598254627,2.63700598254627,0,0.0,1.0
2013-09-17,6.99,6.99,6.99,6.99,0,2.63700598254627,2.63700598254627,2.63700598254627,2.63700598254627,0,0.0,1.0
2013-09-18,6.79,7.0,6.79,7.0,800,2.56155516759502,2.64077852329383,2.56155516759502,2.64077852329383,2120.5867703798,0.0,1.0
2013-09-19,7.0,7.048,6.8,6.8,1400,2.64077852329383,2.65888671888213,2.56532770834258,2.56532770834258,3711.02684816465,0.0,1.0
2013-09-20,7.79,7.85,7.15,7.15,12800,2.93880924235128,2.96144448683666,2.69736663450727,2.69736663450727,33929.3883260768,0.0,1.0
2013-09-23,7.8,7.85,7.47,7.47,1500,2.94258178309884,2.96144448683666,2.81808793842928,2.81808793842928,3976.10019446212,0.0,1.0
2013-09-24,7.8,7.8,7.8,7.8,0,2.94258178309884,2.94258178309884,2.94258178309884,2.94258178309884,0,0.0,1.0
2013-09-25,7.16,7.16,7.16,7.16,1300,2.70113917525484,2.70113917525484,2.70113917525484,2.70113917525484,3445.95350186716,0.0,1.0
2013-09-26,7.1101,8.02,7.1101,7.89,3200,2.6823141969245,3.02557767954522,2.6823141969245,2.97653464982691,8482.34708151918,0.0,1.0
2013-09-27,7.94,8.02,7.262,8.01,4900,2.99539735356472,3.02557767954522,2.73961909087997,3.02180513879766,12988.5939685763,0.0,1.0
2013-09-30,8.45,8.45,7.3601,7.3601,4500,3.18779693169041,3.18779693169041,2.77662771561356,2.77662771561356,11928.3005833864,0.0,1.0
2013-10-01,8.0065,8.499,8.0065,8.492,1400,3.02048474953601,3.20628238135347,3.02048474953601,3.20364160283018,3711.02684816465,0.0,1.0
2013-10-02,8.01,8.01,8.01,8.01,0,3.02180513879766,3.02180513879766,3.02180513879766,3.02180513879766,0,0.0,1.0
2013-10-03,9.24,9.24,9.24,9.24,100,3.48582765074786,3.48582765074786,3.48582765074786,3.48582765074786,265.073346297475,0.0,1.0
2013-10-04,9.24,9.24,9.24,9.24,0,3.48582765074786,3.48582765074786,3.48582765074786,3.48582765074786,0,0.0,1.0
2013-10-07,7.8,7.822,7.8,7.81,1200,2.94258178309884,2.95088137274348,2.94258178309884,2.94635432384641,3180.8801555697,0.0,1.0
2013-10-08,7.848,7.848,7.848,7.848,100,2.96068997868714,2.96068997868714,2.96068997868714,2.96068997868714,265.073346297475,0.0,1.0
2013-10-09,7.87,8.96,7.87,8.96,1600,2.96898956833178,3.38019650981611,2.96898956833178,3.38019650981611,4241.1735407596,0.0,1.0
2013-10-10,8.0,8.0,7.99,7.99,600,3.0180325980501,3.0180325980501,3.01426005730253,3.01426005730253,1590.44007778485,0.0,1.0
2013-10-11,8.0,8.0,8.0,8.0,0,3.0180325980501,3.0180325980501,3.0180325980501,3.0180325980501,0,0.0,1.0
2013-10-14,7.76,7.79,7.76,7.79,2200,2.92749162010859,2.93880924235128,2.92749162010859,2.93880924235128,5831.61361854445,0.0,1.0
2013-10-15,8.0838,8.0838,8.0516,8.0685,1000,3.04964648951467,3.04964648951467,3.03749890830752,3.0438745021709,2650.73346297475,0.0,1.0
2013-10-16,8.05,8.05,8.05,8.05,400,3.03689530178791,3.03689530178791,3.03689530178791,3.03689530178791,1060.2933851899,0.0,1.0
2013-10-17,8.05,8.05,8.05,8.05,0,3.09348341300135,3.09348341300135,3.09348341300135,3.09348341300135,0,0.15,1.0
2013-10-18,8.1601,8.5,8.13,8.13,700,3.13579304328352,3.26641105720639,3.12422610530447,3.12422610530447,1821.57110534911,0.0,1.0
2013-10-21,8.16,8.16,8.16,8.16,0,3.13575461491814,3.13575461491814,3.13575461491814,3.13575461491814,0,0.0,1.0
2013-10-22,8.0002,8.0002,8.0002,8.0002,200,3.07434608704266,3.07434608704266,3.07434608704266,3.07434608704266,520.448887242602,0.0,1.0
2013-10-23,8.0,8.0,8.0,8.0,0,3.0742692303119,3.0742692303119,3.0742692303119,3.0742692303119,0,0.0,1.0
2013-10-24,8.0,8.0,8.0,8.0,0,3.0742692303119,3.0742692303119,3.0742692303119,3.0742692303119,0,0.0,1.0
2013-10-25,8.0,8.0,8.0,8.0,0,3.0742692303119,3.0742692303119,3.0742692303119,3.0742692303119,0,0.0,1.0
2013-10-28,8.0,8.0,8.0,8.0,0,3.0742692303119,3.0742692303119,3.0742692303119,3.0742692303119,0,0.0,1.0
2013-10-29,8.0,8.0,8.0,8.0,300,3.0742692303119,3.0742692303119,3.0742692303119,3.0742692303119,780.673330863904,0.0,1.0
2013-10-30,7.46,7.46,7.46,7.46,400,2.86675605726585,2.86675605726585,2.86675605726585,2.86675605726585,1040.8977744852,0.0,1.0
2013-10-31,7.46,7.46,7.46,7.46,0,2.86675605726585,2.86675605726585,2.86675605726585,2.86675605726585,0,0.0,1.0
2013-11-01,7.46,7.46,7.46,7.46,0,2.86675605726585,2.86675605726585,2.86675605726585,2.86675605726585,0,0.0,1.0
2013-11-04,7.46,7.46,7.46,7.46,0,2.86675605726585,2.86675605726585,2.86675605726585,2.86675605726585,0,0.0,1.0
2013-11-05,8.849,8.85,8.8,8.8,700,3.40052605237875,3.40091033603254,3.38169615334309,3.38169615334309,1821.57110534911,0.0,1.0
2013-11-06,7.45,8.85,7.45,8.85,200,2.86291322072796,3.40091033603254,2.86291322072796,3.40091033603254,520.448887242602,0.0,1.0
2013-11-07,7.45,7.45,7.45,7.45,0,2.86291322072796,2.86291322072796,2.86291322072796,2.86291322072796,0,0.0,1.0
2013-11-08,7.46,7.46,7.46,7.46,500,2.86675605726585,2.86675605726585,2.86675605726585,2.86675605726585,1301.1222181065,0.0,1.0
2013-11-11,7.46,7.46,7.46,7.46,0,2.86675605726585,2.86675605726585,2.86675605726585,2.86675605726585,0,0.0,1.0
2013-11-12,7.46,7.46,7.46,7.46,0,2.86675605726585,2.86675605726585,2.86675605726585,2.86675605726585,0,0.0,1.0
2013-11-13,7.48,7.48,7.48,7.48,300,2.87444173034163,2.87444173034163,2.87444173034163,2.87444173034163,780.673330863903,0.0,1.0
2013-11-14,8.24,8.24,8.2,8.2,200,3.16649730722126,3.16649730722126,3.1511259610697,3.1511259610697,520.448887242602,0.0,1.0
2013-11-15,8.24,8.24,8.24,8.24,0,3.16649730722126,3.16649730722126,3.16649730722126,3.16649730722126,0,0.0,1.0
2013-11-18,7.54,7.54,7.54,7.54,100,2.89749874956896,2.89749874956896,2.89749874956896,2.89749874956896,260.224443621302,0.0,1.0
2013-11-19,8.1,8.12,8.1,8.1,1900,3.1126975956908,3.12038326876658,3.1126975956908,3.1126975956908,4944.26442880472,0.0,1.0
2013-11-20,8.1,8.1,8.1,8.1,0,3.1126975956908,3.1126975956908,3.1126975956908,3.1126975956908,0,0.0,1.0
2013-11-21,8.1,8.1,8.1,8.1,0,3.1126975956908,3.1126975956908,3.1126975956908,3.1126975956908,0,0.0,1.0
2013-11-22,8.1,8.1,8.1,8.1,0,3.1126975956908,3.1126975956908,3.1126975956908,3.1126975956908,0,0.0,1.0
2013-11-25,8.1,8.1,8.1,8.1,0,3.1126975956908,3.1126975956908,3.1126975956908,3.1126975956908,0,0.0,1.0
2013-11-26,8.1,8.1,8.1,8.1,0,3.1126975956908,3.1126975956908,3.1126975956908,3.1126975956908,0,0.0,1.0
2013-11-27,8.1,8.1,8.1,8.1,0,3.1126975956908,3.1126975956908,3.1126975956908,3.1126975956908,0,0.0,1.0
2013-11-29,8.1,8.1,8.1,8.1,0,3.1126975956908,3.1126975956908,3.1126975956908,3.1126975956908,0,0.0,1.0
2013-12-02,8.1,8.1,8.1,8.1,0,3.1126975956908,3.1126975956908,3.1126975956908,3.1126975956908,0,0.0,1.0
2013-12-03,8.1,8.1,8.1,8.1,0,3.1126975956908,3.1126975956908,3.1126975956908,3.1126975956908,0,0.0,1.0
2013-12-04,8.1,8.1,8.1,8.1,0,3.1126975956908,3.1126975956908,3.1126975956908,3.1126975956908,0,0.0,1.0
2013-12-05,8.1,8.1,8.1,8.1,0,3.1126975956908,3.1126975956908,3.1126975956908,3.1126975956908,0,0.0,1.0
2013-12-06,8.1,8.1,8.1,8.1,0,3.1126975956908,3.1126975956908,3.1126975956908,3.1126975956908,0,0.0,1.0
2013-12-09,8.1,8.1,8.1,8.1,0,3.1126975956908,3.1126975956908,3.1126975956908,3.1126975956908,0,0.0,1.0
2013-12-10,8.1,8.1,8.1,8.1,0,3.1126975956908,3.1126975956908,3.1126975956908,3.1126975956908,0,0.0,1.0
2013-12-11,8.1,8.1,8.1,8.1,0,3.1126975956908,3.1126975956908,3.1126975956908,3.1126975956908,0,0.0,1.0
2013-12-12,8.099,8.099,8.099,8.099,200,3.11231331203701,3.11231331203701,3.11231331203701,3.11231331203701,520.448887242602,0.0,1.0
2013-12-13,8.1,8.1,8.1,8.1,0,3.1126975956908,3.1126975956908,3.1126975956908,3.1126975956908,0,0.0,1.0
2013-12-16,8.1,8.1,8.1,8.1,0,3.1126975956908,3.1126975956908,3.1126975956908,3.1126975956908,0,0.0,1.0
2013-12-17,8.1,8.1,8.1,8.1,0,3.1126975956908,3.1126975956908,3.1126975956908,3.1126975956908,0,0.0,1.0
2013-12-18,8.1,8.1,8.1,8.1,0,3.1126975956908,3.1126975956908,3.1126975956908,3.1126975956908,0,0.0,1.0
2013-12-19,8.1,8.1,8.1,8.1,0,3.1126975956908,3.1126975956908,3.1126975956908,3.1126975956908,0,0.0,1.0
2013-12-20,9.2875,9.48,9.28,9.28,400,3.56903443456522,3.6430090379196,3.5661523071618,3.5661523071618,1040.8977744852,0.0,1.0
2013-12-23,9.29,9.29,9.29,9.29,0,3.56999514369969,3.56999514369969,3.56999514369969,3.56999514369969,0,0.0,1.0
2013-12-24,9.29,9.29,9.29,9.29,0,3.56999514369969,3.56999514369969,3.56999514369969,3.56999514369969,0,0.0,1.0
2013-12-26,9.29,9.29,9.29,9.29,0,3.56999514369969,3.56999514369969,3.56999514369969,3.56999514369969,0,0.0,1.0
2013-12-27,9.29,9.29,9.29,9.29,0,3.56999514369969,3.56999514369969,3.56999514369969,3.56999514369969,0,0.0,1.0
2013-12-30,9.29,9.29,9.29,9.29,0,3.56999514369969,3.56999514369969,3.56999514369969,3.56999514369969,0,0.0,1.0
2013-12-31,9.2199,9.25,9.2199,9.2499,600,3.54305685956909,3.55462379754813,3.54305685956909,3.55458536918275,1561.34666172781,0.0,1.0
2014-01-02,9.22,9.22,9.22,9.22,0,3.54309528793446,3.54309528793446,3.54309528793446,3.54309528793446,0,0.0,1.0
2014-01-03,9.22,9.22,9.22,9.22,0,3.54309528793446,3.54309528793446,3.54309528793446,3.54309528793446,0,0.0,1.0
2014-01-06,9.22,9.22,9.22,9.22,0,3.54309528793446,3.54309528793446,3.54309528793446,3.54309528793446,0,0.0,1.0
2014-01-07,9.08,9.08,9.08,9.08,100,3.48929557640401,3.48929557640401,3.48929557640401,3.48929557640401,260.224443621301,0.0,1.0
2014-01-08,9.1,9.1,8.75,9.09,1200,3.49698124947979,3.49698124947979,3.36248197065364,3.4931384129419,3122.69332345561,0.0,1.0
2014-01-09,9.1,9.1,9.1,9.1,0,3.49698124947979,3.49698124947979,3.49698124947979,3.49698124947979,0,0.0,1.0
2014-01-10,9.1,9.1,9.1,9.1,0,3.49698124947979,3.49698124947979,3.49698124947979,3.49698124947979,0,0.0,1.0
2014-01-13,8.84,8.84,8.84,8.84,400,3.39706749949465,3.39706749949465,3.39706749949465,3.39706749949465,1040.8977744852,0.0,1.0
2014-01-14,9.4736,9.48,9.43,9.43,1800,3.64054962253535,3.6430090379196,3.62379485523015,3.62379485523015,4684.03998518342,0.0,1.0
2014-01-15,9.49,9.49,8.88,8.88,1000,3.70449442252584,3.70449442252584,3.46637623519804,3.46637623519804,2561.75308087775,0.15,1.0
2014-01-16,9.5,9.5,9.5,9.5,200,3.70839799936728,3.70839799936728,3.70839799936728,3.70839799936728,512.350616175549,0.0,1.0
2014-01-17,8.65,8.6584,8.65,8.6584,300,3.37659396784494,3.37987297239175,3.37659396784494,3.37987297239175,768.525924263325,0.0,1.0
2014-01-21,9.1,9.32,8.8,9.24,2400,3.55225492570971,3.63813361622137,3.43514762046653,3.60690500148986,6148.20739410659,0.0,1.0
2014-01-22,8.62,9.196,8.55,9.19,1100,3.36488323732062,3.58972926338752,3.33755819943055,3.58738711728266,2817.92838896553,0.0,1.0
2014-01-23,8.62,8.62,8.62,8.62,0,3.36488323732062,3.36488323732062,3.36488323732062,3.36488323732062,0,0.0,1.0
2014-01-24,8.2401,8.2401,8.2,8.21,500,3.21658635311435,3.21658635311435,3.20093300998018,3.20483658682162,1280.87654043887,0.0,1.0
2014-01-27,8.2401,8.2401,8.2401,8.2401,398,3.21658635311435,3.21658635311435,3.21658635311435,3.21658635311435,1019.57772618934,0.0,1.0
2014-01-28,8.24,8.24,8.24,8.24,0,3.21654731734593,3.21654731734593,3.21654731734593,3.21654731734593,0,0.0,1.0
2014-01-29,8.24,8.24,8.24,8.24,0,3.21654731734593,3.21654731734593,3.21654731734593,3.21654731734593,0,0.0,1.0
2014-01-30,8.24,8.24,8.24,8.24,0,3.21654731734593,3.21654731734593,3.21654731734593,3.21654731734593,0,0.0,1.0
2014-01-31,8.24,8.24,8.24,8.24,0,3.21654731734593,3.21654731734593,3.21654731734593,3.21654731734593,0,0.0,1.0
2014-02-03,8.2401,8.2401,8.2401,8.2401,1,3.21658635311435,3.21658635311435,3.21658635311435,3.21658635311435,2.56175308087775,0.0,1.0
2014-02-04,8.2401,8.2401,8.2401,8.2401,5,3.21658635311435,3.21658635311435,3.21658635311435,3.21658635311435,12.8087654043887,0.0,1.0
2014-02-05,8.22,8.22,8.22,8.22,99,3.20874016366306,3.20874016366306,3.20874016366306,3.20874016366306,253.613555006897,0.0,1.0
2014-02-06,8.24,8.24,8.24,8.24,0,3.21654731734593,3.21654731734593,3.21654731734593,3.21654731734593,0,0.0,1.0
2014-02-07,8.22,8.22,8.22,8.22,3,3.20874016366306,3.20874016366306,3.20874016366306,3.20874016366306,7.68525924263323,0.0,1.0
2014-02-10,8.2,8.2,8.2,8.2,100,3.20093300998018,3.20093300998018,3.20093300998018,3.20093300998018,256.175308087775,0.0,1.0
2014-02-11,8.24,8.24,8.24,8.24,0,3.21654731734593,3.21654731734593,3.21654731734593,3.21654731734593,0,0.0,1.0
2014-02-12,8.24,8.24,8.24,8.24,0,3.21654731734593,3.21654731734593,3.21654731734593,3.21654731734593,0,0.0,1.0
2014-02-13,8.24,8.24,8.24,8.24,0,3.21654731734593,3.21654731734593,3.21654731734593,3.21654731734593,0,0.0,1.0
2014-02-14,7.75,7.96,7.16,7.96,1300,3.02527205211541,3.10724716578563,2.7949610184705,3.10724716578563,3330.27900514107,0.0,1.0
2014-02-18,7.47,7.56,7.2,7.56,3500,2.91597190055511,2.95110409212806,2.81057532583625,2.95110409212806,8966.13578307212,0.0,1.0
2014-02-19,7.47,7.47,7.47,7.47,0,2.91597190055511,2.91597190055511,2.91597190055511,2.91597190055511,0,0.0,1.0
2014-02-20,7.47,7.47,7.47,7.47,0,2.91597190055511,2.91597190055511,2.91597190055511,2.91597190055511,0,0.0,1.0
2014-02-21,7.47,7.47,7.47,7.47,0,2.91597190055511,2.91597190055511,2.91597190055511,2.91597190055511,0,0.0,1.0
2014-02-24,8.0,8.0,7.99,7.99,900,3.12286147315139,3.12286147315139,3.11895789630995,3.11895789630995,2305.57777278997,0.0,1.0
2014-02-25,8.01,8.01,8.01,8.01,1,3.12676504999283,3.12676504999283,3.12676504999283,3.12676504999283,2.56175308087775,0.0,1.0
2014-02-26,8.0,8.0,8.0,8.0,0,3.12286147315139,3.12286147315139,3.12286147315139,3.12286147315139,0,0.0,1.0
2014-02-27,9.11,9.11,8.249,8.25,1600,3.55615850255115,3.55615850255115,3.22006053650323,3.22045089418737,4098.80492940439,0.0,1.0
2014-02-28,9.11,9.11,9.11,9.11,0,3.55615850255115,3.55615850255115,3.55615850255115,3.55615850255115,0,0.0,1.0
2014-03-03,9.11,9.11,9.11,9.11,0,3.55615850255115,3.55615850255115,3.55615850255115,3.55615850255115,0,0.0,1.0
2014-03-04,9.11,9.11,9.11,9.11,0,3.55615850255115,3.55615850255115,3.55615850255115,3.55615850255115,0,0.0,1.0
2014-03-05,9.5,9.5,9.5,9.5,300,3.70839799936728,3.70839799936728,3.70839799936728,3.70839799936728,768.525924263324,0.0,1.0
2014-03-06,9.7,9.7,9.7,9.7,10,3.78646953619606,3.78646953619606,3.78646953619606,3.78646953619606,25.6175308087775,0.0,1.0
2014-03-07,9.5,9.5,9.5,9.5,0,3.70839799936728,3.70839799936728,3.70839799936728,3.70839799936728,0,0.0,1.0
2014-03-10,9.5,9.5,9.5,9.5,0,3.70839799936728,3.70839799936728,3.70839799936728,3.70839799936728,0,0.0,1.0
2014-03-11,9.5,9.5,9.5,9.5,0,3.70839799936728,3.70839799936728,3.70839799936728,3.70839799936728,0,0.0,1.0
2014-03-12,8.0,8.05,7.97,8.05,9200,3.12286147315139,3.14237935735859,3.11115074262707,3.14237935735859,23568.1283440753,0.0,1.0
2014-03-13,8.0,8.0,8.0,8.0,94,3.12286147315139,3.12286147315139,3.12286147315139,3.12286147315139,240.804789602508,0.0,1.0
2014-03-14,8.0,8.0,8.0,8.0,0,3.12286147315139,3.12286147315139,3.12286147315139,3.12286147315139,0,0.0,1.0
2014-03-17,8.21,9.7,8.21,9.7,3600,3.20483658682162,3.78646953619606,3.20483658682162,3.78646953619606,9222.31109115988,0.0,1.0
2014-03-18,8.21,8.21,8.21,8.21,0,3.20483658682162,3.20483658682162,3.20483658682162,3.20483658682162,0,0.0,1.0
2014-03-19,9.6,9.6,9.6,9.6,300,3.74743376778167,3.74743376778167,3.74743376778167,3.74743376778167,768.525924263324,0.0,1.0
2014-03-20,9.51,9.58,9.5,9.5799,1300,3.71230157620872,3.73962661409879,3.70839799936728,3.73958757833038,3330.27900514107,0.0,1.0
2014-03-21,8.45,8.6,8.44,8.6,1300,3.29852243101616,3.35707608363775,3.29461885417472,3.35707608363775,3330.27900514107,0.0,1.0
2014-03-24,8.4,8.5,8.4,8.5,1200,3.27900454680896,3.31804031522335,3.27900454680896,3.31804031522335,3074.1036970533,0.0,1.0
2014-03-25,8.63,9.07,8.63,9.07,800,3.36878681416206,3.54054419518539,3.36878681416206,3.54054419518539,2049.4024647022,0.0,1.0
2014-03-26,8.63,8.63,8.63,8.63,0,3.36878681416206,3.36878681416206,3.36878681416206,3.36878681416206,0,0.0,1.0
2014-03-27,8.7,8.7,8.7,8.7,100,3.39611185205214,3.39611185205214,3.39611185205214,3.39611185205214,256.175308087775,0.0,1.0
2014-03-28,8.5,8.53,8.5,8.53,1400,3.31804031522335,3.32975104574767,3.31804031522335,3.32975104574767,3586.45431322885,0.0,1.0
2014-03-31,8.5,8.5,8.5,8.5,0,3.31804031522335,3.31804031522335,3.31804031522335,3.31804031522335,0,0.0,1.0
2014-04-01,8.61,8.75,8.51,8.51,3600,3.36097966047919,3.41562973625933,3.32194389206479,3.32194389206479,9222.31109115988,0.0,1.0
2014-04-02,8.53,8.53,8.53,8.53,800,3.32975104574767,3.32975104574767,3.32975104574767,3.32975104574767,2049.4024647022,0.0,1.0
2014-04-03,8.5,8.5,8.5,8.5,16,3.31804031522335,3.31804031522335,3.31804031522335,3.31804031522335,40.988049294044,0.0,1.0
2014-04-04,8.53,8.53,8.53,8.53,0,3.32975104574767,3.32975104574767,3.32975104574767,3.32975104574767,0,0.0,1.0
2014-04-07,8.69,8.69,8.65,8.65,400,3.3922082752107,3.3922082752107,3.37659396784494,3.37659396784494,1024.7012323511,0.0,1.0
2014-04-08,8.69,8.69,8.69,8.69,0,3.3922082752107,3.3922082752107,3.3922082752107,3.3922082752107,0,0.0,1.0
2014-04-09,9.15,9.15,9.15,9.15,200,3.5717728099169,3.5717728099169,3.5717728099169,3.5717728099169,512.35061617555,0.0,1.0
2014-04-10,9.15,9.15,9.15,9.15,0,3.5717728099169,3.5717728099169,3.5717728099169,3.5717728099169,0,0.0,1.0
2014-04-11,9.16,9.16,9.16,9.16,20,3.57567638675834,3.57567638675834,3.57567638675834,3.57567638675834,51.235061617555,0.0,1.0
2014-04-14,9.15,9.15,9.15,9.15,0,3.5717728099169,3.5717728099169,3.5717728099169,3.5717728099169,0,0.0,1.0
2014-04-15,9.16,9.16,9.16,9.16,31,3.63423003937993,3.63423003937993,3.63423003937993,3.63423003937993,78.1348447740114,0.15,1.0
2014-04-16,9.16,9.16,9.16,9.16,49,3.63423003937993,3.63423003937993,3.63423003937993,3.63423003937993,123.503464320211,0.0,1.0
2014-04-17,9.2,9.5,9.15,9.5,400,3.6501000395519,3.76912504084163,3.63026253933694,3.76912504084163,1008.19154547111,0.0,1.0
2014-04-21,9.39,9.68,9.39,9.63,1300,3.72548254036873,3.84054004161547,3.72548254036873,3.82070254140052,3276.62252278112,0.0,1.0
2014-04-22,9.1,9.1,9.1,9.1,102,3.61042503912198,3.61042503912198,3.61042503912198,3.61042503912198,257.088844095134,0.0,1.0
2014-04-23,9.31,9.5,9.31,9.35,1100,3.6937425400248,3.76912504084163,3.6937425400248,3.70961254019676,2772.52675004556,0.0,1.0
2014-04-24,9.58,9.69,9.54,9.64,1900,3.80086504118556,3.84450754165846,3.7849950410136,3.82467004144351,4788.90984098779,0.0,1.0
2014-04-25,9.7,9.7,9.7,9.7,100,3.84847504170146,3.84847504170146,3.84847504170146,3.84847504170146,252.047886367778,0.0,1.0
2014-04-28,9.7,9.7,9.7,9.7,0,3.84847504170146,3.84847504170146,3.84847504170146,3.84847504170146,0,0.0,1.0
2014-04-29,9.5081,9.7,9.5081,9.7,700,3.77233871587646,3.84847504170146,3.77233871587646,3.84847504170146,1764.33520457445,0.0,1.0
2014-04-30,8.59,9.51,8.59,9.4901,5800,3.40808253692943,3.77309254088462,3.40808253692943,3.76519721579907,14618.7774093312,0.0,1.0
2014-05-01,8.59,8.59,8.59,8.59,0,3.40808253692943,3.40808253692943,3.40808253692943,3.40808253692943,0,0.0,1.0
2014-05-02,8.67,8.67,8.67,8.67,88,3.43982253727336,3.43982253727336,3.43982253727336,3.43982253727336,221.802140003645,0.0,1.0
2014-05-05,9.03,9.03,8.94,8.94,500,3.58265253882105,3.58265253882105,3.54694503843413,3.54694503843413,1260.23943183889,0.0,1.0
2014-05-06,8.95,8.97,8.95,8.97,800,3.55091253847712,3.5588475385631,3.55091253847712,3.5588475385631,2016.38309094223,0.0,1.0
2014-05-07,8.95,8.95,8.95,8.95,0,3.55091253847712,3.55091253847712,3.55091253847712,3.55091253847712,0,0.0,1.0
2014-05-08,8.96,9.02,8.96,8.9601,3100,3.55488003852011,3.57868503877806,3.55488003852011,3.55491971352054,7813.48447740113,0.0,1.0
2014-05-09,8.96,8.96,8.96,8.96,0,3.55488003852011,3.55488003852011,3.55488003852011,3.55488003852011,0,0.0,1.0
2014-05-12,8.96,8.96,8.96,8.96,0,3.55488003852011,3.55488003852011,3.55488003852011,3.55488003852011,0,0.0,1.0
2014-05-13,9.05,9.05,9.05,9.05,100,3.59058753890703,3.59058753890703,3.59058753890703,3.59058753890703,252.047886367778,0.0,1.0
2014-05-14,9.05,9.05,9.05,9.05,0,3.59058753890703,3.59058753890703,3.59058753890703,3.59058753890703,0,0.0,1.0
2014-05-15,9.05,9.05,9.05,9.05,0,3.59058753890703,3.59058753890703,3.59058753890703,3.59058753890703,0,0.0,1.0
2014-05-16,9.05,9.05,9.05,9.05,0,3.59058753890703,3.59058753890703,3.59058753890703,3.59058753890703,0,0.0,1.0
2014-05-19,9.05,9.05,9.05,9.05,0,3.59058753890703,3.59058753890703,3.59058753890703,3.59058753890703,0,0.0,1.0
2014-05-20,9.05,9.05,9.05,9.05,0,3.59058753890703,3.59058753890703,3.59058753890703,3.59058753890703,0,0.0,1.0
2014-05-21,8.72,8.72,8.72,8.72,40,3.45966003748832,3.45966003748832,3.45966003748832,3.45966003748832,100.819154547111,0.0,1.0
2014-05-22,9.05,9.05,9.05,9.05,0,3.59058753890703,3.59058753890703,3.59058753890703,3.59058753890703,0,0.0,1.0
2014-05-23,9.05,9.05,9.05,9.05,0,3.59058753890703,3.59058753890703,3.59058753890703,3.59058753890703,0,0.0,1.0
2014-05-27,8.65,8.65,8.65,8.65,400,3.43188753718738,3.43188753718738,3.43188753718738,3.43188753718738,1008.19154547111,0.0,1.0
2014-05-28,8.65,8.65,8.65,8.65,0,3.43188753718738,3.43188753718738,3.43188753718738,3.43188753718738,0,0.0,1.0
2014-05-29,8.65,8.65,8.65,8.65,0,3.43188753718738,3.43188753718738,3.43188753718738,3.43188753718738,0,0.0,1.0
2014-05-30,8.65,8.65,8.65,8.65,0,3.43188753718738,3.43188753718738,3.43188753718738,3.43188753718738,0,0.0,1.0
2014-06-02,8.5,8.62,8.5,8.62,9200,3.37237503654251,3.41998503705841,3.37237503654251,3.41998503705841,23188.4055458356,0.0,1.0
2014-06-03,8.87,8.87,8.87,8.87,3,3.51917253813319,3.51917253813319,3.51917253813319,3.51917253813319,7.56143659103335,0.0,1.0
2014-06-04,8.5,8.5,8.5,8.5,0,3.37237503654251,3.37237503654251,3.37237503654251,3.37237503654251,0,0.0,1.0
2014-06-05,8.59,8.59,8.59,8.59,200,3.40808253692943,3.40808253692943,3.40808253692943,3.40808253692943,504.095772735557,0.0,1.0
2014-06-06,8.59,8.59,8.59,8.59,0,3.40808253692943,3.40808253692943,3.40808253692943,3.40808253692943,0,0.0,1.0
2014-06-09,8.59,8.59,8.59,8.59,0,3.40808253692943,3.40808253692943,3.40808253692943,3.40808253692943,0,0.0,1.0
2014-06-10,8.59,8.59,8.59,8.59,0,3.40808253692943,3.40808253692943,3.40808253692943,3.40808253692943,0,0.0,1.0
2014-06-11,8.98,8.98,8.98,8.98,7,3.56281503860609,3.56281503860609,3.56281503860609,3.56281503860609,17.6433520457445,0.0,1.0
2014-06-12,8.59,8.59,8.59,8.59,0,3.40808253692943,3.40808253692943,3.40808253692943,3.40808253692943,0,0.0,1.0
2014-06-13,8.38,8.38,8.38,8.38,21,3.32476503602662,3.32476503602662,3.32476503602662,3.32476503602662,52.9300561372335,0.0,1.0
2014-06-16,8.59,8.59,8.59,8.59,0,3.40808253692943,3.40808253692943,3.40808253692943,3.40808253692943,0,0.0,1.0
2014-06-17,8.59,8.59,8.59,8.59,200,3.40808253692943,3.40808253692943,3.40808253692943,3.40808253692943,504.095772735557,0.0,1.0
2014-06-18,8.59,8.59,8.59,8.59,600,3.40808253692943,3.40808253692943,3.40808253692943,3.40808253692943,1512.28731820667,0.0,1.0
2014-06-19,8.59,8.59,8.59,8.59,0,3.40808253692943,3.40808253692943,3.40808253692943,3.40808253692943,0,0.0,1.0
2014-06-20,8.59,8.59,8.59,8.59,0,3.40808253692943,3.40808253692943,3.40808253692943,3.40808253692943,0,0.0,1.0
2014-06-23,8.59,8.59,8.59,8.59,0,3.40808253692943,3.40808253692943,3.40808253692943,3.40808253692943,0,0.0,1.0
2014-06-24,8.59,8.59,8.59,8.59,0,3.40808253692943,3.40808253692943,3.40808253692943,3.40808253692943,0,0.0,1.0
2014-06-25,8.2,8.21,8.2,8.21,600,3.25335003525278,3.25731753529577,3.25335003525278,3.25731753529577,1512.28731820667,0.0,1.0
2014-06-26,8.18,8.18,8.08,8.09,900,3.2454150351668,3.2454150351668,3.20574003473688,3.20970753477987,2268.43097731,0.0,1.0
2014-06-27,8.18,8.18,8.18,8.18,0,3.30492753581166,3.30492753581166,3.30492753581166,3.30492753581166,0,0.15,1.0
2014-06-30,8.18,8.18,8.18,8.18,0,3.30492753581166,3.30492753581166,3.30492753581166,3.30492753581166,0,0.0,1.0
2014-07-01,8.18,8.18,8.18,8.18,0,3.30492753581166,3.30492753581166,3.30492753581166,3.30492753581166,0,0.0,1.0
2014-07-02,8.18,8.18,8.18,8.18,0,3.30492753581166,3.30492753581166,3.30492753581166,3.30492753581166,0,0.0,1.0
2014-07-03,7.6,7.61,7.5,7.54,2000,3.07059282055851,3.07463307426977,3.0301902834459,3.04635129829095,4950.18417884377,0.0,1.0
2014-07-07,7.84,7.88,7.78,7.78,3800,3.16755890962878,3.18371992447383,3.14331738736121,3.14331738736121,9405.34993980316,0.0,1.0
2014-07-08,7.84,7.84,7.84,7.84,0,3.16755890962878,3.16755890962878,3.16755890962878,3.16755890962878,0,0.0,1.0
2014-07-09,7.75,7.7501,7.75,7.7501,1300,3.13119662622743,3.13123702876454,3.13119662622743,3.13123702876454,3217.61971624845,0.0,1.0
2014-07-10,7.75,7.75,7.75,7.75,0,3.13119662622743,3.13119662622743,3.13119662622743,3.13119662622743,0,0.0,1.0
2014-07-11,7.75,7.75,7.75,7.75,20,3.13119662622743,3.13119662622743,3.13119662622743,3.13119662622743,49.5018417884377,0.0,1.0
2014-07-14,7.75,7.75,7.75,7.75,0,3.13119662622743,3.13119662622743,3.13119662622743,3.13119662622743,0,0.0,1.0
2014-07-15,7.75,7.75,7.75,7.75,0,3.13119662622743,3.13119662622743,3.13119662622743,3.13119662622743,0,0.0,1.0
2014-07-16,7.75,7.75,7.75,7.75,0,3.13119662622743,3.13119662622743,3.13119662622743,3.13119662622743,0,0.0,1.0
2014-07-17,8.1,8.1,8.1,8.1,174,3.27260550612157,3.27260550612157,3.27260550612157,3.27260550612157,430.666023559408,0.0,1.0
2014-07-18,7.75,7.75,7.75,7.75,0,3.13119662622743,3.13119662622743,3.13119662622743,3.13119662622743,0,0.0,1.0
2014-07-21,7.75,7.75,7.75,7.75,0,3.13119662622743,3.13119662622743,3.13119662622743,3.13119662622743,0,0.0,1.0
2014-07-22,7.75,7.75,7.75,7.75,0,3.13119662622743,3.13119662622743,3.13119662622743,3.13119662622743,0,0.0,1.0
2014-07-23,7.75,7.75,7.75,7.75,0,3.13119662622743,3.13119662622743,3.13119662622743,3.13119662622743,0,0.0,1.0
2014-07-24,8.241,8.241,8.241,8.241,300,3.32957308345036,3.32957308345036,3.32957308345036,3.32957308345036,742.527626826564,0.0,1.0
2014-07-25,7.48,7.48,7.48,7.48,8,3.02210977602338,3.02210977602338,3.02210977602338,3.02210977602338,19.800736715375,0.0,1.0
2014-07-28,8.24,8.24,8.24,8.24,0,3.32916905807923,3.32916905807923,3.32916905807923,3.32916905807923,0,0.0,1.0
2014-07-29,8.24,8.24,8.24,8.24,0,3.32916905807923,3.32916905807923,3.32916905807923,3.32916905807923,0,0.0,1.0
2014-07-30,8.24,8.24,8.24,8.24,0,3.32916905807923,3.32916905807923,3.32916905807923,3.32916905807923,0,0.0,1.0
2014-07-31,8.07,8.07,8.07,8.07,100,3.26048474498779,3.26048474498779,3.26048474498779,3.26048474498779,247.509208942188,0.0,1.0
2014-08-01,8.07,8.07,8.07,8.07,1,3.26048474498779,3.26048474498779,3.26048474498779,3.26048474498779,2.47509208942188,0.0,1.0
2014-08-04,8.23,8.23,8.23,8.23,17,3.32512880436797,3.32512880436797,3.32512880436797,3.32512880436797,42.076565520172,0.0,1.0
2014-08-05,8.23,8.23,8.23,8.23,1,3.32512880436797,3.32512880436797,3.32512880436797,3.32512880436797,2.47509208942188,0.0,1.0
2014-08-06,8.07,8.07,8.07,8.07,0,3.26048474498779,3.26048474498779,3.26048474498779,3.26048474498779,0,0.0,1.0
2014-08-07,8.07,8.07,8.07,8.07,0,3.26048474498779,3.26048474498779,3.26048474498779,3.26048474498779,0,0.0,1.0
2014-08-08,7.3,7.4,7.3,7.3,1400,2.94938520922068,2.98978774633329,2.94938520922068,2.94938520922068,3465.12892519063,0.0,1.0
2014-08-11,7.57,7.69,7.46,7.4999,6300,3.05847205942473,3.10695510395986,3.01402926860086,3.03014988090879,15593.0801633579,0.0,1.0
2014-08-12,7.51,7.51,7.49,7.49,700,3.03423053715716,3.03423053715716,3.02615002973464,3.02615002973464,1732.56446259532,0.0,1.0
2014-08-13,7.5,7.72,7.4,7.5,1900,3.0301902834459,3.11907586509365,2.98978774633329,3.0301902834459,4702.67496990158,0.0,1.0
2014-08-14,7.42,7.42,7.42,7.42,100,2.99786825375581,2.99786825375581,2.99786825375581,2.99786825375581,247.509208942188,0.0,1.0
2014-08-15,7.4801,7.55,7.4801,7.51,1100,3.02215017856049,3.05039155200221,3.02215017856049,3.03423053715716,2722.60129836407,0.0,1.0
2014-08-18,7.49,7.49,7.49,7.49,100,3.02615002973464,3.02615002973464,3.02615002973464,3.02615002973464,247.509208942188,0.0,1.0
2014-08-19,7.63,7.63,7.48,7.4899,1500,3.0827135816923,3.0827135816923,3.02210977602338,3.02610962719753,3712.63813413282,0.0,1.0
2014-08-20,7.5,7.5,7.45,7.45,300,3.0301902834459,3.0301902834459,3.00998901488959,3.00998901488959,742.527626826565,0.0,1.0
2014-08-21,7.4,7.65,7.29,7.35,1300,2.98978774633329,3.09079408911482,2.94534495550942,2.96958647777698,3217.61971624845,0.0,1.0
2014-08-22,7.4,7.4,7.4,7.4,0,2.98978774633329,2.98978774633329,2.98978774633329,2.98978774633329,0,0.0,1.0
2014-08-25,7.4,7.4,7.4,7.4,0,2.98978774633329,2.98978774633329,2.98978774633329,2.98978774633329,0,0.0,1.0
2014-08-26,8.25,8.25,7.73,7.73,300,3.33320931179049,3.33320931179049,3.12311611880491,3.12311611880491,742.527626826565,0.0,1.0
2014-08-27,7.65,7.79,7.5,7.5,1800,3.09079408911482,3.14735764107248,3.0301902834459,3.0301902834459,4455.16576095939,0.0,1.0
2014-08-28,7.98,8.11,7.98,8.11,1400,3.22412246158644,3.27664575983283,3.22412246158644,3.27664575983283,3465.12892519063,0.0,1.0
2014-08-29,7.98,7.98,7.98,7.98,28,3.22412246158644,3.22412246158644,3.22412246158644,3.22412246158644,69.3025785038127,0.0,1.0
2014-09-02,7.98,7.98,7.98,7.98,70,3.22412246158644,3.22412246158644,3.22412246158644,3.22412246158644,173.256446259532,0.0,1.0
2014-09-03,8.26,8.26,8.0,8.0,1400,3.33724956550175,3.33724956550175,3.23220296900896,3.23220296900896,3465.12892519064,0.0,1.0
2014-09-04,8.26,8.26,8.26,8.26,0,3.33724956550175,3.33724956550175,3.33724956550175,3.33724956550175,0,0.0,1.0
2014-09-05,8.26,8.26,8.26,8.26,0,3.33724956550175,3.33724956550175,3.33724956550175,3.33724956550175,0,0.0,1.0
2014-09-08,8.26,8.26,8.26,8.26,0,3.33724956550175,3.33724956550175,3.33724956550175,3.33724956550175,0,0.0,1.0
2014-09-09,7.75,7.8495,7.6999,7.6999,1400,3.13119662622743,3.17139715065448,3.11095495513401,3.11095495513401,3465.12892519064,0.0,1.0
2014-09-10,7.75,7.75,7.75,7.75,0,3.13119662622743,3.13119662622743,3.13119662622743,3.13119662622743,0,0.0,1.0
2014-09-11,7.75,7.75,7.75,7.75,33,3.13119662622743,3.13119662622743,3.13119662622743,3.13119662622743,81.6780389509221,0.0,1.0
2014-09-12,7.75,7.75,7.75,7.75,40,3.13119662622743,3.13119662622743,3.13119662622743,3.13119662622743,99.0036835768753,0.0,1.0
2014-09-15,7.63,7.65,7.63,7.65,200,3.0827135816923,3.09079408911482,3.0827135816923,3.09079408911482,495.018417884376,0.0,1.0
2014-09-16,7.63,7.63,7.63,7.63,0,3.0827135816923,3.0827135816923,3.0827135816923,3.0827135816923,0,0.0,1.0
2014-09-17,7.63,7.63,7.63,7.63,0,3.0827135816923,3.0827135816923,3.0827135816923,3.0827135816923,0,0.0,1.0
2014-09-18,7.63,7.63,7.63,7.63,0,3.0827135816923,3.0827135816923,3.0827135816923,3.0827135816923,0,0.0,1.0
2014-09-19,7.63,7.63,7.63,7.63,0,3.0827135816923,3.0827135816923,3.0827135816923,3.0827135816923,0,0.0,1.0
2014-09-22,7.63,7.63,7.63,7.63,0,3.0827135816923,3.0827135816923,3.0827135816923,3.0827135816923,0,0.0,1.0
2014-09-23,7.8,7.8,7.8,7.8,1100,3.15139789478374,3.15139789478374,3.15139789478374,3.15139789478374,2722.60129836407,0.0,1.0
2014-09-24,7.8,7.8,7.78,7.8,796,3.15139789478374,3.15139789478374,3.14331738736121,3.15139789478374,1970.17330317982,0.0,1.0
2014-09-25,7.8,7.8,7.8,7.8,0,3.15139789478374,3.15139789478374,3.15139789478374,3.15139789478374,0,0.0,1.0
2014-09-26,7.8,7.8,7.8,7.8,0,3.15139789478374,3.15139789478374,3.15139789478374,3.15139789478374,0,0.0,1.0
2014-09-29,7.8,7.8,7.8,7.8,0,3.21200170045266,3.21200170045266,3.21200170045266,3.21200170045266,0,0.15,1.0
2014-09-30,7.8,7.8,7.8,7.8,0,3.21200170045266,3.21200170045266,3.21200170045266,3.21200170045266,0,0.0,1.0
2014-10-01,7.5,7.5,7.36,7.5,1379,3.08846317351217,3.08846317351217,3.03081186093994,3.08846317351217,3348.75289713706,0.0,1.0
2014-10-02,7.5,7.5,7.5,7.5,0,3.08846317351217,3.08846317351217,3.08846317351217,3.08846317351217,0,0.0,1.0
2014-10-03,7.35,7.36,7.35,7.36,1000,3.02669391004193,3.03081186093994,3.02669391004193,3.03081186093994,2428.39223867807,0.0,1.0
2014-10-06,7.35,7.35,7.35,7.35,0,3.02669391004193,3.02669391004193,3.02669391004193,3.02669391004193,0,0.0,1.0
2014-10-07,7.5,7.5001,7.49,7.5001,8550,3.08846317351217,3.08850435302115,3.08434522261415,3.08850435302115,20762.7536406975,0.0,1.0
2014-10-08,7.5,7.5,7.5,7.5,0,3.08846317351217,3.08846317351217,3.08846317351217,3.08846317351217,0,0.0,1.0
2014-10-09,7.5,7.5,7.5,7.5,0,3.08846317351217,3.08846317351217,3.08846317351217,3.08846317351217,0,0.0,1.0
2014-10-10,7.5,7.5,7.5,7.5,0,3.08846317351217,3.08846317351217,3.08846317351217,3.08846317351217,0,0.0,1.0
2014-10-13,7.5,7.5,7.5,7.5,0,3.08846317351217,3.08846317351217,3.08846317351217,3.08846317351217,0,0.0,1.0
2014-10-14,7.65,7.65,7.65,7.65,609,3.15023243698241,3.15023243698241,3.15023243698241,3.15023243698241,1478.89087335495,0.0,1.0
2014-10-15,7.65,7.65,7.65,7.65,35,3.15023243698241,3.15023243698241,3.15023243698241,3.15023243698241,84.9937283537326,0.0,1.0
2014-10-16,7.3,7.3001,7.3,7.3001,1200,3.00610415555184,3.00614533506082,3.00610415555184,3.00614533506082,2914.07068641369,0.0,1.0
2014-10-17,7.3,7.3,7.3,7.3,0,3.00610415555184,3.00610415555184,3.00610415555184,3.00610415555184,0,0.0,1.0
2014-10-20,7.3,7.3,7.3,7.3,0,3.00610415555184,3.00610415555184,3.00610415555184,3.00610415555184,0,0.0,1.0
2014-10-21,7.3,7.3,7.3,7.3,0,3.00610415555184,3.00610415555184,3.00610415555184,3.00610415555184,0,0.0,1.0
2014-10-22,7.3,7.3,7.3,7.3,0,3.00610415555184,3.00610415555184,3.00610415555184,3.00610415555184,0,0.0,1.0
2014-10-23,7.02,7.25,7.0,7.05,2220,2.89080153040739,2.98551440106176,2.88256562861136,2.90315538310144,5391.03076986532,0.0,1.0
2014-10-24,7.02,7.02,7.02,7.02,0,2.89080153040739,2.89080153040739,2.89080153040739,2.89080153040739,0,0.0,1.0
2014-10-27,7.02,7.02,7.02,7.02,0,2.89080153040739,2.89080153040739,2.89080153040739,2.89080153040739,0,0.0,1.0
2014-10-28,7.02,7.02,7.02,7.02,0,2.89080153040739,2.89080153040739,2.89080153040739,2.89080153040739,0,0.0,1.0
2014-10-29,7.02,7.02,7.02,7.02,0,2.89080153040739,2.89080153040739,2.89080153040739,2.89080153040739,0,0.0,1.0
2014-10-30,7.02,7.02,7.02,7.02,0,2.89080153040739,2.89080153040739,2.89080153040739,2.89080153040739,0,0.0,1.0
2014-10-31,7.02,7.02,7.02,7.02,0,2.89080153040739,2.89080153040739,2.89080153040739,2.89080153040739,0,0.0,1.0
2014-11-03,7.02,7.02,7.02,7.02,15,2.89080153040739,2.89080153040739,2.89080153040739,2.89080153040739,36.4258835801711,0.0,1.0
2014-11-04,7.02,7.02,7.02,7.02,5,2.89080153040739,2.89080153040739,2.89080153040739,2.89080153040739,12.1419611933904,0.0,1.0
2014-11-05,7.02,7.02,7.02,7.02,0,2.89080153040739,2.89080153040739,2.89080153040739,2.89080153040739,0,0.0,1.0
2014-11-06,7.02,7.02,7.02,7.02,0,2.89080153040739,2.89080153040739,2.89080153040739,2.89080153040739,0,0.0,1.0
2014-11-07,7.02,7.02,7.02,7.02,0,2.89080153040739,2.89080153040739,2.89080153040739,2.89080153040739,0,0.0,1.0
2014-11-10,7.02,7.02,7.02,7.02,0,2.89080153040739,2.89080153040739,2.89080153040739,2.89080153040739,0,0.0,1.0
2014-11-11,7.02,7.02,7.02,7.02,0,2.89080153040739,2.89080153040739,2.89080153040739,2.89080153040739,0,0.0,1.0
2014-11-12,7.51,7.51,7.51,7.51,500,3.09258112441018,3.09258112441018,3.09258112441018,3.09258112441018,1214.19611933904,0.0,1.0
2014-11-13,7.51,7.51,7.51,7.51,0,3.09258112441018,3.09258112441018,3.09258112441018,3.09258112441018,0,0.0,1.0
2014-11-14,7.05,7.0501,7.05,7.05,1187,2.90315538310144,2.90319656261042,2.90315538310144,2.90315538310144,2882.50158731087,0.0,1.0
2014-11-17,7.05,7.05,7.05,7.05,0,2.90315538310144,2.90315538310144,2.90315538310144,2.90315538310144,0,0.0,1.0
2014-11-18,7.45,7.45,7.05,7.05,800,3.06787341902209,3.06787341902209,2.90315538310144,2.90315538310144,1942.71379094246,0.0,1.0
2014-11-19,7.51,7.51,7.145,7.3,600,3.09258112441018,3.09258112441018,2.94227591663259,3.00610415555184,1457.03534320685,0.0,1.0
2014-11-20,7.51,7.51,7.51,7.51,0,3.09258112441018,3.09258112441018,3.09258112441018,3.09258112441018,0,0.0,1.0
2014-11-21,7.51,7.51,7.51,7.51,0,3.09258112441018,3.09258112441018,3.09258112441018,3.09258112441018,0,0.0,1.0
2014-11-24,7.51,7.51,7.51,7.51,0,3.09258112441018,3.09258112441018,3.09258112441018,3.09258112441018,0,0.0,1.0
2014-11-25,7.51,7.51,7.51,7.51,0,3.09258112441018,3.09258112441018,3.09258112441018,3.09258112441018,0,0.0,1.0
2014-11-26,7.35,7.35,7.35,7.35,198,3.02669391004193,3.02669391004193,3.02669391004193,3.02669391004193,480.821663258258,0.0,1.0
2014-11-28,7.05,7.05,7.0,7.0,844,2.90315538310144,2.90315538310144,2.88256562861136,2.88256562861136,2049.56304944429,0.0,1.0
2014-12-01,7.0,7.0,7.0,7.0,200,2.88256562861136,2.88256562861136,2.88256562861136,2.88256562861136,485.678447735614,0.0,1.0
2014-12-02,7.0,7.0,7.0,7.0,20,2.88256562861136,2.88256562861136,2.88256562861136,2.88256562861136,48.5678447735614,0.0,1.0
2014-12-03,7.0,7.0,7.0,7.0,0,2.88256562861136,2.88256562861136,2.88256562861136,2.88256562861136,0,0.0,1.0
2014-12-04,7.0,7.0,7.0,7.0,500,2.88256562861136,2.88256562861136,2.88256562861136,2.88256562861136,1214.19611933904,0.0,1.0
2014-12-05,7.0,7.0,7.0,7.0,0,2.88256562861136,2.88256562861136,2.88256562861136,2.88256562861136,0,0.0,1.0
2014-12-08,6.6,6.62,6.6,6.62,500,2.71784759269071,2.72608349448674,2.71784759269071,2.72608349448674,1214.19611933904,0.0,1.0
2014-12-09,6.6,6.6,6.6,6.6,0,2.71784759269071,2.71784759269071,2.71784759269071,2.71784759269071,0,0.0,1.0
2014-12-10,6.6,6.6,6.6,6.6,0,2.71784759269071,2.71784759269071,2.71784759269071,2.71784759269071,0,0.0,1.0
2014-12-11,6.6,6.6,6.6,6.6,0,2.71784759269071,2.71784759269071,2.71784759269071,2.71784759269071,0,0.0,1.0
2014-12-12,6.6,6.6,6.6,6.6,0,2.71784759269071,2.71784759269071,2.71784759269071,2.71784759269071,0,0.0,1.0
2014-12-15,6.6,6.6,6.6,6.6,50,2.71784759269071,2.71784759269071,2.71784759269071,2.71784759269071,121.419611933904,0.0,1.0
2014-12-16,6.21,6.21,6.21,6.21,827,2.55724750766808,2.55724750766808,2.55724750766808,2.55724750766808,2008.28038138676,0.0,1.0
2014-12-17,6.0,6.0,6.0,6.0,1000,2.47077053880973,2.47077053880973,2.47077053880973,2.47077053880973,2428.39223867808,0.0,1.0
2014-12-18,6.18,6.18,3.5,4.83,900,2.54489365497403,2.54489365497403,1.44128281430568,1.98897028374184,2185.55301481026,0.0,1.0
2014-12-19,6.18,6.18,6.18,6.18,0,2.54489365497403,2.54489365497403,2.54489365497403,2.54489365497403,0,0.0,1.0
2014-12-22,6.18,6.18,6.18,6.18,0,2.54489365497403,2.54489365497403,2.54489365497403,2.54489365497403,0,0.0,1.0
2014-12-23,6.18,6.18,6.18,6.18,95,2.54489365497403,2.54489365497403,2.54489365497403,2.54489365497403,230.697262674417,0.0,1.0
2014-12-24,6.18,6.18,6.18,6.18,0,2.54489365497403,2.54489365497403,2.54489365497403,2.54489365497403,0,0.0,1.0
2014-12-26,4.9999,4.9999,4.97,4.9999,943,2.05893426949913,2.05893426949913,2.04662159631406,2.05893426949913,2289.97388107343,0.0,1.0
2014-12-29,5.9,5.9,5.12,5.12,475,2.42959102982957,2.42959102982957,2.10839085978431,2.10839085978431,1153.48631337209,0.0,1.0
2014-12-30,5.9,5.9,5.9,5.9,601,2.42959102982957,2.42959102982957,2.42959102982957,2.42959102982957,1459.46373544552,0.0,1.0
2014-12-31,6.171,6.18,4.49,4.49,1390,2.60295676263606,2.60675300487617,1.89390307312201,1.89390307312201,3295.36399648576,0.15,1.0
2015-01-02,6.47,6.47,6.47,6.47,238,2.72907636594641,2.72907636594641,2.72907636594641,2.72907636594641,564.242180693245,0.0,1.0
2015-01-05,6.47,6.47,6.47,6.47,0,2.72907636594641,2.72907636594641,2.72907636594641,2.72907636594641,0,0.0,1.0
2015-01-06,6.47,6.47,6.47,6.47,0,2.72907636594641,2.72907636594641,2.72907636594641,2.72907636594641,0,0.0,1.0
2015-01-07,6.47,6.47,6.47,6.47,0,2.72907636594641,2.72907636594641,2.72907636594641,2.72907636594641,0,0.0,1.0
2015-01-08,6.47,6.47,6.47,6.47,0,2.72907636594641,2.72907636594641,2.72907636594641,2.72907636594641,0,0.0,1.0
2015-01-09,4.5,4.5,4.3,4.3,356,1.89812112005546,1.89812112005546,1.81376018138633,1.81376018138633,843.992505574772,0.0,1.0
2015-01-12,4.5,4.5,4.5,4.5,16,1.89812112005546,1.89812112005546,1.89812112005546,1.89812112005546,37.9322474415628,0.0,1.0
2015-01-13,4.5,4.5,4.5,4.5,50,1.89812112005546,1.89812112005546,1.89812112005546,1.89812112005546,118.538273254884,0.0,1.0
2015-01-14,4.5,4.5,4.5,4.5,541,1.89812112005546,1.89812112005546,1.89812112005546,1.89812112005546,1282.58411661784,0.0,1.0
2015-01-15,4.5,4.5,4.5,4.5,0,1.89812112005546,1.89812112005546,1.89812112005546,1.89812112005546,0,0.0,1.0
2015-01-16,5.7,5.7,5.5,5.5,2024,2.40428675207025,2.40428675207025,2.31992581340112,2.31992581340112,4798.42930135769,0.0,1.0
2015-01-20,5.7,5.7,5.7,5.7,1499,2.40428675207025,2.40428675207025,2.40428675207025,2.40428675207025,3553.77743218141,0.0,1.0
2015-01-21,5.7,5.7,5.7,5.7,0,2.40428675207025,2.40428675207025,2.40428675207025,2.40428675207025,0,0.0,1.0
2015-01-22,5.135,5.135,5.135,5.135,200,2.16596710032995,2.16596710032995,2.16596710032995,2.16596710032995,474.153093019535,0.0,1.0
2015-01-23,5.135,5.135,5.135,5.135,45,2.16596710032995,2.16596710032995,2.16596710032995,2.16596710032995,106.684445929395,0.0,1.0
2015-01-26,5.7,5.7,5.67,5.67,1320,2.40428675207025,2.40428675207025,2.39163261126988,2.39163261126988,3129.41041392893,0.0,1.0
2015-01-27,5.549,6.5,5.549,6.5,1495,2.34059424337506,2.74173050674678,2.34059424337506,2.74173050674678,3544.29437032101,0.0,1.0
2015-01-28,5.52,7.0,5.52,7.0,840,2.32836190726803,2.95263285341961,2.32836190726803,2.95263285341961,1991.44299068205,0.0,1.0
2015-01-29,6.01,6.2,5.4,5.4,15200,2.5350462070074,2.61518909874308,2.27774534406655,2.27774534406655,36035.6350694847,0.0,1.0
2015-01-30,6.03,6.28,6.03,6.05,4600,2.54348230087432,2.64893347421073,2.54348230087432,2.55191839474123,10905.5211394493,0.0,1.0
2015-02-02,6.03,6.03,6.03,6.03,79,2.54348230087432,2.54348230087432,2.54348230087432,2.54348230087432,187.290471742716,0.0,1.0
2015-02-03,5.7,5.7,5.6999,5.6999,1707,2.40428675207025,2.40428675207025,2.40424457160092,2.40424457160092,4046.89664892173,0.0,1.0
2015-02-04,5.7,5.7,5.7,5.7,100,2.40428675207025,2.40428675207025,2.40428675207025,2.40428675207025,237.076546509767,0.0,1.0
2015-02-05,5.7,5.7,5.7,5.7,0,2.40428675207025,2.40428675207025,2.40428675207025,2.40428675207025,0,0.0,1.0
2015-02-06,5.7,5.7,5.7,5.7,0,2.40428675207025,2.40428675207025,2.40428675207025,2.40428675207025,0,0.0,1.0
2015-02-09,5.7,5.7,5.7,5.7,50,2.40428675207025,2.40428675207025,2.40428675207025,2.40428675207025,118.538273254884,0.0,1.0
2015-02-10,6.39,6.39,6.34,6.34,200,2.69533199047875,2.69533199047875,2.67424175581147,2.67424175581147,474.153093019535,0.0,1.0
2015-02-11,6.69,6.69,6.44,6.44,1050,2.82187339848245,2.82187339848245,2.71642222514604,2.71642222514604,2489.30373835256,0.0,1.0
2015-02-12,6.47,6.47,5.5,6.03,3225,2.72907636594641,2.72907636594641,2.31992581340112,2.54348230087432,7645.71862493998,0.0,1.0
2015-02-13,6.47,6.47,6.47,6.47,109,2.72907636594641,2.72907636594641,2.72907636594641,2.72907636594641,258.413435695646,0.0,1.0
2015-02-17,6.47,6.47,6.47,6.47,0,2.72907636594641,2.72907636594641,2.72907636594641,2.72907636594641,0,0.0,1.0
2015-02-18,7.0,7.0,7.0,7.0,225,2.95263285341961,2.95263285341961,2.95263285341961,2.95263285341961,533.422229646976,0.0,1.0
2015-02-19,6.53,6.53,6.53,6.53,150,2.75438464754715,2.75438464754715,2.75438464754715,2.75438464754715,355.61481976465,0.0,1.0
2015-02-20,7.0,7.32,6.9,7.32,1600,2.95263285341961,3.08761035529022,2.91045238408504,3.08761035529022,3793.22474415627,0.0,1.0
2015-02-23,7.0,7.0,7.0,7.0,0,2.95263285341961,2.95263285341961,2.95263285341961,2.95263285341961,0,0.0,1.0
2015-02-24,7.0,7.0,7.0,7.0,0,2.95263285341961,2.95263285341961,2.95263285341961,2.95263285341961,0,0.0,1.0
2015-02-25,7.0,7.0,7.0,7.0,5,2.95263285341961,2.95263285341961,2.95263285341961,2.95263285341961,11.8538273254883,0.0,1.0
2015-02-26,7.9995,7.9995,7.0,7.35,9188,3.37422664441859,3.37422664441859,2.95263285341961,3.10026449609059,21782.5930933174,0.0,1.0
2015-02-27,7.75,7.75,7.0,7.62,5280,3.26898637342885,3.26898637342885,2.95263285341961,3.21415176329391,12517.6416557157,0.0,1.0
2015-03-02,7.97,7.97,7.97,7.97,350,3.36178340596489,3.36178340596489,3.36178340596489,3.36178340596489,829.767912784186,0.0,1.0
2015-03-03,8.14,8.14,8.09,8.09,550,3.43349020383366,3.43349020383366,3.41239996916637,3.41239996916637,1303.92100580372,0.0,1.0
2015-03-04,8.14,8.14,8.14,8.14,10,3.43349020383366,3.43349020383366,3.43349020383366,3.43349020383366,23.7076546509767,0.0,1.0
2015-03-05,8.0,8.4,7.3,8.4,1420,3.37443754676526,3.54315942410353,3.0791742614233,3.54315942410353,3366.4869604387,0.0,1.0
2015-03-06,8.0,8.0,8.0,8.0,0,3.37443754676526,3.37443754676526,3.37443754676526,3.37443754676526,0,0.0,1.0
2015-03-09,7.1,7.75,7.01,7.75,10610,2.99481332275417,3.26898637342885,2.95685090035306,3.26898637342885,25153.8215846863,0.0,1.0
2015-03-10,7.2,7.2,7.2,7.2,200,3.03699379208874,3.03699379208874,3.03699379208874,3.03699379208874,474.153093019534,0.0,1.0
2015-03-11,6.0,7.2,6.0,7.2,2629,2.53082816007395,3.03699379208874,2.53082816007395,3.03699379208874,6232.74240774178,0.0,1.0
2015-03-12,6.06,6.08,6.06,6.08,297,2.55613644167469,2.5645725355416,2.55613644167469,2.5645725355416,704.117343134008,0.0,1.0
2015-03-13,6.685,6.685,6.06,6.06,380,2.81976437501572,2.81976437501572,2.55613644167469,2.55613644167469,900.890876737117,0.0,1.0
2015-03-16,6.11,6.96,6.11,6.65,1291,2.57722667634197,2.93576066568578,2.57722667634197,2.80500121074863,3060.6582154411,0.0,1.0
2015-03-17,6.25,6.25,6.25,6.25,392,2.63627933341036,2.63627933341036,2.63627933341036,2.63627933341036,929.340062318289,0.0,1.0
2015-03-18,6.3547,6.3547,6.3547,6.3547,100,2.68044228480365,2.68044228480365,2.68044228480365,2.68044228480365,237.076546509767,0.0,1.0
2015-03-19,6.3547,6.3547,6.3547,6.3547,0,2.68044228480365,2.68044228480365,2.68044228480365,2.68044228480365,0,0.0,1.0
2015-03-20,6.3547,6.3547,6.3547,6.3547,2,2.68044228480365,2.68044228480365,2.68044228480365,2.68044228480365,4.74153093019535,0.0,1.0
2015-03-23,6.3547,6.3547,6.3547,6.3547,0,2.68044228480365,2.68044228480365,2.68044228480365,2.68044228480365,0,0.0,1.0
2015-03-24,6.3,6.58,6.3,6.58,4001,2.65736956807765,2.77547488221443,2.65736956807765,2.77547488221443,9485.43262585577,0.0,1.0
2015-03-25,6.3,6.3,6.3,6.3,1,2.65736956807765,2.65736956807765,2.65736956807765,2.65736956807765,2.37076546509767,0.0,1.0
2015-03-26,6.2,6.2,6.2,6.2,649,2.61518909874308,2.61518909874308,2.61518909874308,2.61518909874308,1538.62678684839,0.0,1.0
2015-03-27,6.48,6.48,6.41,6.43,1430,2.73329441287986,2.73329441287986,2.70376808434567,2.71220417821258,3390.19461508968,0.0,1.0
2015-03-30,6.4,6.56,6.26,6.27,4235,2.69955003741221,2.76703878834752,2.64049738034382,2.64471542727728,10040.1917446886,0.0,1.0
2015-03-31,6.4595,6.71,6.37,6.71,1510,2.72464741666628,2.83030949234937,2.68689589661184,2.83030949234937,3579.85585229748,0.0,1.0
2015-04-01,6.52,6.59,6.46,6.5,980,2.75016660061369,2.77969292914789,2.72485831901295,2.74173050674678,2323.35015579572,0.0,1.0
2015-04-02,6.52,6.52,6.52,6.52,0,2.75016660061369,2.75016660061369,2.75016660061369,2.75016660061369,0,0.0,1.0
2015-04-06,6.4,6.4,6.4,6.4,100,2.69955003741221,2.69955003741221,2.69955003741221,2.69955003741221,237.076546509767,0.0,1.0
2015-04-07,6.4,6.4,6.4,6.4,0,2.69955003741221,2.69955003741221,2.69955003741221,2.69955003741221,0,0.0,1.0
2015-04-08,6.4,6.4,6.4,6.4,0,2.69955003741221,2.69955003741221,2.69955003741221,2.69955003741221,0,0.0,1.0
2015-04-09,6.4,6.4,6.4,6.4,0,2.69955003741221,2.69955003741221,2.69955003741221,2.69955003741221,0,0.0,1.0
2015-04-10,6.68,6.68,6.68,6.68,342,2.817655351549,2.817655351549,2.817655351549,2.817655351549,810.801789063403,0.0,1.0
2015-04-13,6.68,6.68,6.68,6.68,0,2.817655351549,2.817655351549,2.817655351549,2.817655351549,0,0.0,1.0
2015-04-14,6.71,6.7899,6.54,6.76,3299,2.83030949234937,2.86401168734768,2.7586026944806,2.85139972701665,7821.15526935721,0.0,1.0
2015-04-15,6.71,6.71,6.71,6.71,0,2.89358019635121,2.89358019635121,2.89358019635121,2.89358019635121,0,0.15,1.0
2015-04-16,6.71,6.71,6.71,6.71,0,2.89358019635121,2.89358019635121,2.89358019635121,2.89358019635121,0,0.0,1.0
2015-04-17,6.71,6.71,6.71,6.71,0,2.89358019635121,2.89358019635121,2.89358019635121,2.89358019635121,0,0.0,1.0
2015-04-20,6.72,6.72,6.72,6.72,100,2.8978925364352,2.8978925364352,2.8978925364352,2.8978925364352,231.892657008824,0.0,1.0
2015-04-21,6.72,6.72,6.72,6.72,8,2.8978925364352,2.8978925364352,2.8978925364352,2.8978925364352,18.551412560706,0.0,1.0
2015-04-22,7.0,7.0,6.79,6.79,1000,3.01863805878666,3.01863805878666,2.92807891702306,2.92807891702306,2318.92657008825,0.0,1.0
2015-04-23,7.0,7.0,7.0,7.0,4,3.01863805878666,3.01863805878666,3.01863805878666,3.01863805878666,9.275706280353,0.0,1.0
2015-04-24,7.0,7.0,7.0,7.0,0,3.01863805878666,3.01863805878666,3.01863805878666,3.01863805878666,0,0.0,1.0
2015-04-27,7.0,7.0,7.0,7.0,0,3.01863805878666,3.01863805878666,3.01863805878666,3.01863805878666,0,0.0,1.0
2015-04-28,7.0,7.0,7.0,7.0,0,3.01863805878666,3.01863805878666,3.01863805878666,3.01863805878666,0,0.0,1.0
2015-04-29,7.0,7.0,7.0,7.0,5,3.01863805878666,3.01863805878666,3.01863805878666,3.01863805878666,11.5946328504412,0.0,1.0
2015-04-30,7.0,7.0,7.0,7.0,0,3.01863805878666,3.01863805878666,3.01863805878666,3.01863805878666,0,0.0,1.0
2015-05-01,7.0,7.0,7.0,7.0,112,3.01863805878666,3.01863805878666,3.01863805878666,3.01863805878666,259.719775849884,0.0,1.0
2015-05-04,6.45,6.5,6.4,6.4,909,2.78145935416771,2.80302105458761,2.75989765374781,2.75989765374781,2107.90425221022,0.0,1.0
2015-05-05,6.11,6.2208,6.11,6.2208,437,2.63483979131236,2.68262051944287,2.63483979131236,2.68262051944287,1013.37091112856,0.0,1.0
2015-05-06,7.0,7.0,7.0,7.0,2400,3.01863805878666,3.01863805878666,3.01863805878666,3.01863805878666,5565.4237682118,0.0,1.0
2015-05-07,7.0,7.0,7.0,7.0,30,3.01863805878666,3.01863805878666,3.01863805878666,3.01863805878666,69.5677971026475,0.0,1.0
2015-05-08,7.0,7.0,7.0,7.0,0,3.01863805878666,3.01863805878666,3.01863805878666,3.01863805878666,0,0.0,1.0
2015-05-11,7.0,7.0,7.0,7.0,0,3.01863805878666,3.01863805878666,3.01863805878666,3.01863805878666,0,0.0,1.0
2015-05-12,7.02,7.02,7.0,7.0,547,3.02726273895462,3.02726273895462,3.01863805878666,3.01863805878666,1268.45283383827,0.0,1.0
2015-05-13,7.02,7.02,7.02,7.02,0,3.02726273895462,3.02726273895462,3.02726273895462,3.02726273895462,0,0.0,1.0
2015-05-14,7.02,7.02,7.02,7.02,0,3.02726273895462,3.02726273895462,3.02726273895462,3.02726273895462,0,0.0,1.0
2015-05-15,7.02,7.02,7.02,7.02,10,3.02726273895462,3.02726273895462,3.02726273895462,3.02726273895462,23.1892657008825,0.0,1.0
2015-05-18,7.02,7.02,7.02,7.02,0,3.02726273895462,3.02726273895462,3.02726273895462,3.02726273895462,0,0.0,1.0
2015-05-19,7.02,7.02,7.02,7.02,0,3.02726273895462,3.02726273895462,3.02726273895462,3.02726273895462,0,0.0,1.0
2015-05-20,7.02,7.02,7.02,7.02,0,3.02726273895462,3.02726273895462,3.02726273895462,3.02726273895462,0,0.0,1.0
2015-05-21,7.02,7.02,7.02,7.02,0,3.02726273895462,3.02726273895462,3.02726273895462,3.02726273895462,0,0.0,1.0
2015-05-22,6.14,6.14,6.14,6.14,350,2.6477768115643,2.6477768115643,2.6477768115643,2.6477768115643,811.624299530887,0.0,1.0
2015-05-26,6.1,6.14,6.1,6.12,614,2.63052745122838,2.6477768115643,2.63052745122838,2.63915213139634,1423.82091403418,0.0,1.0
2015-05-27,6.5005,6.9,6.45,6.9,800,2.80323667159181,2.97551465794685,2.78145935416771,2.97551465794685,1855.1412560706,0.0,1.0
2015-05-28,7.77,7.77,7.08,7.1,2149,3.35068824525319,3.35068824525319,3.05313677945851,3.06176145962647,4983.37319911965,0.0,1.0
2015-05-29,5.89,7.0,5.89,7.0,775,2.53996830946478,3.01863805878666,2.53996830946478,3.01863805878666,1797.16809181839,0.0,1.0
2015-06-01,6.5,6.5,6.45,6.4501,972,2.80302105458761,2.80302105458761,2.78145935416771,2.78150247756855,2253.99662612578,0.0,1.0
2015-06-02,6.5,6.5,6.5,6.5,0,2.80302105458761,2.80302105458761,2.80302105458761,2.80302105458761,0,0.0,1.0
2015-06-03,6.5,6.5,6.5,6.5,0,2.80302105458761,2.80302105458761,2.80302105458761,2.80302105458761,0,0.0,1.0
2015-06-04,6.5,6.5,6.5,6.5,0,2.80302105458761,2.80302105458761,2.80302105458761,2.80302105458761,0,0.0,1.0
2015-06-05,6.5,6.5,6.5,6.5,0,2.80302105458761,2.80302105458761,2.80302105458761,2.80302105458761,0,0.0,1.0
2015-06-08,6.5,6.5,6.5,6.5,50,2.80302105458761,2.80302105458761,2.80302105458761,2.80302105458761,115.946328504413,0.0,1.0
2015-06-09,6.5,6.5,6.5,6.5,0,2.80302105458761,2.80302105458761,2.80302105458761,2.80302105458761,0,0.0,1.0
2015-06-10,6.5,6.5,6.5,6.5,0,2.80302105458761,2.80302105458761,2.80302105458761,2.80302105458761,0,0.0,1.0
2015-06-11,6.5,6.5,6.5,6.5,500,2.80302105458761,2.80302105458761,2.80302105458761,2.80302105458761,1159.46328504413,0.0,1.0
2015-06-12,6.5,6.5,6.5,6.5,10,2.80302105458761,2.80302105458761,2.80302105458761,2.80302105458761,23.1892657008825,0.0,1.0
2015-06-15,6.5,6.5,6.5,6.5,0,2.80302105458761,2.80302105458761,2.80302105458761,2.80302105458761,0,0.0,1.0
2015-06-16,7.0,7.0,7.0,7.0,200,3.01863805878666,3.01863805878666,3.01863805878666,3.01863805878666,463.78531401765,0.0,1.0
2015-06-17,7.0,7.0,7.0,7.0,0,3.01863805878666,3.01863805878666,3.01863805878666,3.01863805878666,0,0.0,1.0
2015-06-18,7.0,7.0,7.0,7.0,0,3.01863805878666,3.01863805878666,3.01863805878666,3.01863805878666,0,0.0,1.0
2015-06-19,5.9,5.9,5.9,5.9,226,2.54428064954876,2.54428064954876,2.54428064954876,2.54428064954876,524.077404839944,0.0,1.0
2015-06-22,5.9,5.9,5.9,5.9,0,2.54428064954876,2.54428064954876,2.54428064954876,2.54428064954876,0,0.0,1.0
2015-06-23,5.9,5.9,5.9,5.9,0,2.54428064954876,2.54428064954876,2.54428064954876,2.54428064954876,0,0.0,1.0
2015-06-24,5.9,5.9,5.9,5.9,0,2.54428064954876,2.54428064954876,2.54428064954876,2.54428064954876,0,0.0,1.0
2015-06-25,5.9,5.9,5.9,5.9,0,2.54428064954876,2.54428064954876,2.54428064954876,2.54428064954876,0,0.0,1.0
2015-06-26,6.3,6.3,6.3,6.3,200,2.716774252908,2.716774252908,2.716774252908,2.716774252908,463.785314017649,0.0,1.0
2015-06-29,7.2,7.55,6.5,6.5,1251,3.10488486046628,3.25581676340561,2.80302105458761,2.80302105458761,2900.9771391804,0.0,1.0
2015-06-30,6.43,6.43,6.43,6.43,200,2.77283467399975,2.77283467399975,2.77283467399975,2.77283467399975,463.785314017649,0.0,1.0
2015-07-01,6.43,6.43,6.43,6.43,0,2.77283467399975,2.77283467399975,2.77283467399975,2.77283467399975,0,0.0,1.0
2015-07-02,6.43,6.43,6.43,6.43,100,2.77283467399975,2.77283467399975,2.77283467399975,2.77283467399975,231.892657008825,0.0,1.0
2015-07-06,6.06,6.06,6.06,6.06,200,2.61327809089245,2.61327809089245,2.61327809089245,2.61327809089245,463.78531401765,0.0,1.0
2015-07-07,6.06,6.06,6.06,6.06,100,2.61327809089245,2.61327809089245,2.61327809089245,2.61327809089245,231.892657008825,0.0,1.0
2015-07-08,6.06,6.06,6.06,6.06,0,2.61327809089245,2.61327809089245,2.61327809089245,2.61327809089245,0,0.0,1.0
2015-07-09,6.06,6.06,6.06,6.06,0,2.61327809089245,2.61327809089245,2.61327809089245,2.61327809089245,0,0.0,1.0
2015-07-10,6.5,6.76,6.32,6.32,500,2.80302105458761,2.91514189677112,2.72539893307596,2.72539893307596,1159.46328504413,0.0,1.0
2015-07-13,6.5,6.5,6.5,6.5,0,2.80302105458761,2.80302105458761,2.80302105458761,2.80302105458761,0,0.0,1.0
2015-07-14,6.43,6.43,6.43,6.43,238,2.77283467399975,2.77283467399975,2.77283467399975,2.77283467399975,551.904523681003,0.0,1.0
2015-07-15,6.4,6.4,6.4,6.4,517,2.82458275500752,2.82458275500752,2.82458275500752,2.82458275500752,1171.42965421496,0.15,1.0
2015-07-16,6.4,6.4,6.4,6.4,0,2.82458275500752,2.82458275500752,2.82458275500752,2.82458275500752,0,0.0,1.0
2015-07-17,6.12,6.93,6.12,6.15,2700,2.70100725947594,3.05849351440658,2.70100725947594,2.71424749114004,6117.71772994274,0.0,1.0
2015-07-20,6.2,6.2,6.2,6.2,173,2.73631454391353,2.73631454391353,2.73631454391353,2.73631454391353,391.987098992628,0.0,1.0
2015-07-21,6.2,6.2,6.2,6.2,0,2.73631454391353,2.73631454391353,2.73631454391353,2.73631454391353,0,0.0,1.0
2015-07-22,6.2,6.2,6.2,6.2,0,2.73631454391353,2.73631454391353,2.73631454391353,2.73631454391353,0,0.0,1.0
2015-07-23,6.2,6.2,6.2,6.2,0,2.73631454391353,2.73631454391353,2.73631454391353,2.73631454391353,0,0.0,1.0
2015-07-24,6.2001,6.2001,6.2,6.2,1100,2.73635867801908,2.73635867801908,2.73631454391353,2.73631454391353,2492.4035196063,0.0,1.0
2015-07-27,6.11,6.11,6.11,6.11,1000,2.69659384892124,2.69659384892124,2.69659384892124,2.69659384892124,2265.82138146027,0.0,1.0
2015-07-28,6.11,6.11,6.11,6.11,0,2.69659384892124,2.69659384892124,2.69659384892124,2.69659384892124,0,0.0,1.0
2015-07-29,6.11,6.11,6.11,6.11,0,2.69659384892124,2.69659384892124,2.69659384892124,2.69659384892124,0,0.0,1.0
2015-07-30,6.11,6.11,6.11,6.11,0,2.69659384892124,2.69659384892124,2.69659384892124,2.69659384892124,0,0.0,1.0
2015-07-31,6.11,6.11,6.11,6.11,0,2.69659384892124,2.69659384892124,2.69659384892124,2.69659384892124,0,0.0,1.0
2015-08-03,6.0501,6.23,6.05,6.23,1380,2.67015751969859,2.74955477557763,2.67011338559305,2.74955477557763,3126.83350641518,0.0,1.0
2015-08-04,6.0501,6.0501,6.0501,6.0501,8,2.67015751969859,2.67015751969859,2.67015751969859,2.67015751969859,18.1265710516822,0.0,1.0
2015-08-05,6.0501,6.0501,6.0501,6.0501,0,2.67015751969859,2.67015751969859,2.67015751969859,2.67015751969859,0,0.0,1.0
2015-08-06,6.0501,6.0501,6.0501,6.0501,0,2.67015751969859,2.67015751969859,2.67015751969859,2.67015751969859,0,0.0,1.0
2015-08-07,6.0501,6.0501,6.0501,6.0501,0,2.67015751969859,2.67015751969859,2.67015751969859,2.67015751969859,0,0.0,1.0
2015-08-10,6.1,6.11,6.1,6.11,674,2.69218043836654,2.69659384892124,2.69218043836654,2.69659384892124,1527.16361110422,0.0,1.0
2015-08-11,6.1,6.1,6.1,6.1,0,2.69218043836654,2.69218043836654,2.69218043836654,2.69218043836654,0,0.0,1.0
2015-08-12,6.0,6.0,6.0,6.0,300,2.64804633281955,2.64804633281955,2.64804633281955,2.64804633281955,679.746414438082,0.0,1.0
2015-08-13,6.1,6.1,6.1,6.1,200,2.69218043836654,2.69218043836654,2.69218043836654,2.69218043836654,453.164276292055,0.0,1.0
2015-08-14,5.9999,6.1999,5.9999,6.0,500,2.648002198714,2.73627040980799,2.648002198714,2.64804633281955,1132.91069073014,0.0,1.0
2015-08-17,5.7,5.7,5.7,5.7,200,2.51564401617857,2.51564401617857,2.51564401617857,2.51564401617857,453.164276292055,0.0,1.0
2015-08-18,5.7,5.7,5.7,5.7,0,2.51564401617857,2.51564401617857,2.51564401617857,2.51564401617857,0,0.0,1.0
2015-08-19,5.7,5.7,5.7,5.7,0,2.51564401617857,2.51564401617857,2.51564401617857,2.51564401617857,0,0.0,1.0
2015-08-20,5.7,5.7,5.7,5.7,0,2.51564401617857,2.51564401617857,2.51564401617857,2.51564401617857,0,0.0,1.0
2015-08-21,5.7,5.7,5.7,5.7,0,2.51564401617857,2.51564401617857,2.51564401617857,2.51564401617857,0,0.0,1.0
2015-08-24,5.7,5.7,5.7,5.7,0,2.51564401617857,2.51564401617857,2.51564401617857,2.51564401617857,0,0.0,1.0
2015-08-25,5.7,5.7,5.7,5.7,0,2.51564401617857,2.51564401617857,2.51564401617857,2.51564401617857,0,0.0,1.0
2015-08-26,5.5,5.5,5.5,5.5,340,2.42737580508459,2.42737580508459,2.42737580508459,2.42737580508459,770.379269696492,0.0,1.0
2015-08-27,5.5,5.5,5.5,5.5,0,2.42737580508459,2.42737580508459,2.42737580508459,2.42737580508459,0,0.0,1.0
2015-08-28,5.5,5.5,5.5,5.5,0,2.42737580508459,2.42737580508459,2.42737580508459,2.42737580508459,0,0.0,1.0
2015-08-31,5.5,5.5,5.5,5.5,0,2.42737580508459,2.42737580508459,2.42737580508459,2.42737580508459,0,0.0,1.0
2015-09-01,5.5,5.5,5.5,5.5,5,2.42737580508459,2.42737580508459,2.42737580508459,2.42737580508459,11.3291069073013,0.0,1.0
2015-09-02,5.5,5.5,5.5,5.5,0,2.42737580508459,2.42737580508459,2.42737580508459,2.42737580508459,0,0.0,1.0
2015-09-03,5.5,5.5,5.5,5.5,300,2.42737580508459,2.42737580508459,2.42737580508459,2.42737580508459,679.746414438081,0.0,1.0
2015-09-04,5.51,5.51,5.51,5.51,828,2.43178921563929,2.43178921563929,2.43178921563929,2.43178921563929,1876.1001038491,0.0,1.0
2015-09-08,5.5,5.5,5.5,5.5,564,2.42737580508459,2.42737580508459,2.42737580508459,2.42737580508459,1277.92325914359,0.0,1.0
2015-09-09,5.5,5.5,5.5,5.5,0,2.42737580508459,2.42737580508459,2.42737580508459,2.42737580508459,0,0.0,1.0
2015-09-10,5.5001,5.5001,5.5,5.5,400,2.42741993919013,2.42741993919013,2.42737580508459,2.42737580508459,906.32855258411,0.0,1.0
2015-09-11,5.5001,5.5001,5.5001,5.5001,6,2.42741993919013,2.42741993919013,2.42741993919013,2.42741993919013,13.5949282887617,0.0,1.0
2015-09-14,5.5001,5.5001,5.5001,5.5001,130,2.42741993919013,2.42741993919013,2.42741993919013,2.42741993919013,294.556779589836,0.0,1.0
2015-09-15,5.5001,5.5001,5.5001,5.5001,0,2.42741993919013,2.42741993919013,2.42741993919013,2.42741993919013,0,0.0,1.0
2015-09-16,5.5001,5.5001,5.5001,5.5001,0,2.42741993919013,2.42741993919013,2.42741993919013,2.42741993919013,0,0.0,1.0
2015-09-17,5.5001,5.5001,5.5001,5.5001,0,2.42741993919013,2.42741993919013,2.42741993919013,2.42741993919013,0,0.0,1.0
2015-09-18,5.5001,5.5001,5.5001,5.5001,0,2.42741993919013,2.42741993919013,2.42741993919013,2.42741993919013,0,0.0,1.0
2015-09-21,5.5001,5.5001,5.5001,5.5001,0,2.42741993919013,2.42741993919013,2.42741993919013,2.42741993919013,0,0.0,1.0
2015-09-22,5.5001,5.5001,5.5001,5.5001,7,2.42741993919013,2.42741993919013,2.42741993919013,2.42741993919013,15.8607496702219,0.0,1.0
2015-09-23,5.5001,5.5001,5.5001,5.5001,0,2.42741993919013,2.42741993919013,2.42741993919013,2.42741993919013,0,0.0,1.0
2015-09-24,5.5001,5.5001,5.5001,5.5001,0,2.42741993919013,2.42741993919013,2.42741993919013,2.42741993919013,0,0.0,1.0
2015-09-25,5.5001,5.5001,5.5001,5.5001,0,2.42741993919013,2.42741993919013,2.42741993919013,2.42741993919013,0,0.0,1.0
2015-09-28,5.0,5.0,4.9,4.9,1600,2.20670527734962,2.20670527734962,2.16257117180263,2.16257117180263,3625.31421033644,0.0,1.0
2015-09-29,5.0,5.0,5.0,5.0,0,2.20670527734962,2.20670527734962,2.20670527734962,2.20670527734962,0,0.0,1.0
2015-09-30,4.7,4.7,4.7,4.7,332,2.07430296070865,2.07430296070865,2.07430296070865,2.07430296070865,752.252698644809,0.0,1.0
2015-10-01,4.7,4.7,4.7,4.7,1,2.07430296070865,2.07430296070865,2.07430296070865,2.07430296070865,2.26582138146027,0.0,1.0
2015-10-02,4.7,4.7,4.7,4.7,0,2.07430296070865,2.07430296070865,2.07430296070865,2.07430296070865,0,0.0,1.0
2015-10-05,4.7,4.7,4.7,4.7,0,2.07430296070865,2.07430296070865,2.07430296070865,2.07430296070865,0,0.0,1.0
2015-10-06,4.7,4.7,4.7,4.7,0,2.07430296070865,2.07430296070865,2.07430296070865,2.07430296070865,0,0.0,1.0
2015-10-07,4.7,4.7,4.7,4.7,0,2.07430296070865,2.07430296070865,2.07430296070865,2.07430296070865,0,0.0,1.0
2015-10-08,4.7,4.7,4.7,4.7,0,2.07430296070865,2.07430296070865,2.07430296070865,2.07430296070865,0,0.0,1.0
2015-10-09,4.7,4.7,4.7,4.7,0,2.07430296070865,2.07430296070865,2.07430296070865,2.07430296070865,0,0.0,1.0
2015-10-12,4.7,4.7,4.7,4.7,0,2.07430296070865,2.07430296070865,2.07430296070865,2.07430296070865,0,0.0,1.0
2015-10-13,4.7,4.7,4.7,4.7,0,2.07430296070865,2.07430296070865,2.07430296070865,2.07430296070865,0,0.0,1.0
2015-10-14,4.7,4.7,4.7,4.7,0,2.07430296070865,2.07430296070865,2.07430296070865,2.07430296070865,0,0.0,1.0
2015-10-15,4.7,4.7,4.7,4.7,0,2.07430296070865,2.07430296070865,2.07430296070865,2.07430296070865,0,0.0,1.0
2015-10-16,4.7,4.7,4.7,4.7,0,2.07430296070865,2.07430296070865,2.07430296070865,2.07430296070865,0,0.0,1.0
2015-10-19,4.7,4.7,4.7,4.7,0,2.07430296070865,2.07430296070865,2.07430296070865,2.07430296070865,0,0.0,1.0
2015-10-20,4.7,4.7,4.7,4.7,0,2.07430296070865,2.07430296070865,2.07430296070865,2.07430296070865,0,0.0,1.0
2015-10-21,4.7,4.7,4.7,4.7,0,2.14050411902914,2.14050411902914,2.14050411902914,2.14050411902914,0,0.15,1.0
2015-10-22,4.7,4.7,4.7,4.7,0,2.14050411902914,2.14050411902914,2.14050411902914,2.14050411902914,0,0.0,1.0
2015-10-23,4.7,4.7,4.7,4.7,0,2.14050411902914,2.14050411902914,2.14050411902914,2.14050411902914,0,0.0,1.0
2015-10-26,4.7,4.7,4.7,4.7,0,2.14050411902914,2.14050411902914,2.14050411902914,2.14050411902914,0,0.0,1.0
2015-10-27,4.7,4.7,4.7,4.7,0,2.14050411902914,2.14050411902914,2.14050411902914,2.14050411902914,0,0.0,1.0
2015-10-28,4.7,4.7,4.7,4.7,0,2.14050411902914,2.14050411902914,2.14050411902914,2.14050411902914,0,0.0,1.0
2015-10-29,4.7,4.7,4.7,4.7,0,2.14050411902914,2.14050411902914,2.14050411902914,2.14050411902914,0,0.0,1.0
2015-10-30,4.7,4.7,4.7,4.7,0,2.14050411902914,2.14050411902914,2.14050411902914,2.14050411902914,0,0.0,1.0
2015-11-02,5.83,5.83,5.83,5.83,299,2.65513596041274,2.65513596041274,2.65513596041274,2.65513596041274,656.527585023942,0.0,1.0
2015-11-03,5.83,5.83,5.83,5.83,4,2.65513596041274,2.65513596041274,2.65513596041274,2.65513596041274,8.7829777260728,0.0,1.0
2015-11-04,5.83,5.83,5.83,5.83,0,2.65513596041274,2.65513596041274,2.65513596041274,2.65513596041274,0,0.0,1.0
2015-11-05,5.83,5.83,5.83,5.83,0,2.65513596041274,2.65513596041274,2.65513596041274,2.65513596041274,0,0.0,1.0
2015-11-06,5.83,5.83,5.83,5.83,0,2.65513596041274,2.65513596041274,2.65513596041274,2.65513596041274,0,0.0,1.0
2015-11-09,5.83,5.83,5.83,5.83,0,2.65513596041274,2.65513596041274,2.65513596041274,2.65513596041274,0,0.0,1.0
2015-11-10,5.83,5.83,5.83,5.83,0,2.65513596041274,2.65513596041274,2.65513596041274,2.65513596041274,0,0.0,1.0
2015-11-11,5.13,5.13,5.13,5.13,600,2.33633747459989,2.33633747459989,2.33633747459989,2.33633747459989,1317.44665891092,0.0,1.0
2015-11-12,5.13,5.13,5.13,5.13,0,2.33633747459989,2.33633747459989,2.33633747459989,2.33633747459989,0,0.0,1.0
2015-11-13,5.13,5.13,5.13,5.13,0,2.33633747459989,2.33633747459989,2.33633747459989,2.33633747459989,0,0.0,1.0
2015-11-16,5.13,5.13,5.13,5.13,0,2.33633747459989,2.33633747459989,2.33633747459989,2.33633747459989,0,0.0,1.0
2015-11-17,5.13,5.13,5.13,5.13,0,2.33633747459989,2.33633747459989,2.33633747459989,2.33633747459989,0,0.0,1.0
2015-11-18,5.13,5.13,5.13,5.13,0,2.33633747459989,2.33633747459989,2.33633747459989,2.33633747459989,0,0.0,1.0
2015-11-19,5.13,5.13,5.13,5.13,1,2.33633747459989,2.33633747459989,2.33633747459989,2.33633747459989,2.1957444315182,0.0,1.0
2015-11-20,5.13,5.13,5.13,5.13,0,2.33633747459989,2.33633747459989,2.33633747459989,2.33633747459989,0,0.0,1.0
2015-11-23,5.13,5.13,5.13,5.13,0,2.33633747459989,2.33633747459989,2.33633747459989,2.33633747459989,0,0.0,1.0
2015-11-24,5.13,5.13,5.13,5.13,0,2.33633747459989,2.33633747459989,2.33633747459989,2.33633747459989,0,0.0,1.0
2015-11-25,5.13,5.13,5.13,5.13,0,2.33633747459989,2.33633747459989,2.33633747459989,2.33633747459989,0,0.0,1.0
2015-11-27,5.13,5.13,5.13,5.13,1016,2.33633747459989,2.33633747459989,2.33633747459989,2.33633747459989,2230.87634242249,0.0,1.0
2015-11-30,5.13,5.13,5.13,5.13,58,2.33633747459989,2.33633747459989,2.33633747459989,2.33633747459989,127.353177028056,0.0,1.0
2015-12-01,5.08,5.08,5.08,5.08,100,2.31356615418468,2.31356615418468,2.31356615418468,2.31356615418468,219.574443151821,0.0,1.0
2015-12-02,5.08,5.08,5.08,5.08,0,2.31356615418468,2.31356615418468,2.31356615418468,2.31356615418468,0,0.0,1.0
2015-12-03,5.08,5.08,5.08,5.08,0,2.31356615418468,2.31356615418468,2.31356615418468,2.31356615418468,0,0.0,1.0
2015-12-04,5.1,5.1,5.1,5.1,100,2.32267468235076,2.32267468235076,2.32267468235076,2.32267468235076,219.574443151821,0.0,1.0
2015-12-07,4.84,4.84,4.84,4.84,200,2.20426381619171,2.20426381619171,2.20426381619171,2.20426381619171,439.14888630364,0.0,1.0
2015-12-08,4.8,4.8,4.8,4.8,300,2.18604675985954,2.18604675985954,2.18604675985954,2.18604675985954,658.723329455462,0.0,1.0
2015-12-09,4.8,4.8,4.8,4.8,0,2.18604675985954,2.18604675985954,2.18604675985954,2.18604675985954,0,0.0,1.0
2015-12-10,4.7,4.7,4.7,4.7,300,2.14050411902914,2.14050411902914,2.14050411902914,2.14050411902914,658.723329455459,0.0,1.0
2015-12-11,4.7,4.7,4.7,4.7,600,2.14050411902914,2.14050411902914,2.14050411902914,2.14050411902914,1317.44665891092,0.0,1.0
2015-12-14,3.92,4.7,3.9,4.7,4519,1.78527152055196,2.14050411902914,1.77616299238588,2.14050411902914,9922.56908603076,0.0,1.0
2015-12-15,3.92,4.5,3.92,4.5,614,1.78527152055196,2.04941883736832,1.78527152055196,2.04941883736832,1348.18708095218,0.0,1.0
2015-12-16,3.92,3.92,3.92,3.92,3,1.78527152055196,1.78527152055196,1.78527152055196,1.78527152055196,6.58723329455461,0.0,1.0
2015-12-17,3.92,3.92,3.92,3.92,0,1.78527152055196,1.78527152055196,1.78527152055196,1.78527152055196,0,0.0,1.0
2015-12-18,3.91,3.91,3.91,3.91,800,1.78071725646892,1.78071725646892,1.78071725646892,1.78071725646892,1756.59554521456,0.0,1.0
2015-12-21,3.91,3.91,3.91,3.91,46,1.78071725646892,1.78071725646892,1.78071725646892,1.78071725646892,101.004243849837,0.0,1.0
2015-12-22,3.92,3.94,3.92,3.94,1200,1.78527152055196,1.79438004871804,1.78527152055196,1.79438004871804,2634.89331782184,0.0,1.0
2015-12-23,3.92,3.92,3.92,3.92,0,1.78527152055196,1.78527152055196,1.78527152055196,1.78527152055196,0,0.0,1.0
2015-12-24,3.92,3.92,3.92,3.92,0,1.78527152055196,1.78527152055196,1.78527152055196,1.78527152055196,0,0.0,1.0
2015-12-28,3.92,3.92,3.92,3.92,0,1.78527152055196,1.78527152055196,1.78527152055196,1.78527152055196,0,0.0,1.0
2015-12-29,3.92,3.92,3.92,3.92,0,1.78527152055196,1.78527152055196,1.78527152055196,1.78527152055196,0,0.0,1.0
2015-12-30,3.92,3.92,3.92,3.92,0,1.78527152055196,1.78527152055196,1.78527152055196,1.78527152055196,0,0.0,1.0
2015-12-31,3.92,3.92,3.92,3.92,37,1.78527152055196,1.78527152055196,1.78527152055196,1.78527152055196,81.2425439661735,0.0,1.0
2016-01-04,3.92,3.92,3.92,3.92,0,1.78527152055196,1.78527152055196,1.78527152055196,1.78527152055196,0,0.0,1.0
2016-01-05,3.92,3.92,3.92,3.92,0,1.78527152055196,1.78527152055196,1.78527152055196,1.78527152055196,0,0.0,1.0
2016-01-06,3.92,3.92,3.92,3.92,0,1.78527152055196,1.78527152055196,1.78527152055196,1.78527152055196,0,0.0,1.0
2016-01-07,3.91,3.91,3.91,3.91,300,1.78071725646892,1.78071725646892,1.78071725646892,1.78071725646892,658.72332945546,0.0,1.0
2016-01-08,3.91,3.91,3.91,3.91,0,1.78071725646892,1.78071725646892,1.78071725646892,1.78071725646892,0,0.0,1.0
2016-01-11,3.91,3.91,3.91,3.91,0,1.78071725646892,1.78071725646892,1.78071725646892,1.78071725646892,0,0.0,1.0
2016-01-12,3.91,3.91,3.91,3.91,0,1.78071725646892,1.78071725646892,1.78071725646892,1.78071725646892,0,0.0,1.0
2016-01-13,3.91,3.91,3.91,3.91,0,1.78071725646892,1.78071725646892,1.78071725646892,1.78071725646892,0,0.0,1.0
2016-01-14,3.91,3.91,3.91,3.91,0,1.78071725646892,1.78071725646892,1.78071725646892,1.78071725646892,0,0.0,1.0
2016-01-15,3.7,5.39,3.7,5.39,2601,1.68507771072506,2.45474834075894,1.68507771072506,2.45474834075894,5711.13126637886,0.0,1.0
2016-01-19,4.09,5.78,4.09,5.36,785,1.93100797120926,2.72890613046199,1.93100797120926,2.5306119133696,1662.68086298442,0.15,1.0
2016-01-20,3.6,3.6,3.6,3.6,273,1.6996647179348,1.6996647179348,1.6996647179348,1.6996647179348,578.231688655727,0.0,1.0
2016-01-21,3.6,3.6,3.6,3.6,27,1.6996647179348,1.6996647179348,1.6996647179348,1.6996647179348,57.1877494274895,0.0,1.0
2016-01-22,3.6,3.6,3.6,3.6,0,1.6996647179348,1.6996647179348,1.6996647179348,1.6996647179348,0,0.0,1.0
2016-01-25,3.6,3.6,3.6,3.6,0,1.6996647179348,1.6996647179348,1.6996647179348,1.6996647179348,0,0.0,1.0
2016-01-26,3.6,3.6,3.6,3.6,0,1.6996647179348,1.6996647179348,1.6996647179348,1.6996647179348,0,0.0,1.0
2016-01-27,3.6,3.6,3.6,3.6,20,1.6996647179348,1.6996647179348,1.6996647179348,1.6996647179348,42.3612958722145,0.0,1.0
2016-01-28,3.6,3.6,3.6,3.6,0,1.6996647179348,1.6996647179348,1.6996647179348,1.6996647179348,0,0.0,1.0
2016-01-29,3.6,3.6,3.6,3.6,0,1.6996647179348,1.6996647179348,1.6996647179348,1.6996647179348,0,0.0,1.0
2016-02-01,4.02,4.02,3.75,3.75,530,1.8979589350272,1.8979589350272,1.77048408118209,1.77048408118209,1122.57434061368,0.0,1.0
2016-02-02,4.02,4.02,4.02,4.02,2,1.8979589350272,1.8979589350272,1.8979589350272,1.8979589350272,4.23612958722143,0.0,1.0
2016-02-03,4.02,4.02,4.02,4.02,0,1.8979589350272,1.8979589350272,1.8979589350272,1.8979589350272,0,0.0,1.0
2016-02-04,4.02,4.02,4.02,4.02,0,1.8979589350272,1.8979589350272,1.8979589350272,1.8979589350272,0,0.0,1.0
2016-02-05,4.02,4.02,4.02,4.02,0,1.8979589350272,1.8979589350272,1.8979589350272,1.8979589350272,0,0.0,1.0
2016-02-08,4.02,4.02,4.02,4.02,29,1.8979589350272,1.8979589350272,1.8979589350272,1.8979589350272,61.4238790147107,0.0,1.0
2016-02-09,4.631,4.631,4.631,4.631,500,2.1864298079878,2.1864298079878,2.1864298079878,2.1864298079878,1059.03239680536,0.0,1.0
2016-02-10,4.631,4.631,4.631,4.631,0,2.1864298079878,2.1864298079878,2.1864298079878,2.1864298079878,0,0.0,1.0
2016-02-11,4.0,4.0,4.0,4.0,522,1.88851635326089,1.88851635326089,1.88851635326089,1.88851635326089,1105.6298222648,0.0,1.0
2016-02-12,5.36,5.36,5.36,5.36,100,2.5306119133696,2.5306119133696,2.5306119133696,2.5306119133696,211.806479361072,0.0,1.0
2016-02-16,5.8,5.8,5.27,5.27,1471,2.73834871222829,2.73834871222829,2.48812029542123,2.48812029542123,3115.67331140137,0.0,1.0
2016-02-17,5.95,5.9615,5.95,5.95,2286,2.80916807547558,2.8145975599912,2.80916807547558,2.80916807547558,4841.8961181941,0.0,1.0
2016-02-18,6.039,6.0406,6.039,6.04,600,2.85118756433563,2.85194297087694,2.85118756433563,2.85165969342395,1270.83887616643,0.0,1.0
2016-02-19,6.039,6.039,6.039,6.039,0,2.85118756433563,2.85118756433563,2.85118756433563,2.85118756433563,0,0.0,1.0
2016-02-22,6.0,6.04,6.0,6.04,450,2.83277452989134,2.85165969342395,2.83277452989134,2.85165969342395,953.129157124823,0.0,1.0
2016-02-23,6.0,6.0,6.0,6.0,0,2.83277452989134,2.83277452989134,2.83277452989134,2.83277452989134,0,0.0,1.0
2016-02-24,6.0,6.0,6.0,6.0,0,2.83277452989134,2.83277452989134,2.83277452989134,2.83277452989134,0,0.0,1.0
2016-02-25,6.0,6.0,6.0,6.0,0,2.83277452989134,2.83277452989134,2.83277452989134,2.83277452989134,0,0.0,1.0
2016-02-26,6.049,6.049,6.049,6.049,250,2.85590885521879,2.85590885521879,2.85590885521879,2.85590885521879,529.516198402679,0.0,1.0
2016-02-29,6.049,6.049,6.049,6.049,0,2.85590885521879,2.85590885521879,2.85590885521879,2.85590885521879,0,0.0,1.0
2016-03-01,6.049,6.049,6.049,6.049,0,2.85590885521879,2.85590885521879,2.85590885521879,2.85590885521879,0,0.0,1.0
2016-03-02,6.049,6.049,6.049,6.049,0,2.85590885521879,2.85590885521879,2.85590885521879,2.85590885521879,0,0.0,1.0
2016-03-03,6.049,6.049,6.049,6.049,0,2.85590885521879,2.85590885521879,2.85590885521879,2.85590885521879,0,0.0,1.0
2016-03-04,6.049,6.049,6.049,6.049,0,2.85590885521879,2.85590885521879,2.85590885521879,2.85590885521879,0,0.0,1.0
2016-03-07,5.69,5.7,5.69,5.7,600,2.68641451251362,2.69113580339677,2.68641451251362,2.69113580339677,1270.83887616643,0.0,1.0
2016-03-08,6.0,6.25,6.0,6.25,576,2.83277452989134,2.95080680197015,2.83277452989134,2.95080680197015,1220.00532111977,0.0,1.0
2016-03-09,6.0,6.0,5.99,5.99,300,2.83277452989134,2.83277452989134,2.82805323900819,2.82805323900819,635.419438083215,0.0,1.0
2016-03-10,6.0,6.0,6.0,6.0,0,2.83277452989134,2.83277452989134,2.83277452989134,2.83277452989134,0,0.0,1.0
2016-03-11,5.25,5.25,5.0,5.16,1343,2.47867771365492,2.47867771365492,2.36064544157612,2.43618609570655,2844.5610178192,0.0,1.0
2016-03-14,5.25,5.25,5.25,5.25,0,2.47867771365492,2.47867771365492,2.47867771365492,2.47867771365492,0,0.0,1.0
2016-03-15,5.25,5.25,5.25,5.25,0,2.47867771365492,2.47867771365492,2.47867771365492,2.47867771365492,0,0.0,1.0
2016-03-16,5.25,5.25,5.25,5.25,0,2.47867771365492,2.47867771365492,2.47867771365492,2.47867771365492,0,0.0,1.0
2016-03-17,5.25,5.25,5.25,5.25,0,2.47867771365492,2.47867771365492,2.47867771365492,2.47867771365492,0,0.0,1.0
2016-03-18,5.25,5.25,5.25,5.25,300,2.47867771365492,2.47867771365492,2.47867771365492,2.47867771365492,635.419438083216,0.0,1.0
2016-03-21,5.25,5.25,5.25,5.25,0,2.47867771365492,2.47867771365492,2.47867771365492,2.47867771365492,0,0.0,1.0
2016-03-22,5.25,5.25,5.25,5.25,0,2.47867771365492,2.47867771365492,2.47867771365492,2.47867771365492,0,0.0,1.0
2016-03-23,5.25,5.25,5.25,5.25,0,2.47867771365492,2.47867771365492,2.47867771365492,2.47867771365492,0,0.0,1.0
2016-03-24,5.25,5.25,5.25,5.25,0,2.47867771365492,2.47867771365492,2.47867771365492,2.47867771365492,0,0.0,1.0
2016-03-28,5.25,5.25,5.25,5.25,0,2.47867771365492,2.47867771365492,2.47867771365492,2.47867771365492,0,0.0,1.0
2016-03-29,5.7092,5.7092,5.7092,5.7092,250,2.69547939100927,2.69547939100927,2.69547939100927,2.69547939100927,529.51619840268,0.0,1.0
2016-03-30,5.7092,5.7092,5.7092,5.7092,0,2.69547939100927,2.69547939100927,2.69547939100927,2.69547939100927,0,0.0,1.0
2016-03-31,5.7092,5.7092,5.7092,5.7092,0,2.69547939100927,2.69547939100927,2.69547939100927,2.69547939100927,0,0.0,1.0
2016-04-01,5.1,5.1,4.86,5.0,2850,2.40785835040764,2.40785835040764,2.29454736921199,2.36064544157612,6036.48466179054,0.0,1.0
2016-04-04,5.1,5.1,5.1,5.1,0,2.40785835040764,2.40785835040764,2.40785835040764,2.40785835040764,0,0.0,1.0
2016-04-05,4.5,4.509,4.5,4.509,600,2.1245808974185,2.12883005921334,2.1245808974185,2.12883005921334,1270.83887616643,0.0,1.0
2016-04-06,4.5,4.5,4.5,4.5,21,2.1245808974185,2.1245808974185,2.1245808974185,2.1245808974185,44.4793606658252,0.0,1.0
2016-04-07,4.5,4.5,4.5,4.5,0,2.1245808974185,2.1245808974185,2.1245808974185,2.1245808974185,0,0.0,1.0
2016-04-08,4.5,4.5,4.5,4.5,0,2.1245808974185,2.1245808974185,2.1245808974185,2.1245808974185,0,0.0,1.0
2016-04-11,4.5,4.5,4.5,4.5,0,2.1245808974185,2.1245808974185,2.1245808974185,2.1245808974185,0,0.0,1.0
2016-04-12,4.5,4.5,4.5,4.5,0,2.1245808974185,2.1245808974185,2.1245808974185,2.1245808974185,0,0.0,1.0
2016-04-13,4.5,4.5,4.5,4.5,12,2.1245808974185,2.1245808974185,2.1245808974185,2.1245808974185,25.4167775233287,0.0,1.0
2016-04-14,4.3,4.3,4.3,4.3,100,2.10097444300274,2.10097444300274,2.10097444300274,2.10097444300274,204.666935112946,0.15,1.0
2016-04-15,4.3,4.3,4.3,4.3,0,2.10097444300274,2.10097444300274,2.10097444300274,2.10097444300274,0,0.0,1.0
2016-04-18,4.3,4.3,4.3,4.3,12,2.10097444300274,2.10097444300274,2.10097444300274,2.10097444300274,24.5600322135535,0.0,1.0
2016-04-19,4.3,4.3,4.3,4.3,0,2.10097444300274,2.10097444300274,2.10097444300274,2.10097444300274,0,0.0,1.0
2016-04-20,4.3,4.3,4.3,4.3,22,2.10097444300274,2.10097444300274,2.10097444300274,2.10097444300274,45.0267257248482,0.0,1.0
2016-04-21,4.3,4.3,4.3,4.3,0,2.10097444300274,2.10097444300274,2.10097444300274,2.10097444300274,0,0.0,1.0
2016-04-22,4.3,4.3,4.3,4.3,0,2.10097444300274,2.10097444300274,2.10097444300274,2.10097444300274,0,0.0,1.0
2016-04-25,4.3,4.3,4.3,4.3,0,2.10097444300274,2.10097444300274,2.10097444300274,2.10097444300274,0,0.0,1.0
2016-04-26,4.4,4.4,4.4,4.4,300,2.14983431377025,2.14983431377025,2.14983431377025,2.14983431377025,614.000805338837,0.0,1.0
2016-04-27,4.4,4.4,4.4,4.4,0,2.14983431377025,2.14983431377025,2.14983431377025,2.14983431377025,0,0.0,1.0
2016-04-28,4.4,4.4,4.4,4.4,0,2.14983431377025,2.14983431377025,2.14983431377025,2.14983431377025,0,0.0,1.0
2016-04-29,4.21,4.43,4.21,4.43,350,2.05700055931199,2.1644922750005,2.05700055931199,2.1644922750005,716.33427289531,0.0,1.0
2016-05-02,4.9999,4.9999,4.9999,4.9999,524,2.44294467850452,2.44294467850452,2.44294467850452,2.44294467850452,1072.45473999183,0.0,1.0
2016-05-03,4.65,4.83,4.36,4.36,2001,2.27198399068901,2.35993175807052,2.13029036546325,2.13029036546325,4095.38537161005,0.0,1.0
2016-05-04,4.6,5.24,4.6,4.7,2682,2.24755405530526,2.5602572282173,2.24755405530526,2.29641392607277,5489.16719972921,0.0,1.0
2016-05-05,4.82,4.82,4.82,4.82,260,2.35504577099377,2.35504577099377,2.35504577099377,2.35504577099377,532.13403129366,0.0,1.0
2016-05-06,4.82,4.82,4.82,4.82,0,2.35504577099377,2.35504577099377,2.35504577099377,2.35504577099377,0,0.0,1.0
2016-05-09,4.42,4.42,4.42,4.42,102,2.15960628792375,2.15960628792375,2.15960628792375,2.15960628792375,208.760273815205,0.0,1.0
2016-05-10,4.4,4.4,4.4,4.4,152,2.14983431377025,2.14983431377025,2.14983431377025,2.14983431377025,311.093741371678,0.0,1.0
2016-05-11,4.4,4.4,4.4,4.4,10,2.14983431377025,2.14983431377025,2.14983431377025,2.14983431377025,20.4666935112946,0.0,1.0
2016-05-12,4.4,4.4,4.4,4.4,0,2.14983431377025,2.14983431377025,2.14983431377025,2.14983431377025,0,0.0,1.0
2016-05-13,4.4,4.4,4.4,4.4,0,2.14983431377025,2.14983431377025,2.14983431377025,2.14983431377025,0,0.0,1.0
2016-05-16,4.4,4.4,4.4,4.4,0,2.14983431377025,2.14983431377025,2.14983431377025,2.14983431377025,0,0.0,1.0
2016-05-17,4.4,4.4,4.4,4.4,0,2.14983431377025,2.14983431377025,2.14983431377025,2.14983431377025,0,0.0,1.0
2016-05-18,4.6,4.6,4.6,4.6,270,2.24755405530526,2.24755405530526,2.24755405530526,2.24755405530526,552.600724804954,0.0,1.0
2016-05-19,4.6,4.6,4.6,4.6,0,2.24755405530526,2.24755405530526,2.24755405530526,2.24755405530526,0,0.0,1.0
2016-05-20,4.6,4.6,4.6,4.6,0,2.24755405530526,2.24755405530526,2.24755405530526,2.24755405530526,0,0.0,1.0
2016-05-23,4.6,4.6,4.6,4.6,0,2.24755405530526,2.24755405530526,2.24755405530526,2.24755405530526,0,0.0,1.0
2016-05-24,4.6,4.6,4.6,4.6,0,2.24755405530526,2.24755405530526,2.24755405530526,2.24755405530526,0,0.0,1.0
2016-05-25,4.6,4.6,4.6,4.6,0,2.24755405530526,2.24755405530526,2.24755405530526,2.24755405530526,0,0.0,1.0
2016-05-26,4.6,4.6,4.6,4.6,0,2.24755405530526,2.24755405530526,2.24755405530526,2.24755405530526,0,0.0,1.0
2016-05-27,4.6,4.6,4.6,4.6,0,2.24755405530526,2.24755405530526,2.24755405530526,2.24755405530526,0,0.0,1.0
2016-05-31,4.6,4.6,4.6,4.6,0,2.24755405530526,2.24755405530526,2.24755405530526,2.24755405530526,0,0.0,1.0
2016-06-01,4.4499,4.453,4.3,4.4,1440,2.17421538928323,2.17573004527703,2.10097444300274,2.14983431377025,2947.20386562643,0.0,1.0
2016-06-02,4.4499,4.4499,4.4499,4.4499,0,2.17421538928323,2.17421538928323,2.17421538928323,2.17421538928323,0,0.0,1.0
2016-06-03,4.4499,4.4499,4.4499,4.4499,0,2.17421538928323,2.17421538928323,2.17421538928323,2.17421538928323,0,0.0,1.0
2016-06-06,5.7,5.72,5.11,5.11,2274,2.78501263374782,2.79478460790132,2.49673939621954,2.49673939621954,4654.12610446839,0.0,1.0
2016-06-07,7.0,7.0,6.1,6.1,801,3.4201909537254,3.4201909537254,2.98045211681785,2.98045211681785,1639.38215025469,0.0,1.0
2016-06-08,6.97,6.97,5.24,6.88,3376,3.40553299249514,3.40553299249514,2.5602572282173,3.36155910880439,6909.55572941306,0.0,1.0
2016-06-09,6.97,6.97,6.97,6.97,0,3.40553299249514,3.40553299249514,3.40553299249514,3.40553299249514,0,0.0,1.0
2016-06-10,6.97,6.97,6.97,6.97,0,3.40553299249514,3.40553299249514,3.40553299249514,3.40553299249514,0,0.0,1.0
2016-06-13,5.6001,7.08,5.6001,6.63,1800,2.73620162285109,3.4592788503394,2.73620162285109,3.23940943188563,3684.00483203302,0.0,1.0
2016-06-14,5.96,6.62,5.96,6.62,1500,2.91204829774334,3.23452344480888,2.91204829774334,3.23452344480888,3070.00402669418,0.0,1.0
2016-06-15,5.96,5.96,5.96,5.96,0,2.91204829774334,2.91204829774334,2.91204829774334,2.91204829774334,0,0.0,1.0
2016-06-16,5.96,5.96,5.96,5.96,0,2.91204829774334,2.91204829774334,2.91204829774334,2.91204829774334,0,0.0,1.0
2016-06-17,5.96,5.96,5.96,5.96,0,2.91204829774334,2.91204829774334,2.91204829774334,2.91204829774334,0,0.0,1.0
2016-06-20,6.01,6.01,6.01,6.01,179,2.93647823312709,2.93647823312709,2.93647823312709,2.93647823312709,366.353813852173,0.0,1.0
2016-06-21,6.22,6.22,5.6062,6.22,1828,3.03908396173885,3.03908396173885,2.7391820749679,3.03908396173885,3741.31157386465,0.0,1.0
2016-06-22,6.1,6.14,6.1,6.14,200,2.98045211681785,2.99999606512485,2.98045211681785,2.99999606512485,409.333870225891,0.0,1.0
2016-06-23,5.8,5.85,5.8,5.85,200,2.83387250451533,2.85830243989908,2.83387250451533,2.85830243989908,409.333870225891,0.0,1.0
2016-06-24,5.8,5.8,5.8,5.8,0,2.83387250451533,2.83387250451533,2.83387250451533,2.83387250451533,0,0.0,1.0
2016-06-27,5.8628,5.9,5.8568,5.9,1201,2.86455650335732,2.88273237528283,2.86162491111127,2.88273237528283,2458.04989070648,0.0,1.0
2016-06-28,6.38,6.38,5.35,5.4,1305,3.11725975496686,3.11725975496686,2.61400308606155,2.63843302144531,2670.90350322394,0.0,1.0
2016-06-29,6.2375,6.5,6.2375,6.5,750,3.04763443912317,3.17589159988787,3.04763443912317,3.17589159988787,1535.00201334709,0.0,1.0
2016-06-30,6.2437,6.25,6.2437,6.25,750,3.05066375111075,3.0537419229691,3.05066375111075,3.0537419229691,1535.00201334709,0.0,1.0
2016-07-01,6.4999,6.5,6.4999,6.5,320,3.1758427400171,3.17589159988787,3.1758427400171,3.17589159988787,654.934192361427,0.0,1.0
2016-07-05,6.4999,6.4999,6.4999,6.4999,0,3.1758427400171,3.1758427400171,3.1758427400171,3.1758427400171,0,0.0,1.0
2016-07-06,6.196,6.33,6.0,6.0,3800,3.02735759275465,3.09282981958311,2.93159224605034,2.93159224605034,7777.34353429194,0.0,1.0
2016-07-07,6.55,6.55,6.55,6.55,359,3.20032153527162,3.20032153527162,3.20032153527162,3.20032153527162,734.754297055476,0.0,1.0
2016-07-08,6.53,6.53,6.44,6.45,1100,3.19054956111812,3.19054956111812,3.14657567742737,3.15146166450412,2251.3362862424,0.0,1.0
2016-07-11,6.53,6.53,6.53,6.53,500,3.19054956111812,3.19054956111812,3.19054956111812,3.19054956111812,1023.33467556473,0.0,1.0
2016-07-12,6.31,6.31,6.31,6.31,116,3.08305784542961,3.08305784542961,3.08305784542961,3.08305784542961,237.413644731017,0.0,1.0
2016-07-13,6.0,6.05,6.0,6.02,440,3.0048820522016,3.02992273596995,3.0048820522016,3.01489832570894,878.570258045816,0.15,1.0
2016-07-14,6.18,6.18,6.18,6.18,139,3.09502851376765,3.09502851376765,3.09502851376765,3.09502851376765,277.548331519019,0.0,1.0
2016-07-15,6.74,6.75,6.74,6.75,796,3.37548417197313,3.3804923087268,3.37548417197313,3.3804923087268,1589.41346682834,0.0,1.0
2016-07-18,6.74,6.74,6.74,6.74,0,3.37548417197313,3.37548417197313,3.37548417197313,3.37548417197313,0,0.0,1.0
2016-07-19,6.2545,6.2545,6.2499,6.2499,480,3.13233913258248,3.13233913258248,3.1300353896758,3.1300353896758,958.440281504528,0.0,1.0
2016-07-20,6.2545,6.2545,6.2545,6.2545,0,3.13233913258248,3.13233913258248,3.13233913258248,3.13233913258248,0,0.0,1.0
2016-07-21,6.2545,6.2545,6.2545,6.2545,0,3.13233913258248,3.13233913258248,3.13233913258248,3.13233913258248,0,0.0,1.0
2016-07-22,6.39,6.39,6.39,6.39,165,3.2001993855947,3.2001993855947,3.2001993855947,3.2001993855947,329.463846767181,0.0,1.0
2016-07-25,5.9,6.4,5.9,6.4,400,2.95480068466491,3.20520752234837,2.95480068466491,3.20520752234837,798.700234587104,0.0,1.0
2016-07-26,6.1,6.6,6.05,6.05,848,3.05496341973829,3.30537025742176,3.02992273596995,3.02992273596995,1693.24449732466,0.0,1.0
2016-07-27,6.349,6.7,6.349,6.7,376,3.17966602490466,3.35545162495845,3.17966602490466,3.35545162495845,750.778220511879,0.0,1.0
2016-07-28,6.2014,6.2014,6.17,6.17,1500,3.1057459264205,3.1057459264205,3.09002037701398,3.09002037701398,2995.12587970164,0.0,1.0
2016-07-29,6.2014,6.2014,6.2014,6.2014,0,3.1057459264205,3.1057459264205,3.1057459264205,3.1057459264205,0,0.0,1.0
2016-08-01,6.29,6.29,6.29,6.29,405,3.15011801805801,3.15011801805801,3.15011801805801,3.15011801805801,808.683987519444,0.0,1.0
2016-08-02,5.9999,6.05,5.9999,6.0,2404,3.00483197083406,3.02992273596995,3.00483197083406,3.0048820522016,4800.18840986851,0.0,1.0
2016-08-03,5.94,5.94,5.94,5.94,1000,2.97483323167958,2.97483323167958,2.97483323167958,2.97483323167958,1996.75058646777,0.0,1.0
2016-08-04,5.94,5.94,5.94,5.94,0,2.97483323167958,2.97483323167958,2.97483323167958,2.97483323167958,0,0.0,1.0
2016-08-05,5.6995,5.6995,5.6995,5.6995,200,2.85438754275384,2.85438754275384,2.85438754275384,2.85438754275384,399.350117293552,0.0,1.0
2016-08-08,5.6995,5.6995,5.6995,5.6995,0,2.85438754275384,2.85438754275384,2.85438754275384,2.85438754275384,0,0.0,1.0
2016-08-09,5.6995,5.6995,5.6995,5.6995,0,2.85438754275384,2.85438754275384,2.85438754275384,2.85438754275384,0,0.0,1.0
2016-08-10,5.6995,5.6995,5.6995,5.6995,40,2.85438754275384,2.85438754275384,2.85438754275384,2.85438754275384,79.8700234587104,0.0,1.0
2016-08-11,5.53,5.9111,5.5,5.55,688,2.76949962477914,2.96035971646148,2.75447521451813,2.77951589828648,1373.76440348982,0.0,1.0
2016-08-12,6.5,6.5,5.79,5.79,1900,3.25528888988507,3.25528888988507,2.89971118037454,2.89971118037454,3793.82611428875,0.0,1.0
2016-08-15,6.5,6.5,6.5,6.5,0,3.25528888988507,3.25528888988507,3.25528888988507,3.25528888988507,0,0.0,1.0
2016-08-16,8.3,8.3,6.76,6.76,5243,4.15675350554555,4.15675350554555,3.38550044548047,3.38550044548047,10468.9633248505,0.0,1.0
2016-08-17,9.7499,11.2901,8.5,8.5,5845,4.88288325346006,5.65423647626021,4.25691624061893,4.25691624061893,11671.0071779041,0.0,1.0
2016-08-18,9.01,10.0,9.0,10.0,2702,4.51233121505607,5.00813675366933,4.5073230783024,5.00813675366933,5395.22008463589,0.0,1.0
2016-08-19,9.01,9.01,9.01,9.01,22,4.51233121505607,4.51233121505607,4.51233121505607,4.51233121505607,43.9285129022908,0.0,1.0
2016-08-22,9.01,9.01,9.01,9.01,0,4.51233121505607,4.51233121505607,4.51233121505607,4.51233121505607,0,0.0,1.0
2016-08-23,7.95,7.95,7.95,7.95,200,3.98146871916712,3.98146871916712,3.98146871916712,3.98146871916712,399.350117293553,0.0,1.0
2016-08-24,7.95,7.95,7.95,7.95,133,3.98146871916712,3.98146871916712,3.98146871916712,3.98146871916712,265.567828000213,0.0,1.0
2016-08-25,7.95,7.95,7.95,7.95,0,3.98146871916712,3.98146871916712,3.98146871916712,3.98146871916712,0,0.0,1.0
2016-08-26,7.95,7.95,7.95,7.95,1000,3.98146871916712,3.98146871916712,3.98146871916712,3.98146871916712,1996.75058646776,0.0,1.0
2016-08-29,7.62,7.62,7.5,7.5001,4557,3.81620020629603,3.81620020629603,3.756102565252,3.75615264661954,9099.1924225336,0.0,1.0
2016-08-30,7.62,7.62,7.62,7.62,0,3.81620020629603,3.81620020629603,3.81620020629603,3.81620020629603,0,0.0,1.0
2016-08-31,7.62,7.62,7.62,7.62,0,3.81620020629603,3.81620020629603,3.81620020629603,3.81620020629603,0,0.0,1.0
2016-09-01,7.62,7.62,7.62,7.62,0,3.81620020629603,3.81620020629603,3.81620020629603,3.81620020629603,0,0.0,1.0
2016-09-02,7.62,7.62,7.62,7.62,0,3.81620020629603,3.81620020629603,3.81620020629603,3.81620020629603,0,0.0,1.0
2016-09-06,7.62,7.62,7.62,7.62,0,3.81620020629603,3.81620020629603,3.81620020629603,3.81620020629603,0,0.0,1.0
2016-09-07,8.06,9.05,8.06,8.73,1100,4.03655822345748,4.53236376207075,4.03655822345748,4.37210338595333,2196.42564511454,0.0,1.0
2016-09-08,8.06,8.06,8.06,8.06,200,4.03655822345748,4.03655822345748,4.03655822345748,4.03655822345748,399.350117293553,0.0,1.0
2016-09-09,8.06,8.06,8.06,8.06,0,4.03655822345748,4.03655822345748,4.03655822345748,4.03655822345748,0,0.0,1.0
2016-09-12,8.06,8.06,8.06,8.06,100,4.03655822345748,4.03655822345748,4.03655822345748,4.03655822345748,199.675058646776,0.0,1.0
2016-09-13,8.06,8.06,8.06,8.06,12,4.03655822345748,4.03655822345748,4.03655822345748,4.03655822345748,23.9610070376132,0.0,1.0
2016-09-14,8.06,8.06,8.06,8.06,0,4.03655822345748,4.03655822345748,4.03655822345748,4.03655822345748,0,0.0,1.0
2016-09-15,8.06,8.06,8.06,8.06,0,4.03655822345748,4.03655822345748,4.03655822345748,4.03655822345748,0,0.0,1.0
2016-09-16,7.2501,7.2501,7.25,7.25,200,3.6309492277778,3.6309492277778,3.63089914641027,3.63089914641027,399.350117293553,0.0,1.0
2016-09-19,6.32,6.32,6.16,6.16,1300,3.16514242831902,3.16514242831902,3.08501224026031,3.08501224026031,2595.77576240809,0.0,1.0
2016-09-20,6.89,6.89,6.36,6.36,1050,3.45060622327817,3.45060622327817,3.1851749753337,3.1851749753337,2096.58811579115,0.0,1.0
2016-09-21,6.89,6.89,6.89,6.89,5,3.45060622327817,3.45060622327817,3.45060622327817,3.45060622327817,9.98375293233882,0.0,1.0
2016-09-22,7.0001,7.0001,7.0,7.0,1950,3.50574580893607,3.50574580893607,3.50569572756853,3.50569572756853,3893.66364361214,0.0,1.0
2016-09-23,7.0001,7.0001,7.0001,7.0001,0,3.50574580893607,3.50574580893607,3.50574580893607,3.50574580893607,0,0.0,1.0
2016-09-26,7.0001,7.0001,7.0001,7.0001,65,3.50574580893607,3.50574580893607,3.50574580893607,3.50574580893607,129.788788120405,0.0,1.0
2016-09-27,7.0001,7.0001,7.0001,7.0001,0,3.50574580893607,3.50574580893607,3.50574580893607,3.50574580893607,0,0.0,1.0
2016-09-28,7.0001,7.0001,7.0001,7.0001,0,3.50574580893607,3.50574580893607,3.50574580893607,3.50574580893607,0,0.0,1.0
2016-09-29,7.0495,7.0495,7.0495,7.0495,200,3.5304860044992,3.5304860044992,3.5304860044992,3.5304860044992,399.350117293552,0.0,1.0
2016-09-30,6.77,7.131,6.77,7.0,3100,3.39050858223414,3.5713023190416,3.39050858223414,3.50569572756853,6189.92681805006,0.0,1.0
2016-10-03,6.77,6.77,6.77,6.77,0,3.39050858223414,3.39050858223414,3.39050858223414,3.39050858223414,0,0.0,1.0
2016-10-04,6.5441,6.5441,6.5,6.51,3500,3.27737477296875,3.27737477296875,3.25528888988507,3.26029702663874,6988.62705263717,0.0,1.0
2016-10-05,6.5441,6.5441,6.5441,6.5441,0,3.27737477296875,3.27737477296875,3.27737477296875,3.27737477296875,0,0.0,1.0
2016-10-06,5.8,6.11,5.724,6.11,3752,2.90471931712821,3.05997155649196,2.86665747780033,3.05997155649196,7491.80820042706,0.0,1.0
2016-10-07,6.216,8.01,5.7668,6.32,47479,3.11305780608086,4.01151753968913,2.88809230310603,3.16514242831902,94803.7210949029,0.0,1.0
2016-10-10,6.16,6.8808,6.02,6.31,1812,3.08501224026031,3.44599873746479,3.01489832570894,3.16013429156535,3618.11206267959,0.0,1.0
2016-10-11,5.77,5.77,5.77,5.77,250,2.8896949068672,2.8896949068672,2.8896949068672,2.8896949068672,499.187646616942,0.0,1.0
2016-10-12,6.05,6.05,6.0,6.0,520,3.02992273596995,3.02992273596995,3.0048820522016,3.0048820522016,1038.31030496324,0.0,1.0
2016-10-13,6.25,6.25,5.56,5.8,618,3.20520752234837,3.20520752234837,2.85135261188111,2.97443258073929,1205.07017816121,0.15,1.0
2016-10-14,6.49,6.58,6.49,6.58,680,3.32828749120655,3.37444247952837,3.32828749120655,3.37444247952837,1325.96718632625,0.0,1.0
2016-10-17,6.49,6.49,6.49,6.49,0,3.32828749120655,3.32828749120655,3.32828749120655,3.32828749120655,0,0.0,1.0
2016-10-18,6.5,6.5,6.5,6.5,100,3.33341582324231,3.33341582324231,3.33341582324231,3.33341582324231,194.995174459742,0.0,1.0
2016-10-19,6.5,6.5,6.5,6.5,0,3.33341582324231,3.33341582324231,3.33341582324231,3.33341582324231,0,0.0,1.0
2016-10-20,6.5,6.5,6.5,6.5,0,3.33341582324231,3.33341582324231,3.33341582324231,3.33341582324231,0,0.0,1.0
2016-10-21,6.5,6.5,6.5,6.5,0,3.33341582324231,3.33341582324231,3.33341582324231,3.33341582324231,0,0.0,1.0
2016-10-24,6.5,6.5,6.5,6.5,0,3.33341582324231,3.33341582324231,3.33341582324231,3.33341582324231,0,0.0,1.0
2016-10-25,6.5,6.5,6.5,6.5,0,3.33341582324231,3.33341582324231,3.33341582324231,3.33341582324231,0,0.0,1.0
2016-10-26,6.5,6.5,6.5,6.5,0,3.33341582324231,3.33341582324231,3.33341582324231,3.33341582324231,0,0.0,1.0
2016-10-27,6.54,6.54,6.54,6.54,368,3.35392915138534,3.35392915138534,3.35392915138534,3.35392915138534,717.582242011852,0.0,1.0
2016-10-28,6.56,6.56,6.56,6.56,400,3.36418581545685,3.36418581545685,3.36418581545685,3.36418581545685,779.980697838971,0.0,1.0
2016-10-31,6.56,6.56,6.56,6.56,0,3.36418581545685,3.36418581545685,3.36418581545685,3.36418581545685,0,0.0,1.0
2016-11-01,6.9,7.87,6.9,7.87,574,3.5385491046726,4.03599731214107,3.5385491046726,4.03599731214107,1119.27230139892,0.0,1.0
2016-11-02,6.9,6.9,6.9,6.9,2,3.5385491046726,3.5385491046726,3.5385491046726,3.5385491046726,3.89990348919485,0.0,1.0
2016-11-03,6.9,6.9,6.9,6.9,0,3.5385491046726,3.5385491046726,3.5385491046726,3.5385491046726,0,0.0,1.0
2016-11-04,6.91,6.91,6.91,6.91,100,3.54367743670836,3.54367743670836,3.54367743670836,3.54367743670836,194.995174459743,0.0,1.0
2016-11-07,6.91,6.91,6.91,6.91,0,3.54367743670836,3.54367743670836,3.54367743670836,3.54367743670836,0,0.0,1.0
2016-11-08,6.5165,6.5165,6.51,6.51,400,3.34187757110131,3.34187757110131,3.33854415527806,3.33854415527806,779.980697838969,0.0,1.0
2016-11-09,6.5165,6.5165,6.5165,6.5165,0,3.34187757110131,3.34187757110131,3.34187757110131,3.34187757110131,0,0.0,1.0
2016-11-10,6.5165,6.5165,6.5165,6.5165,0,3.34187757110131,3.34187757110131,3.34187757110131,3.34187757110131,0,0.0,1.0
2016-11-11,6.51,6.54,6.51,6.54,650,3.33854415527806,3.35392915138534,3.33854415527806,3.35392915138534,1267.46863398833,0.0,1.0
2016-11-14,6.51,6.51,6.51,6.51,0,3.33854415527806,3.33854415527806,3.33854415527806,3.33854415527806,0,0.0,1.0
2016-11-15,6.51,6.51,6.51,6.51,0,3.33854415527806,3.33854415527806,3.33854415527806,3.33854415527806,0,0.0,1.0
2016-11-16,6.51,6.51,6.51,6.51,0,3.33854415527806,3.33854415527806,3.33854415527806,3.33854415527806,0,0.0,1.0
2016-11-17,6.98,6.9999,6.52,6.52,1300,3.57957576095866,3.58978114170982,3.34367248731382,3.34367248731382,2534.93726797665,0.0,1.0
2016-11-18,6.98,6.98,6.98,6.98,0,3.57957576095866,3.57957576095866,3.57957576095866,3.57957576095866,0,0.0,1.0
2016-11-21,6.99,6.99,6.99,6.99,257,3.58470409299442,3.58470409299442,3.58470409299442,3.58470409299442,501.137598361538,0.0,1.0
2016-11-22,6.9834,6.99,6.9834,6.99,600,3.58131939385082,3.58470409299442,3.58131939385082,3.58470409299442,1169.97104675846,0.0,1.0
2016-11-23,6.9834,6.9834,6.9834,6.9834,0,3.58131939385082,3.58131939385082,3.58131939385082,3.58131939385082,0,0.0,1.0
2016-11-25,6.9834,6.9834,6.9834,6.9834,0,3.58131939385082,3.58131939385082,3.58131939385082,3.58131939385082,0,0.0,1.0
2016-11-28,6.9834,6.9834,6.9834,6.9834,0,3.58131939385082,3.58131939385082,3.58131939385082,3.58131939385082,0,0.0,1.0
2016-11-29,6.9834,6.9834,6.9834,6.9834,0,3.58131939385082,3.58131939385082,3.58131939385082,3.58131939385082,0,0.0,1.0
2016-11-30,6.15,6.75,6.15,6.73,3498,3.1539242019908,3.46162412413624,3.1539242019908,3.45136746006473,6820.93120260179,0.0,1.0
2016-12-01,6.15,6.15,6.15,6.15,29,3.1539242019908,3.1539242019908,3.1539242019908,3.1539242019908,56.5486005933253,0.0,1.0
2016-12-02,6.15,6.15,6.15,6.15,0,3.1539242019908,3.1539242019908,3.1539242019908,3.1539242019908,0,0.0,1.0
2016-12-05,6.15,6.15,6.15,6.15,0,3.1539242019908,3.1539242019908,3.1539242019908,3.1539242019908,0,0.0,1.0
2016-12-06,6.15,6.15,6.15,6.15,0,3.1539242019908,3.1539242019908,3.1539242019908,3.1539242019908,0,0.0,1.0
2016-12-07,6.15,6.15,6.15,6.15,0,3.1539242019908,3.1539242019908,3.1539242019908,3.1539242019908,0,0.0,1.0
2016-12-08,6.15,6.15,6.15,6.15,0,3.1539242019908,3.1539242019908,3.1539242019908,3.1539242019908,0,0.0,1.0
2016-12-09,6.15,6.15,6.15,6.15,0,3.1539242019908,3.1539242019908,3.1539242019908,3.1539242019908,0,0.0,1.0
2016-12-12,6.15,6.15,6.15,6.15,64,3.1539242019908,3.1539242019908,3.1539242019908,3.1539242019908,124.796911654235,0.0,1.0
2016-12-13,6.15,6.15,6.15,6.15,0,3.1539242019908,3.1539242019908,3.1539242019908,3.1539242019908,0,0.0,1.0
2016-12-14,6.15,6.15,6.15,6.15,0,3.1539242019908,3.1539242019908,3.1539242019908,3.1539242019908,0,0.0,1.0
2016-12-15,6.15,6.15,6.15,6.15,651,3.1539242019908,3.1539242019908,3.1539242019908,3.1539242019908,1269.41858573292,0.0,1.0
2016-12-16,6.15,6.15,6.15,6.15,0,3.1539242019908,3.1539242019908,3.1539242019908,3.1539242019908,0,0.0,1.0
2016-12-19,6.15,6.15,6.15,6.15,0,3.1539242019908,3.1539242019908,3.1539242019908,3.1539242019908,0,0.0,1.0
2016-12-20,6.15,6.15,6.15,6.15,0,3.1539242019908,3.1539242019908,3.1539242019908,3.1539242019908,0,0.0,1.0
2016-12-21,6.15,6.15,6.15,6.15,0,3.1539242019908,3.1539242019908,3.1539242019908,3.1539242019908,0,0.0,1.0
2016-12-22,6.15,6.15,6.15,6.15,0,3.1539242019908,3.1539242019908,3.1539242019908,3.1539242019908,0,0.0,1.0
2016-12-23,6.15,6.15,6.15,6.15,0,3.1539242019908,3.1539242019908,3.1539242019908,3.1539242019908,0,0.0,1.0
2016-12-27,6.2,6.2,6.2,6.2,1057,3.17956586216959,3.17956586216959,3.17956586216959,3.17956586216959,2061.09899403948,0.0,1.0
2016-12-28,6.2,6.2,6.2,6.2,0,3.17956586216959,3.17956586216959,3.17956586216959,3.17956586216959,0,0.0,1.0
2016-12-29,6.2,6.2,6.2,6.2,0,3.17956586216959,3.17956586216959,3.17956586216959,3.17956586216959,0,0.0,1.0
2016-12-30,6.2,6.2,6.2,6.2,0,3.17956586216959,3.17956586216959,3.17956586216959,3.17956586216959,0,0.0,1.0
2017-01-03,6.2,6.2,6.2,6.2,0,3.17956586216959,3.17956586216959,3.17956586216959,3.17956586216959,0,0.0,1.0
2017-01-04,6.2,6.2,6.2,6.2,0,3.17956586216959,3.17956586216959,3.17956586216959,3.17956586216959,0,0.0,1.0
2017-01-05,6.2,6.2,6.2,6.2,0,3.17956586216959,3.17956586216959,3.17956586216959,3.17956586216959,0,0.0,1.0
2017-01-06,6.2,6.2,6.2,6.2,0,3.17956586216959,3.17956586216959,3.17956586216959,3.17956586216959,0,0.0,1.0
2017-01-09,6.2,6.2,6.2,6.2,20,3.17956586216959,3.17956586216959,3.17956586216959,3.17956586216959,38.9990348919485,0.0,1.0
2017-01-10,6.2,6.2,6.2,6.2,0,3.17956586216959,3.17956586216959,3.17956586216959,3.17956586216959,0,0.0,1.0
2017-01-11,6.6,6.6,6.6,6.6,100,3.38469914359988,3.38469914359988,3.38469914359988,3.38469914359988,194.995174459743,0.0,1.0
2017-01-12,6.8047,6.89,6.61,6.61,500,3.48967610037184,3.53342077263685,3.38982747563564,3.38982747563564,974.975872298711,0.0,1.0
2017-01-13,6.61,7.0,6.61,7.0,3914,3.466752456172,3.67129609579486,3.466752456172,3.67129609579486,7462.75955006244,0.15,1.0
2017-01-17,6.61,6.61,6.61,6.61,0,3.466752456172,3.466752456172,3.466752456172,3.466752456172,0,0.0,1.0
2017-01-18,6.61,6.61,6.61,6.61,0,3.466752456172,3.466752456172,3.466752456172,3.466752456172,0,0.0,1.0
2017-01-19,6.61,6.61,6.61,6.61,0,3.466752456172,3.466752456172,3.466752456172,3.466752456172,0,0.0,1.0
2017-01-20,6.61,6.61,6.61,6.61,0,3.466752456172,3.466752456172,3.466752456172,3.466752456172,0,0.0,1.0
2017-01-23,6.61,6.61,6.61,6.61,1,3.466752456172,3.466752456172,3.466752456172,3.466752456172,1.90668358458417,0.0,1.0
2017-01-24,6.6101,6.6101,6.61,6.61,1030,3.46680490325908,3.46680490325908,3.466752456172,3.466752456172,1963.8840921217,0.0,1.0
2017-01-25,6.6101,6.6101,6.6101,6.6101,0,3.46680490325908,3.46680490325908,3.46680490325908,3.46680490325908,0,0.0,1.0
2017-01-26,6.6101,6.6101,6.6101,6.6101,0,3.46680490325908,3.46680490325908,3.46680490325908,3.46680490325908,0,0.0,1.0
2017-01-27,6.6101,6.6101,6.6101,6.6101,0,3.46680490325908,3.46680490325908,3.46680490325908,3.46680490325908,0,0.0,1.0
2017-01-30,6.65,6.6568,6.65,6.65,3200,3.48773129100511,3.49129769292674,3.48773129100511,3.48773129100511,6101.38747066935,0.0,1.0
2017-01-31,6.77,6.77,6.77,6.77,299,3.55066779550445,3.55066779550445,3.55066779550445,3.55066779550445,570.098391790667,0.0,1.0
2017-02-01,6.5927,6.95,6.56,6.9209,1623,3.45767911010668,3.64507255225346,3.44052891263061,3.62981044991237,3094.5474577801,0.0,1.0
2017-02-02,6.5927,6.5927,6.5927,6.5927,7,3.45767911010668,3.45767911010668,3.45767911010668,3.45767911010668,13.3467850920892,0.0,1.0
2017-02-03,6.7033,6.7033,6.5401,6.5401,991,3.51568558842024,3.51568558842024,3.43009194230113,3.43009194230113,1889.52343232291,0.0,1.0
2017-02-06,6.7033,6.7033,6.7033,6.7033,0,3.51568558842024,3.51568558842024,3.51568558842024,3.51568558842024,0,0.0,1.0
2017-02-07,6.58,6.65,6.58,6.65,2046,3.45101833004716,3.48773129100511,3.45101833004716,3.48773129100511,3901.07461405921,0.0,1.0
2017-02-08,6.58,6.58,6.58,6.58,0,3.45101833004716,3.45101833004716,3.45101833004716,3.45101833004716,0,0.0,1.0
2017-02-09,6.58,6.58,6.58,6.58,60,3.45101833004716,3.45101833004716,3.45101833004716,3.45101833004716,114.40101507505,0.0,1.0
2017-02-10,6.85,6.85,6.65,6.67,807,3.59262546517068,3.59262546517068,3.48773129100511,3.49822070842167,1538.69365275942,0.0,1.0
2017-02-13,6.85,6.85,6.85,6.85,0,3.59262546517068,3.59262546517068,3.59262546517068,3.59262546517068,0,0.0,1.0
2017-02-14,6.64,6.67,6.64,6.66,1000,3.48248658229683,3.49822070842167,3.48248658229683,3.49297599971339,1906.68358458417,0.0,1.0
2017-02-15,6.9933,6.9999,6.9634,6.97,1000,3.66778214096031,3.67124364870777,3.65210046192256,3.65556196967002,1906.68358458417,0.0,1.0
2017-02-16,6.9933,6.9933,6.9933,6.9933,0,3.66778214096031,3.66778214096031,3.66778214096031,3.66778214096031,0,0.0,1.0
2017-02-17,7.0,7.0,6.95,6.95,1392,3.67129609579486,3.67129609579486,3.64507255225346,3.64507255225346,2654.10354974116,0.0,1.0
2017-02-21,7.0,7.0,7.0,7.0,0,3.67129609579486,3.67129609579486,3.67129609579486,3.67129609579486,0,0.0,1.0
2017-02-22,7.0,7.0,7.0,7.0,175,3.67129609579486,3.67129609579486,3.67129609579486,3.67129609579486,333.669627302229,0.0,1.0
2017-02-23,6.41,6.42,6.41,6.42,1000,3.36185828200643,3.36710299071471,3.36185828200643,3.36710299071471,1906.68358458417,0.0,1.0
2017-02-24,5.74,6.4816,5.05,6.4816,2252,3.01046279855178,3.39941039635771,2.64857789768057,3.39941039635771,4293.85143248355,0.0,1.0
2017-02-27,5.74,5.74,5.74,5.74,40,3.01046279855178,3.01046279855178,3.01046279855178,3.01046279855178,76.2673433833668,0.0,1.0
2017-02-28,5.74,5.74,5.74,5.74,0,3.01046279855178,3.01046279855178,3.01046279855178,3.01046279855178,0,0.0,1.0
2017-03-01,5.74,5.74,5.74,5.74,0,3.01046279855178,3.01046279855178,3.01046279855178,3.01046279855178,0,0.0,1.0
2017-03-02,6.5,6.55,6.5,6.5,1100,3.40906066038094,3.43528420392233,3.40906066038094,3.40906066038094,2097.35194304258,0.0,1.0
2017-03-03,6.96,6.96,6.96,6.96,751,3.65031726096174,3.65031726096174,3.65031726096174,3.65031726096174,1431.91937202271,0.0,1.0
2017-03-06,6.96,6.96,6.96,6.96,200,3.65031726096174,3.65031726096174,3.65031726096174,3.65031726096174,381.336716916834,0.0,1.0
2017-03-07,7.0,7.0,7.0,7.0,300,3.67129609579486,3.67129609579486,3.67129609579486,3.67129609579486,572.00507537525,0.0,1.0
2017-03-08,6.97,6.97,6.97,6.97,200,3.65556196967002,3.65556196967002,3.65556196967002,3.65556196967002,381.336716916834,0.0,1.0
2017-03-09,6.97,6.97,6.97,6.97,0,3.65556196967002,3.65556196967002,3.65556196967002,3.65556196967002,0,0.0,1.0
2017-03-10,5.65,6.28,5.65,6.28,3123,2.96326042017728,3.29367706879881,2.96326042017728,3.29367706879881,5954.57283465635,0.0,1.0
2017-03-13,5.9192,5.9192,5.9192,5.9192,473,3.10444797860413,3.10444797860413,3.10444797860413,3.10444797860413,901.861335508312,0.0,1.0
2017-03-14,5.9192,5.9192,5.9192,5.9192,0,3.10444797860413,3.10444797860413,3.10444797860413,3.10444797860413,0,0.0,1.0
2017-03-15,5.9192,5.9192,5.9192,5.9192,0,3.10444797860413,3.10444797860413,3.10444797860413,3.10444797860413,0,0.0,1.0
2017-03-16,5.9192,5.9192,5.9192,5.9192,88,3.10444797860413,3.10444797860413,3.10444797860413,3.10444797860413,167.788155443407,0.0,1.0
2017-03-17,5.9192,5.9192,5.9192,5.9192,0,3.10444797860413,3.10444797860413,3.10444797860413,3.10444797860413,0,0.0,1.0
2017-03-20,6.3741,6.3741,6.25,6.25,500,3.34302977774371,3.34302977774371,3.27794294267398,3.27794294267398,953.341792292085,0.0,1.0
2017-03-21,6.3741,6.3741,6.3741,6.3741,50,3.34302977774371,3.34302977774371,3.34302977774371,3.34302977774371,95.3341792292085,0.0,1.0
2017-03-22,6.3741,6.3741,6.3741,6.3741,0,3.34302977774371,3.34302977774371,3.34302977774371,3.34302977774371,0,0.0,1.0
2017-03-23,6.3741,6.3741,6.3741,6.3741,0,3.34302977774371,3.34302977774371,3.34302977774371,3.34302977774371,0,0.0,1.0
2017-03-24,6.3741,6.3741,6.3741,6.3741,0,3.34302977774371,3.34302977774371,3.34302977774371,3.34302977774371,0,0.0,1.0
2017-03-27,6.2768,6.3719,6.2768,6.3719,2000,3.29199876201216,3.34187594182789,3.29199876201216,3.34187594182789,3813.36716916834,0.0,1.0
2017-03-28,6.3,6.3,6.3,6.3,2050,3.30416648621537,3.30416648621537,3.30416648621537,3.30416648621537,3908.70134839755,0.0,1.0
2017-03-29,6.3,6.3,6.3,6.3,0,3.30416648621537,3.30416648621537,3.30416648621537,3.30416648621537,0,0.0,1.0
2017-03-30,6.3,6.3,6.3,6.3,0,3.30416648621537,3.30416648621537,3.30416648621537,3.30416648621537,0,0.0,1.0
2017-03-31,6.3,6.3,6.3,6.3,0,3.30416648621537,3.30416648621537,3.30416648621537,3.30416648621537,0,0.0,1.0
2017-04-03,7.3787,7.6,7.0,7.25,6460,3.86991321457736,3.98597861829156,3.67129609579486,3.80241381350182,12317.1759564137,0.0,1.0
2017-04-04,7.62,8.5,7.55,7.55,9174,3.99646803570811,4.45800240203661,3.95975507475017,3.95975507475017,17491.9152049752,0.0,1.0
2017-04-05,7.6,8.34,7.6,8.34,1304,3.98597861829156,4.37408706270416,3.98597861829156,4.37408706270416,2486.31539429775,0.0,1.0
2017-04-06,7.45,7.45,7.45,7.45,164,3.90730798766738,3.90730798766738,3.90730798766738,3.90730798766738,312.696107871804,0.0,1.0
2017-04-07,7.45,7.45,7.45,7.45,0,3.90730798766738,3.90730798766738,3.90730798766738,3.90730798766738,0,0.0,1.0
2017-04-10,7.45,7.45,7.45,7.45,0,3.90730798766738,3.90730798766738,3.90730798766738,3.90730798766738,0,0.0,1.0
2017-04-11,7.35,7.58,6.47,6.95,3193,3.93353153120877,4.05662163354592,3.4625780961797,3.71946178801374,5966.27987186571,0.15,1.0
2017-04-12,7.35,7.35,7.35,7.35,0,3.93353153120877,3.93353153120877,3.93353153120877,3.93353153120877,0,0.0,1.0
2017-04-13,7.35,7.35,7.35,7.35,21,3.93353153120877,3.93353153120877,3.93353153120877,3.93353153120877,39.2395481707422,0.0,1.0
2017-04-17,7.35,7.35,7.35,7.35,85,3.93353153120877,3.93353153120877,3.93353153120877,3.93353153120877,158.826742595861,0.0,1.0
2017-04-18,7.35,7.35,7.35,7.35,0,3.93353153120877,3.93353153120877,3.93353153120877,3.93353153120877,0,0.0,1.0
2017-04-19,7.35,7.35,7.35,7.35,199,3.93353153120877,3.93353153120877,3.93353153120877,3.93353153120877,371.841432665605,0.0,1.0
2017-04-20,7.35,7.35,7.35,7.35,0,3.93353153120877,3.93353153120877,3.93353153120877,3.93353153120877,0,0.0,1.0
2017-04-21,7.35,7.35,7.35,7.35,297,3.93353153120877,3.93353153120877,3.93353153120877,3.93353153120877,554.959324129069,0.0,1.0
2017-04-24,7.35,7.35,7.35,7.35,0,3.93353153120877,3.93353153120877,3.93353153120877,3.93353153120877,0,0.0,1.0
2017-04-25,6.25,6.25,6.25,6.25,110,3.34483973742243,3.34483973742243,3.34483973742243,3.34483973742243,205.540490418173,0.0,1.0
2017-04-26,6.25,6.25,6.25,6.25,0,3.34483973742243,3.34483973742243,3.34483973742243,3.34483973742243,0,0.0,1.0
2017-04-27,6.25,6.25,6.25,6.25,2,3.34483973742243,3.34483973742243,3.34483973742243,3.34483973742243,3.73709982578497,0.0,1.0
2017-04-28,6.4374,6.4374,6.4374,6.4374,750,3.4451314121093,3.4451314121093,3.4451314121093,3.4451314121093,1401.41243466936,0.0,1.0
2017-05-01,6.6198,6.6198,6.6198,6.6198,347,3.54274721500624,3.54274721500624,3.54274721500624,3.54274721500624,648.386819773692,0.0,1.0
2017-05-02,6.6198,6.6198,6.6198,6.6198,8,3.54274721500624,3.54274721500624,3.54274721500624,3.54274721500624,14.9483993031399,0.0,1.0
2017-05-03,6.6198,6.6198,6.6198,6.6198,0,3.54274721500624,3.54274721500624,3.54274721500624,3.54274721500624,0,0.0,1.0
2017-05-04,6.6198,6.6198,6.6198,6.6198,0,3.54274721500624,3.54274721500624,3.54274721500624,3.54274721500624,0,0.0,1.0
2017-05-05,6.33,6.33,6.33,6.33,187,3.38765368606143,3.38765368606143,3.38765368606143,3.38765368606143,349.418833710895,0.0,1.0
2017-05-08,6.34,6.34,6.34,6.34,115,3.39300542964131,3.39300542964131,3.39300542964131,3.39300542964131,214.883239982636,0.0,1.0
2017-05-09,6.34,6.34,6.34,6.34,0,3.39300542964131,3.39300542964131,3.39300542964131,3.39300542964131,0,0.0,1.0
2017-05-10,6.34,6.34,6.34,6.34,100,3.39300542964131,3.39300542964131,3.39300542964131,3.39300542964131,186.854991289249,0.0,1.0
2017-05-11,6.4,6.4,6.35,6.35,1194,3.42511589112057,3.42511589112057,3.39835717322119,3.39835717322119,2231.04859599362,0.0,1.0
2017-05-12,6.4,6.4,6.4,6.4,0,3.42511589112057,3.42511589112057,3.42511589112057,3.42511589112057,0,0.0,1.0
2017-05-15,6.4,6.4,6.4,6.4,0,3.42511589112057,3.42511589112057,3.42511589112057,3.42511589112057,0,0.0,1.0
2017-05-16,6.25,6.302,6.25,6.25,2379,3.34483973742243,3.37266880403778,3.34483973742243,3.34483973742243,4445.28024277122,0.0,1.0
2017-05-17,6.25,6.25,6.25,6.25,0,3.34483973742243,3.34483973742243,3.34483973742243,3.34483973742243,0,0.0,1.0
2017-05-18,6.5098,6.5098,6.5098,6.5098,100,3.4838780356276,3.4838780356276,3.4838780356276,3.4838780356276,186.854991289249,0.0,1.0
2017-05-19,6.5098,6.5098,6.5098,6.5098,0,3.4838780356276,3.4838780356276,3.4838780356276,3.4838780356276,0,0.0,1.0
2017-05-22,6.5098,6.5098,6.5098,6.5098,0,3.4838780356276,3.4838780356276,3.4838780356276,3.4838780356276,0,0.0,1.0
2017-05-23,6.6199,6.62,6.6,6.6,1050,3.54280073244204,3.54285424987784,3.53215076271808,3.53215076271808,1961.97740853711,0.0,1.0
2017-05-24,6.25,6.2685,6.25,6.2685,1106,3.34483973742243,3.3547404630452,3.34483973742243,3.3547404630452,2066.61620365909,0.0,1.0
2017-05-25,6.25,6.25,6.25,6.25,0,3.34483973742243,3.34483973742243,3.34483973742243,3.34483973742243,0,0.0,1.0
2017-05-26,6.25,6.25,6.25,6.25,0,3.34483973742243,3.34483973742243,3.34483973742243,3.34483973742243,0,0.0,1.0
2017-05-30,6.25,6.25,6.25,6.25,0,3.34483973742243,3.34483973742243,3.34483973742243,3.34483973742243,0,0.0,1.0
2017-05-31,6.38,6.38,6.3,6.3,803,3.41441240396081,3.41441240396081,3.37159845532181,3.37159845532181,1500.44558005267,0.0,1.0
2017-06-01,6.38,6.38,6.38,6.38,0,3.41441240396081,3.41441240396081,3.41441240396081,3.41441240396081,0,0.0,1.0
2017-06-02,6.3,6.3315,6.3,6.3315,450,3.37159845532181,3.38845644759842,3.37159845532181,3.38845644759842,840.847460801618,0.0,1.0
2017-06-05,6.3,6.3,6.3,6.3,0,3.37159845532181,3.37159845532181,3.37159845532181,3.37159845532181,0,0.0,1.0
2017-06-06,6.35,6.35,6.35,6.35,107,3.39835717322119,3.39835717322119,3.39835717322119,3.39835717322119,199.934840679496,0.0,1.0
2017-06-07,6.477,6.477,6.477,6.477,425,3.46632431668561,3.46632431668561,3.46632431668561,3.46632431668561,794.133712979306,0.0,1.0
2017-06-08,6.68,6.68,5.8624,6.36,2000,3.57496471135709,3.57496471135709,3.13740615626644,3.40370891680106,3737.09982578497,0.0,1.0
2017-06-09,6.592,6.67,6.592,6.67,1176,3.52786936785418,3.56961296777721,3.52786936785418,3.56961296777721,2197.41469756156,0.0,1.0
2017-06-12,5.81,5.84,5.81,5.83,960,3.10936301990789,3.12541825064752,3.10936301990789,3.12006650706764,1793.80791637678,0.0,1.0
2017-06-13,5.81,5.81,5.81,5.81,0,3.10936301990789,3.10936301990789,3.10936301990789,3.10936301990789,0,0.0,1.0
2017-06-14,5.81,5.81,5.81,5.81,0,3.10936301990789,3.10936301990789,3.10936301990789,3.10936301990789,0,0.0,1.0
2017-06-15,5.81,5.81,5.81,5.81,0,3.10936301990789,3.10936301990789,3.10936301990789,3.10936301990789,0,0.0,1.0
2017-06-16,5.81,5.81,5.81,5.81,10,3.10936301990789,3.10936301990789,3.10936301990789,3.10936301990789,18.6854991289248,0.0,1.0
2017-06-19,6.68,6.68,6.68,6.68,564,3.57496471135709,3.57496471135709,3.57496471135709,3.57496471135709,1053.86215087136,0.0,1.0
2017-06-20,6.64,6.64,6.64,6.64,225,3.55355773703759,3.55355773703759,3.55355773703759,3.55355773703759,420.423730400809,0.0,1.0
2017-06-21,6.2,6.2,6.2,6.2,210,3.31808101952305,3.31808101952305,3.31808101952305,3.31808101952305,392.395481707422,0.0,1.0
2017-06-22,6.2,6.2,6.2,6.2,0,3.31808101952305,3.31808101952305,3.31808101952305,3.31808101952305,0,0.0,1.0
2017-06-23,5.99,5.99,5.99,5.99,100,3.20569440434565,3.20569440434565,3.20569440434565,3.20569440434565,186.854991289249,0.0,1.0
2017-06-26,6.2,6.5,5.99,6.2112,6500,3.31808101952305,3.47863332691932,3.20569440434565,3.32407497233251,12145.5744338011,0.0,1.0
2017-06-27,6.2,6.2,6.2,6.2,35,3.31808101952305,3.31808101952305,3.31808101952305,3.31808101952305,65.3992469512369,0.0,1.0
2017-06-28,6.2,6.2,6.2,6.2,0,3.31808101952305,3.31808101952305,3.31808101952305,3.31808101952305,0,0.0,1.0
2017-06-29,6.2,6.2,6.2,6.2,0,3.31808101952305,3.31808101952305,3.31808101952305,3.31808101952305,0,0.0,1.0
2017-06-30,6.2,6.2,6.2,6.2,0,3.31808101952305,3.31808101952305,3.31808101952305,3.31808101952305,0,0.0,1.0
2017-07-03,6.2,6.2,6.2,6.2,0,3.31808101952305,3.31808101952305,3.31808101952305,3.31808101952305,0,0.0,1.0
2017-07-05,6.1852,6.1852,6.1852,6.1852,400,3.31016043902483,3.31016043902483,3.31016043902483,3.31016043902483,747.419965156995,0.0,1.0
2017-07-06,6.1852,6.1852,6.1852,6.1852,0,3.31016043902483,3.31016043902483,3.31016043902483,3.31016043902483,0,0.0,1.0
2017-07-07,6.19,6.19,6.19,6.19,0,3.31272927594317,3.31272927594317,3.31272927594317,3.31272927594317,0,0.0,1.0
2017-07-10,6.69,6.69,6.29,6.35,2100,3.58031645493697,3.58031645493697,3.36624671174193,3.39835717322119,3923.95481707422,0.0,1.0
2017-07-11,6.69,6.69,6.69,6.69,420,3.58031645493697,3.58031645493697,3.58031645493697,3.58031645493697,784.790963414843,0.0,1.0
2017-07-12,6.69,6.69,6.69,6.69,0,3.6605926086351,3.6605926086351,3.6605926086351,3.6605926086351,0,0.15,1.0
2017-07-13,6.69,6.69,6.69,6.69,0,3.6605926086351,3.6605926086351,3.6605926086351,3.6605926086351,0,0.0,1.0
2017-07-14,6.39,6.39,6.39,6.39,100,3.49644047371873,3.49644047371873,3.49644047371873,3.49644047371873,182.757294111853,0.0,1.0
2017-07-17,6.04,6.15,6.04,6.15,200,3.30492964964963,3.36511876578563,3.30492964964963,3.36511876578563,365.514588223706,0.0,1.0
2017-07-18,6.0,6.0,6.0,6.0,450,3.28304269832745,3.28304269832745,3.28304269832745,3.28304269832745,822.407823503337,0.0,1.0
2017-07-19,6.32,6.32,5.84,5.84,2300,3.45813830890491,3.45813830890491,3.19549489303872,3.19549489303872,4203.41776457261,0.0,1.0
2017-07-20,6.1,6.1,6.1,6.1,173,3.33776007663291,3.33776007663291,3.33776007663291,3.33776007663291,316.170118813505,0.0,1.0
2017-07-21,6.35,6.48,6.32,6.32,1790,3.47455352239655,3.54568611419364,3.45813830890491,3.45813830890491,3271.35556460216,0.0,1.0
2017-07-24,6.35,6.35,6.35,6.35,51,3.47455352239655,3.47455352239655,3.47455352239655,3.47455352239655,93.2062199970449,0.0,1.0
2017-07-25,6.35,6.35,6.35,6.35,50,3.47455352239655,3.47455352239655,3.47455352239655,3.47455352239655,91.3786470559263,0.0,1.0
2017-07-26,6.35,6.35,6.35,6.35,0,3.47455352239655,3.47455352239655,3.47455352239655,3.47455352239655,0,0.0,1.0
2017-07-27,6.75,6.75,6.75,6.75,300,3.69342303561838,3.69342303561838,3.69342303561838,3.69342303561838,548.271882335558,0.0,1.0
2017-07-28,6.75,6.75,6.75,6.75,6,3.69342303561838,3.69342303561838,3.69342303561838,3.69342303561838,10.9654376467112,0.0,1.0
2017-07-31,6.35,6.4,6.35,6.4,1000,3.47455352239655,3.50191221154928,3.47455352239655,3.50191221154928,1827.57294111853,0.0,1.0
2017-08-01,6.35,6.35,6.35,6.35,3,3.47455352239655,3.47455352239655,3.47455352239655,3.47455352239655,5.48271882335558,0.0,1.0
2017-08-02,6.35,6.35,6.35,6.35,24,3.47455352239655,3.47455352239655,3.47455352239655,3.47455352239655,43.8617505868446,0.0,1.0
2017-08-03,6.35,6.35,6.35,6.35,1,3.47455352239655,3.47455352239655,3.47455352239655,3.47455352239655,1.82757294111853,0.0,1.0
2017-08-04,6.35,6.35,6.35,6.35,0,3.47455352239655,3.47455352239655,3.47455352239655,3.47455352239655,0,0.0,1.0
2017-08-07,6.2053,6.2053,6.2053,6.2053,213,3.39537747598855,3.39537747598855,3.39537747598855,3.39537747598855,389.273036458247,0.0,1.0
2017-08-08,6.2053,6.2053,6.2053,6.2053,0,3.39537747598855,3.39537747598855,3.39537747598855,3.39537747598855,0,0.0,1.0
2017-08-09,6.2053,6.2053,6.2053,6.2053,0,3.39537747598855,3.39537747598855,3.39537747598855,3.39537747598855,0,0.0,1.0
2017-08-10,6.2053,6.2053,6.2053,6.2053,0,3.39537747598855,3.39537747598855,3.39537747598855,3.39537747598855,0,0.0,1.0
2017-08-11,6.2053,6.2053,6.2053,6.2053,0,3.39537747598855,3.39537747598855,3.39537747598855,3.39537747598855,0,0.0,1.0
2017-08-14,6.2053,6.2053,6.2053,6.2053,0,3.39537747598855,3.39537747598855,3.39537747598855,3.39537747598855,0,0.0,1.0
2017-08-15,6.2053,6.2053,6.2053,6.2053,0,3.39537747598855,3.39537747598855,3.39537747598855,3.39537747598855,0,0.0,1.0
2017-08-16,5.11,5.11,5.11,5.11,550,2.79605803140888,2.79605803140888,2.79605803140888,2.79605803140888,1005.16511761519,0.0,1.0
2017-08-17,6.11,6.33,5.65,5.65,1000,3.34323181446345,3.46361004673546,3.09153187425835,3.09153187425835,1827.57294111853,0.0,1.0
2017-08-18,6.11,6.11,6.11,6.11,0,3.34323181446345,3.34323181446345,3.34323181446345,3.34323181446345,0,0.0,1.0
2017-08-21,6.11,6.11,6.11,6.11,0,3.34323181446345,3.34323181446345,3.34323181446345,3.34323181446345,0,0.0,1.0
2017-08-22,6.0,6.0,6.0,6.0,475,3.28304269832745,3.28304269832745,3.28304269832745,3.28304269832745,868.0971470313,0.0,1.0
2017-08-23,6.0,6.0,6.0,6.0,0,3.28304269832745,3.28304269832745,3.28304269832745,3.28304269832745,0,0.0,1.0
2017-08-24,6.0501,6.0501,6.0501,6.0501,500,3.31045610485848,3.31045610485848,3.31045610485848,3.31045610485848,913.786470559264,0.0,1.0
2017-08-25,6.0501,6.0501,6.0501,6.0501,0,3.31045610485848,3.31045610485848,3.31045610485848,3.31045610485848,0,0.0,1.0
2017-08-28,6.0501,6.0501,6.0501,6.0501,5,3.31045610485848,3.31045610485848,3.31045610485848,3.31045610485848,9.13786470559264,0.0,1.0
2017-08-29,6.0501,6.0501,6.0501,6.0501,0,3.31045610485848,3.31045610485848,3.31045610485848,3.31045610485848,0,0.0,1.0
2017-08-30,6.05,6.05,6.05,6.05,0,3.31040138748018,3.31040138748018,3.31040138748018,3.31040138748018,0,0.0,1.0
2017-08-31,6.05,6.05,6.05,6.05,0,3.31040138748018,3.31040138748018,3.31040138748018,3.31040138748018,0,0.0,1.0
2017-09-01,6.25,6.25,6.25,6.25,300,3.41983614409109,3.41983614409109,3.41983614409109,3.41983614409109,548.271882335558,0.0,1.0
2017-09-05,6.25,6.25,6.25,6.25,0,3.41983614409109,3.41983614409109,3.41983614409109,3.41983614409109,0,0.0,1.0
2017-09-06,6.25,6.25,6.25,6.25,0,3.41983614409109,3.41983614409109,3.41983614409109,3.41983614409109,0,0.0,1.0
2017-09-07,6.25,6.25,6.25,6.25,0,3.41983614409109,3.41983614409109,3.41983614409109,3.41983614409109,0,0.0,1.0
2017-09-08,5.75,5.75,5.75,5.75,400,3.1462492525638,3.1462492525638,3.1462492525638,3.1462492525638,731.029176447412,0.0,1.0
2017-09-11,5.75,5.75,5.75,5.75,0,3.1462492525638,3.1462492525638,3.1462492525638,3.1462492525638,0,0.0,1.0
2017-09-12,5.75,5.75,5.75,5.75,0,3.1462492525638,3.1462492525638,3.1462492525638,3.1462492525638,0,0.0,1.0
2017-09-13,5.75,5.75,5.75,5.75,175,3.1462492525638,3.1462492525638,3.1462492525638,3.1462492525638,319.825264695743,0.0,1.0
2017-09-14,5.75,5.75,5.75,5.75,0,3.1462492525638,3.1462492525638,3.1462492525638,3.1462492525638,0,0.0,1.0
2017-09-15,5.85,6.1,5.75,6.1,840,3.20096663086926,3.33776007663291,3.1462492525638,3.33776007663291,1535.16127053956,0.0,1.0
2017-09-18,6.3,6.3,6.3,6.3,850,3.44719483324382,3.44719483324382,3.44719483324382,3.44719483324382,1553.43699995075,0.0,1.0
2017-09-19,5.98,5.98,5.95,5.95,568,3.27209922266636,3.27209922266636,3.25568400917472,3.25568400917472,1038.06143055532,0.0,1.0
2017-09-20,5.98,5.98,5.98,5.98,0,3.27209922266636,3.27209922266636,3.27209922266636,3.27209922266636,0,0.0,1.0
2017-09-21,5.98,5.98,5.98,5.98,0,3.27209922266636,3.27209922266636,3.27209922266636,3.27209922266636,0,0.0,1.0
2017-09-22,6.5,6.5,6.25,6.25,10328,3.55662958985474,3.55662958985474,3.41983614409109,3.41983614409109,18875.1733358721,0.0,1.0
2017-09-25,6.5,6.5,6.5,6.5,300,3.55662958985474,3.55662958985474,3.55662958985474,3.55662958985474,548.271882335558,0.0,1.0
2017-09-26,6.5,6.5,6.5,6.5,0,3.55662958985474,3.55662958985474,3.55662958985474,3.55662958985474,0,0.0,1.0
2017-09-27,7.63,8.23,6.4594,6.47,8071,4.1749359647064,4.50324023453915,3.53441433426272,3.5402143763631,14750.3412077677,0.0,1.0
2017-09-28,7.4,7.47,7.26,7.26,1653,4.04908599460385,4.08738815941767,3.97248166497621,3.97248166497621,3020.97807166893,0.0,1.0
2017-09-29,7.4,7.4,7.4,7.4,0,4.04908599460385,4.04908599460385,4.04908599460385,4.04908599460385,0,0.0,1.0
2017-10-02,7.4,7.4,7.4,7.4,97,4.04908599460385,4.04908599460385,4.04908599460385,4.04908599460385,177.274575288497,0.0,1.0
2017-10-03,7.4,7.4,7.4,7.4,0,4.04908599460385,4.04908599460385,4.04908599460385,4.04908599460385,0,0.0,1.0
2017-10-04,6.75,6.95,6.75,6.95,1000,3.69342303561838,3.80285779222929,3.69342303561838,3.80285779222929,1827.57294111853,0.0,1.0
2017-10-05,6.75,6.75,6.75,6.75,0,3.69342303561838,3.69342303561838,3.69342303561838,3.69342303561838,0,0.0,1.0
2017-10-06,7.9147,7.94,6.75,6.75,1000,4.33071634074204,4.34455983745332,3.69342303561838,3.69342303561838,1827.57294111853,0.0,1.0
2017-10-09,7.91,7.91,7.91,7.91,0,4.32814462396169,4.32814462396169,4.32814462396169,4.32814462396169,0,0.0,1.0
2017-10-10,7.33,8.75,7.33,8.75,950,4.01078382979003,4.78777060172753,4.01078382979003,4.78777060172753,1736.1942940626,0.0,1.0
2017-10-11,7.15,7.2501,7.11,7.25,1689,3.91229254884021,3.96706464452397,3.89040559751803,3.96700992714567,3086.77069754919,0.0,1.0
2017-10-12,6.8647,7.48,6.8647,7.48,1540,3.83825993599292,4.1822926451596,3.83825993599292,4.1822926451596,2754.27880766111,0.15,1.0
2017-10-13,7.15,7.15,7.14,7.14,2600,3.99777973434373,3.99777973434373,3.99218843401598,3.99218843401598,4650.08110384343,0.0,1.0
2017-10-16,7.75,7.75,7.15,7.15,992,4.33325775400894,4.33325775400894,3.99777973434373,3.99777973434373,1774.18479038949,0.0,1.0
2017-10-17,6.28,6.98,6.28,6.98,1500,3.51133660582918,3.90272762877192,3.51133660582918,3.90272762877192,2682.73909837121,0.0,1.0
2017-10-18,6.2,6.2,6.2,6.2,433,3.46660620320715,3.46660620320715,3.46660620320715,3.46660620320715,774.417353063157,0.0,1.0
2017-10-19,6.2,6.2,6.2,6.2,42,3.46660620320715,3.46660620320715,3.46660620320715,3.46660620320715,75.1166947543939,0.0,1.0
2017-10-20,6.2,6.2,6.2,6.2,0,3.46660620320715,3.46660620320715,3.46660620320715,3.46660620320715,0,0.0,1.0
2017-10-23,6.2,6.2,6.2,6.2,0,3.46660620320715,3.46660620320715,3.46660620320715,3.46660620320715,0,0.0,1.0
2017-10-24,6.2,6.2,6.2,6.2,0,3.46660620320715,3.46660620320715,3.46660620320715,3.46660620320715,0,0.0,1.0
2017-10-25,6.98,6.98,6.4,6.51,500,3.90272762877192,3.90272762877192,3.57843220976222,3.63993651336751,894.246366123738,0.0,1.0
2017-10-26,6.98,6.98,6.98,6.98,120,3.90272762877192,3.90272762877192,3.90272762877192,3.90272762877192,214.619127869697,0.0,1.0
2017-10-27,6.8372,6.8372,6.8372,6.8372,300,3.8228838600916,3.8228838600916,3.8228838600916,3.8228838600916,536.547819674243,0.0,1.0
2017-10-30,6.27,6.35,6.27,6.35,930,3.50574530550143,3.55047570812345,3.50574530550143,3.55047570812345,1663.29824099015,0.0,1.0
2017-10-31,6.25,6.69,6.25,6.69,830,3.49456270484592,3.74057991926707,3.49456270484592,3.74057991926707,1484.4489677654,0.0,1.0
2017-11-01,6.07,6.1,6.0,6.1,501,3.39391929894636,3.41069319992962,3.35478019665208,3.41069319992962,896.034858855983,0.0,1.0
2017-11-02,6.01,6.01,6.01,6.01,305,3.36037149697984,3.36037149697984,3.36037149697984,3.36037149697984,545.490283335479,0.0,1.0
2017-11-03,6.03,6.05,6.03,6.05,500,3.37155409763534,3.38273669829085,3.37155409763534,3.38273669829085,894.246366123738,0.0,1.0
2017-11-06,6.03,6.03,6.03,6.03,33,3.37155409763534,3.37155409763534,3.37155409763534,3.37155409763534,59.0202601641667,0.0,1.0
2017-11-07,6.03,6.03,6.03,6.03,0,3.37155409763534,3.37155409763534,3.37155409763534,3.37155409763534,0,0.0,1.0
2017-11-08,6.03,6.03,6.03,6.03,60,3.37155409763534,3.37155409763534,3.37155409763534,3.37155409763534,107.309563934849,0.0,1.0
2017-11-09,6.03,6.03,6.03,6.03,0,3.37155409763534,3.37155409763534,3.37155409763534,3.37155409763534,0,0.0,1.0
2017-11-10,6.0,6.0,6.0,6.0,600,3.35478019665208,3.35478019665208,3.35478019665208,3.35478019665208,1073.09563934849,0.0,1.0
2017-11-13,6.02,6.02,6.02,6.02,0,3.36596279730759,3.36596279730759,3.36596279730759,3.36596279730759,0,0.0,1.0
2017-11-14,6.0,6.0,6.0,6.0,5,3.35478019665208,3.35478019665208,3.35478019665208,3.35478019665208,8.94246366123738,0.0,1.0
2017-11-15,6.0,6.0,6.0,6.0,0,3.35478019665208,3.35478019665208,3.35478019665208,3.35478019665208,0,0.0,1.0
2017-11-16,6.0,6.0,6.0,6.0,0,3.35478019665208,3.35478019665208,3.35478019665208,3.35478019665208,0,0.0,1.0
2017-11-17,6.0,6.0,6.0,6.0,0,3.35478019665208,3.35478019665208,3.35478019665208,3.35478019665208,0,0.0,1.0
2017-11-20,6.94,6.94,6.6,6.6,600,3.88036242746091,3.88036242746091,3.69025821631729,3.69025821631729,1073.09563934848,0.0,1.0
2017-11-21,6.92,6.92,6.85,6.85,2000,3.8691798268054,3.8691798268054,3.83004072451113,3.83004072451113,3576.98546449495,0.0,1.0
2017-11-22,6.92,6.92,6.92,6.92,0,3.8691798268054,3.8691798268054,3.8691798268054,3.8691798268054,0,0.0,1.0
2017-11-24,6.92,6.92,6.92,6.92,0,3.8691798268054,3.8691798268054,3.8691798268054,3.8691798268054,0,0.0,1.0
2017-11-27,6.92,6.92,6.92,6.92,3,3.8691798268054,3.8691798268054,3.8691798268054,3.8691798268054,5.36547819674242,0.0,1.0
2017-11-28,6.92,6.92,6.92,6.92,0,3.8691798268054,3.8691798268054,3.8691798268054,3.8691798268054,0,0.0,1.0
2017-11-29,6.92,6.92,6.92,6.92,65,3.8691798268054,3.8691798268054,3.8691798268054,3.8691798268054,116.252027596086,0.0,1.0
2017-11-30,6.92,6.92,6.92,6.92,0,3.8691798268054,3.8691798268054,3.8691798268054,3.8691798268054,0,0.0,1.0
2017-12-01,6.31,6.31,6.31,6.31,300,3.52811050681244,3.52811050681244,3.52811050681244,3.52811050681244,536.547819674242,0.0,1.0
2017-12-04,6.31,6.31,6.31,6.31,0,3.52811050681244,3.52811050681244,3.52811050681244,3.52811050681244,0,0.0,1.0
2017-12-05,6.31,6.31,6.31,6.31,0,3.52811050681244,3.52811050681244,3.52811050681244,3.52811050681244,0,0.0,1.0
2017-12-06,6.7,6.875,6.7,6.875,2000,3.74617121959483,3.84401897533051,3.74617121959483,3.84401897533051,3576.98546449494,0.0,1.0
2017-12-07,6.7,6.7,6.7,6.7,0,3.74617121959483,3.74617121959483,3.74617121959483,3.74617121959483,0,0.0,1.0
2017-12-08,6.7,6.7,6.7,6.7,0,3.74617121959483,3.74617121959483,3.74617121959483,3.74617121959483,0,0.0,1.0
2017-12-11,6.7,6.7,6.7,6.7,0,3.74617121959483,3.74617121959483,3.74617121959483,3.74617121959483,0,0.0,1.0
2017-12-12,6.7,6.7,6.7,6.7,0,3.74617121959483,3.74617121959483,3.74617121959483,3.74617121959483,0,0.0,1.0
2017-12-13,7.4,7.4,7.0,7.0,1000,4.13756224253757,4.13756224253757,3.91391022942743,3.91391022942743,1788.49273224747,0.0,1.0
2017-12-14,7.4,7.4,7.4,7.4,50,4.13756224253757,4.13756224253757,4.13756224253757,4.13756224253757,89.4246366123736,0.0,1.0
2017-12-15,7.4,7.4,7.4,7.4,0,4.13756224253757,4.13756224253757,4.13756224253757,4.13756224253757,0,0.0,1.0
2017-12-18,7.4,7.4,7.4,7.4,0,4.13756224253757,4.13756224253757,4.13756224253757,4.13756224253757,0,0.0,1.0
2017-12-19,7.4,7.4,7.4,7.4,0,4.13756224253757,4.13756224253757,4.13756224253757,4.13756224253757,0,0.0,1.0
2017-12-20,7.4,7.4,7.4,7.4,0,4.13756224253757,4.13756224253757,4.13756224253757,4.13756224253757,0,0.0,1.0
2017-12-21,7.4,7.4,7.4,7.4,0,4.13756224253757,4.13756224253757,4.13756224253757,4.13756224253757,0,0.0,1.0
2017-12-22,7.4,7.4,7.4,7.4,0,4.13756224253757,4.13756224253757,4.13756224253757,4.13756224253757,0,0.0,1.0
2017-12-26,7.4,7.4,7.4,7.4,0,4.13756224253757,4.13756224253757,4.13756224253757,4.13756224253757,0,0.0,1.0
2017-12-27,7.4,7.4,7.4,7.4,0,4.13756224253757,4.13756224253757,4.13756224253757,4.13756224253757,0,0.0,1.0
2017-12-28,7.4,7.4,7.4,7.4,0,4.13756224253757,4.13756224253757,4.13756224253757,4.13756224253757,0,0.0,1.0
2017-12-29,7.4,7.4,7.4,7.4,86,4.13756224253757,4.13756224253757,4.13756224253757,4.13756224253757,153.810374973283,0.0,1.0
2018-01-02,6.55,6.56,6.55,6.55,1180,3.66230171467852,3.66789301500628,3.66230171467852,3.66230171467852,2110.42142405202,0.0,1.0
2018-01-03,6.55,6.55,6.55,6.55,0,3.66230171467852,3.66230171467852,3.66230171467852,3.66230171467852,0,0.0,1.0
2018-01-04,6.55,6.55,6.55,6.55,0,3.66230171467852,3.66230171467852,3.66230171467852,3.66230171467852,0,0.0,1.0
2018-01-05,6.55,6.55,6.55,6.55,0,3.66230171467852,3.66230171467852,3.66230171467852,3.66230171467852,0,0.0,1.0
2018-01-08,5.71,5.71,5.71,5.71,100,3.19263248714723,3.19263248714723,3.19263248714723,3.19263248714723,178.849273224747,0.0,1.0
2018-01-09,5.71,5.71,5.71,5.71,0,3.19263248714723,3.19263248714723,3.19263248714723,3.19263248714723,0,0.0,1.0
2018-01-10,5.85,5.85,5.85,5.85,100,3.27091069173578,3.27091069173578,3.27091069173578,3.27091069173578,178.849273224747,0.0,1.0
2018-01-11,5.85,5.85,5.85,5.85,0,3.35478019665208,3.35478019665208,3.35478019665208,3.35478019665208,0,0.15,1.0
2018-01-12,5.85,5.85,5.85,5.85,0,3.35478019665208,3.35478019665208,3.35478019665208,3.35478019665208,0,0.0,1.0
2018-01-16,5.7,5.7,5.7,5.7,80,3.26876019160972,3.26876019160972,3.26876019160972,3.26876019160972,139.502433115303,0.0,1.0
2018-01-17,5.85,5.85,5.85,5.85,0,3.35478019665208,3.35478019665208,3.35478019665208,3.35478019665208,0,0.0,1.0
2018-01-18,5.85,5.85,5.85,5.85,0,3.35478019665208,3.35478019665208,3.35478019665208,3.35478019665208,0,0.0,1.0
2018-01-19,5.85,5.85,5.85,5.85,0,3.35478019665208,3.35478019665208,3.35478019665208,3.35478019665208,0,0.0,1.0
2018-01-22,5.85,5.85,5.85,5.85,0,3.35478019665208,3.35478019665208,3.35478019665208,3.35478019665208,0,0.0,1.0
2018-01-23,6.35,6.35,6.35,6.35,200,3.64151354679329,3.64151354679329,3.64151354679329,3.64151354679329,348.756082788257,0.0,1.0
2018-01-24,6.3,6.3,6.3,6.3,100,3.61284021177917,3.61284021177917,3.61284021177917,3.61284021177917,174.378041394128,0.0,1.0
2018-01-25,6.3,6.3,6.3,6.3,0,3.61284021177917,3.61284021177917,3.61284021177917,3.61284021177917,0,0.0,1.0
2018-01-26,6.3,6.3,6.3,6.3,0,3.61284021177917,3.61284021177917,3.61284021177917,3.61284021177917,0,0.0,1.0
2018-01-29,6.3,6.3,6.3,6.3,0,3.61284021177917,3.61284021177917,3.61284021177917,3.61284021177917,0,0.0,1.0
2018-01-30,6.3,6.3,6.3,6.3,0,3.61284021177917,3.61284021177917,3.61284021177917,3.61284021177917,0,0.0,1.0
2018-01-31,6.0,6.05,6.0,6.05,1200,3.44080020169444,3.46947353670856,3.44080020169444,3.46947353670856,2092.53649672955,0.0,1.0
2018-02-01,6.0,6.0,6.0,6.0,0,3.44080020169444,3.44080020169444,3.44080020169444,3.44080020169444,0,0.0,1.0
2018-02-02,6.0,6.0,6.0,6.0,34,3.44080020169444,3.44080020169444,3.44080020169444,3.44080020169444,59.2885340740038,0.0,1.0
2018-02-05,6.0,6.0,6.0,6.0,0,3.44080020169444,3.44080020169444,3.44080020169444,3.44080020169444,0,0.0,1.0
2018-02-06,6.0,6.0,6.0,6.0,0,3.44080020169444,3.44080020169444,3.44080020169444,3.44080020169444,0,0.0,1.0
2018-02-07,6.26,6.45,6.26,6.45,200,3.58990154376787,3.69886021682153,3.58990154376787,3.69886021682153,348.756082788257,0.0,1.0
2018-02-08,6.26,6.26,6.26,6.26,0,3.58990154376787,3.58990154376787,3.58990154376787,3.58990154376787,0,0.0,1.0
2018-02-09,6.26,6.26,6.26,6.26,0,3.58990154376787,3.58990154376787,3.58990154376787,3.58990154376787,0,0.0,1.0
2018-02-12,6.4,6.45,6.39,6.4,2425,3.67018688180741,3.69886021682153,3.66445221480458,3.67018688180741,4228.66750380762,0.0,1.0
2018-02-13,6.4,6.4,6.4,6.4,0,3.67018688180741,3.67018688180741,3.67018688180741,3.67018688180741,0,0.0,1.0
2018-02-14,6.2,6.2,6.2,6.2,200,3.55549354175093,3.55549354175093,3.55549354175093,3.55549354175093,348.756082788257,0.0,1.0
2018-02-15,6.2,6.2,6.2,6.2,0,3.55549354175093,3.55549354175093,3.55549354175093,3.55549354175093,0,0.0,1.0
2018-02-16,5.77,6.31,5.77,6.31,1120,3.30890286062949,3.61857487878199,3.30890286062949,3.61857487878199,1953.03406361424,0.0,1.0
2018-02-20,5.93,6.2,5.9,5.9,1503,3.40065753267468,3.55549354175093,3.3834535316662,3.3834535316662,2620.90196215375,0.0,1.0
2018-02-21,5.8,5.8,5.8,5.8,800,3.32610686163796,3.32610686163796,3.32610686163796,3.32610686163796,1395.02433115303,0.0,1.0
2018-02-22,5.804,5.804,5.804,5.804,0,3.32840072843909,3.32840072843909,3.32840072843909,3.32840072843909,0,0.0,1.0
2018-02-23,5.8,5.8,5.8,5.8,35,3.32610686163796,3.32610686163796,3.32610686163796,3.32610686163796,61.0323144879451,0.0,1.0
2018-02-26,5.8,5.8,5.8,5.8,0,3.32610686163796,3.32610686163796,3.32610686163796,3.32610686163796,0,0.0,1.0
2018-02-27,5.8,5.8,5.8,5.8,0,3.32610686163796,3.32610686163796,3.32610686163796,3.32610686163796,0,0.0,1.0
2018-02-28,5.8,5.8,5.8,5.8,0,3.32610686163796,3.32610686163796,3.32610686163796,3.32610686163796,0,0.0,1.0
2018-03-01,5.8,5.8,5.8,5.8,0,3.32610686163796,3.32610686163796,3.32610686163796,3.32610686163796,0,0.0,1.0
2018-03-02,5.8,5.8,5.8,5.8,0,3.32610686163796,3.32610686163796,3.32610686163796,3.32610686163796,0,0.0,1.0
2018-03-05,5.8,5.8,5.8,5.8,0,3.32610686163796,3.32610686163796,3.32610686163796,3.32610686163796,0,0.0,1.0
2018-03-06,5.8,5.8,5.8,5.8,0,3.32610686163796,3.32610686163796,3.32610686163796,3.32610686163796,0,0.0,1.0
2018-03-07,5.8,5.8,5.8,5.8,0,3.32610686163796,3.32610686163796,3.32610686163796,3.32610686163796,0,0.0,1.0
2018-03-08,5.8,5.8,5.8,5.8,30,3.32610686163796,3.32610686163796,3.32610686163796,3.32610686163796,52.3134124182386,0.0,1.0
2018-03-09,5.8,5.8,5.8,5.8,2,3.32610686163796,3.32610686163796,3.32610686163796,3.32610686163796,3.48756082788258,0.0,1.0
2018-03-12,5.8,5.8,5.8,5.8,0,3.32610686163796,3.32610686163796,3.32610686163796,3.32610686163796,0,0.0,1.0
2018-03-13,5.8,5.8,5.8,5.8,0,3.32610686163796,3.32610686163796,3.32610686163796,3.32610686163796,0,0.0,1.0
2018-03-14,5.8,5.8,5.8,5.8,0,3.32610686163796,3.32610686163796,3.32610686163796,3.32610686163796,0,0.0,1.0
2018-03-15,5.8,5.8,5.8,5.8,0,3.32610686163796,3.32610686163796,3.32610686163796,3.32610686163796,0,0.0,1.0
2018-03-16,5.8,5.8,5.8,5.8,0,3.32610686163796,3.32610686163796,3.32610686163796,3.32610686163796,0,0.0,1.0
2018-03-19,5.82,5.82,5.82,5.82,500,3.33757619564361,3.33757619564361,3.33757619564361,3.33757619564361,871.890206970643,0.0,1.0
2018-03-20,5.82,5.82,5.82,5.82,0,3.33757619564361,3.33757619564361,3.33757619564361,3.33757619564361,0,0.0,1.0
2018-03-21,5.82,5.82,5.82,5.82,200,3.33757619564361,3.33757619564361,3.33757619564361,3.33757619564361,348.756082788257,0.0,1.0
2018-03-22,5.82,5.82,5.82,5.82,0,3.33757619564361,3.33757619564361,3.33757619564361,3.33757619564361,0,0.0,1.0
2018-03-23,5.82,5.82,5.82,5.82,0,3.33757619564361,3.33757619564361,3.33757619564361,3.33757619564361,0,0.0,1.0
2018-03-26,5.82,5.82,5.82,5.82,0,3.33757619564361,3.33757619564361,3.33757619564361,3.33757619564361,0,0.0,1.0
2018-03-27,5.82,5.82,5.82,5.82,10,3.33757619564361,3.33757619564361,3.33757619564361,3.33757619564361,17.4378041394129,0.0,1.0
2018-03-28,5.82,5.82,5.82,5.82,30,3.33757619564361,3.33757619564361,3.33757619564361,3.33757619564361,52.3134124182386,0.0,1.0
2018-03-29,5.82,5.82,5.82,5.82,0,3.33757619564361,3.33757619564361,3.33757619564361,3.33757619564361,0,0.0,1.0
2018-04-02,5.82,5.82,5.82,5.82,81,3.33757619564361,3.33757619564361,3.33757619564361,3.33757619564361,141.246213529244,0.0,1.0
2018-04-03,5.82,5.82,5.82,5.82,0,3.33757619564361,3.33757619564361,3.33757619564361,3.33757619564361,0,0.0,1.0
2018-04-04,6.3966,6.75,6.3966,6.75,900,3.66823709502645,3.87090022690625,3.66823709502645,3.87090022690625,1569.40237254716,0.0,1.0
2018-04-05,6.29,6.29,6.29,6.29,110,3.60710554477634,3.60710554477634,3.60710554477634,3.60710554477634,191.815845533542,0.0,1.0
2018-04-06,6.55,6.55,6.55,6.55,1300,3.75620688684977,3.75620688684977,3.75620688684977,3.75620688684977,2266.91453812367,0.0,1.0
2018-04-09,6.75,6.75,6.75,6.75,700,3.87090022690625,3.87090022690625,3.87090022690625,3.87090022690625,1220.6462897589,0.0,1.0
2018-04-10,6.75,6.75,6.75,6.75,609,3.95692023194861,3.95692023194861,3.95692023194861,3.95692023194861,1038.87613574046,0.15,1.0
2018-04-11,6.75,6.75,6.75,6.75,0,3.95692023194861,3.95692023194861,3.95692023194861,3.95692023194861,0,0.0,1.0
2018-04-12,6.19,6.19,6.19,6.19,400,3.62864240529806,3.62864240529806,3.62864240529806,3.62864240529806,682.348857629199,0.0,1.0
2018-04-13,6.19,6.19,6.19,6.19,5,3.62864240529806,3.62864240529806,3.62864240529806,3.62864240529806,8.52936072036499,0.0,1.0
2018-04-16,6.19,6.19,6.19,6.19,88,3.62864240529806,3.62864240529806,3.62864240529806,3.62864240529806,150.116748678424,0.0,1.0
2018-04-17,5.82,5.82,5.82,5.82,400,3.4117445555468,3.4117445555468,3.4117445555468,3.4117445555468,682.3488576292,0.0,1.0
2018-04-18,5.82,5.82,5.82,5.82,0,3.4117445555468,3.4117445555468,3.4117445555468,3.4117445555468,0,0.0,1.0
2018-04-19,5.82,5.82,5.82,5.82,10,3.4117445555468,3.4117445555468,3.4117445555468,3.4117445555468,17.05872144073,0.0,1.0
2018-04-20,5.82,5.82,5.82,5.82,2,3.4117445555468,3.4117445555468,3.4117445555468,3.4117445555468,3.411744288146,0.0,1.0
2018-04-23,5.82,5.82,5.82,5.82,0,3.4117445555468,3.4117445555468,3.4117445555468,3.4117445555468,0,0.0,1.0
2018-04-24,5.82,5.82,5.82,5.82,0,3.4117445555468,3.4117445555468,3.4117445555468,3.4117445555468,0,0.0,1.0
2018-04-25,5.82,5.82,5.82,5.82,20,3.4117445555468,3.4117445555468,3.4117445555468,3.4117445555468,34.11744288146,0.0,1.0
2018-04-26,6.25,6.25,6.25,6.25,100,3.66381502958205,3.66381502958205,3.66381502958205,3.66381502958205,170.5872144073,0.0,1.0
2018-04-27,6.25,6.25,6.25,6.25,104,3.66381502958205,3.66381502958205,3.66381502958205,3.66381502958205,177.410702983592,0.0,1.0
2018-04-30,6.25,6.25,6.25,6.25,0,3.66381502958205,3.66381502958205,3.66381502958205,3.66381502958205,0,0.0,1.0
2018-05-01,6.25,6.25,6.25,6.25,2,3.66381502958205,3.66381502958205,3.66381502958205,3.66381502958205,3.41174428814599,0.0,1.0
2018-05-02,6.25,6.25,6.25,6.25,33,3.66381502958205,3.66381502958205,3.66381502958205,3.66381502958205,56.2937807544089,0.0,1.0
2018-05-03,6.25,6.25,6.25,6.25,7,3.66381502958205,3.66381502958205,3.66381502958205,3.66381502958205,11.941105008511,0.0,1.0
2018-05-04,5.9,6.11,5.9,6.03,753,3.45864138792545,3.58174557291941,3.45864138792545,3.53484874054076,1284.52172448697,0.0,1.0
2018-05-07,5.9,5.9,5.9,5.9,15,3.45864138792545,3.45864138792545,3.45864138792545,3.45864138792545,25.588082161095,0.0,1.0
2018-05-08,5.9,5.9,5.9,5.9,0,3.45864138792545,3.45864138792545,3.45864138792545,3.45864138792545,0,0.0,1.0
2018-05-09,5.9,5.9,5.9,5.9,0,3.45864138792545,3.45864138792545,3.45864138792545,3.45864138792545,0,0.0,1.0
2018-05-10,5.9,5.9,5.9,5.9,3,3.45864138792545,3.45864138792545,3.45864138792545,3.45864138792545,5.117616432219,0.0,1.0
2018-05-11,5.9,5.9,5.9,5.9,0,3.45864138792545,3.45864138792545,3.45864138792545,3.45864138792545,0,0.0,1.0
2018-05-14,5.9,5.9,5.9,5.9,10,3.45864138792545,3.45864138792545,3.45864138792545,3.45864138792545,17.05872144073,0.0,1.0
2018-05-15,5.9,5.9,5.9,5.9,0,3.45864138792545,3.45864138792545,3.45864138792545,3.45864138792545,0,0.0,1.0
2018-05-16,5.9,5.9,5.9,5.9,101,3.45864138792545,3.45864138792545,3.45864138792545,3.45864138792545,172.293086551373,0.0,1.0
2018-05-17,6.15,6.15,6.15,6.15,400,3.60519398910873,3.60519398910873,3.60519398910873,3.60519398910873,682.3488576292,0.0,1.0
2018-05-18,6.15,6.15,6.15,6.15,0,3.60519398910873,3.60519398910873,3.60519398910873,3.60519398910873,0,0.0,1.0
2018-05-21,6.15,6.15,6.15,6.15,0,3.60519398910873,3.60519398910873,3.60519398910873,3.60519398910873,0,0.0,1.0
2018-05-22,6.15,6.15,6.15,6.15,0,3.60519398910873,3.60519398910873,3.60519398910873,3.60519398910873,0,0.0,1.0
2018-05-23,6.15,6.15,6.15,6.15,18,3.60519398910873,3.60519398910873,3.60519398910873,3.60519398910873,30.705698593314,0.0,1.0
2018-05-24,6.0501,6.2338,6.0501,6.2338,1092,3.54663156967589,3.65431842102537,3.54663156967589,3.65431842102537,1862.81238132772,0.0,1.0
2018-05-25,6.05,6.05,6.05,6.05,0,3.54657294863542,3.54657294863542,3.54657294863542,3.54657294863542,0,0.0,1.0
2018-05-29,6.05,6.05,6.05,6.05,10,3.54657294863542,3.54657294863542,3.54657294863542,3.54657294863542,17.05872144073,0.0,1.0
2018-05-30,6.0501,6.0501,6.0501,6.0501,0,3.54663156967589,3.54663156967589,3.54663156967589,3.54663156967589,0,0.0,1.0
2018-05-31,6.05,6.05,6.05,6.05,15,3.54657294863542,3.54657294863542,3.54657294863542,3.54657294863542,25.588082161095,0.0,1.0
2018-06-01,6.05,6.05,6.05,6.05,0,3.54657294863542,3.54657294863542,3.54657294863542,3.54657294863542,0,0.0,1.0
2018-06-04,6.05,6.05,6.05,6.05,0,3.54657294863542,3.54657294863542,3.54657294863542,3.54657294863542,0,0.0,1.0
2018-06-05,6.05,6.05,6.05,6.05,0,3.54657294863542,3.54657294863542,3.54657294863542,3.54657294863542,0,0.0,1.0
2018-06-06,6.24,6.25,6.24,6.25,1180,3.65795292553472,3.66381502958205,3.65795292553472,3.66381502958205,2012.92913000613,0.0,1.0
2018-06-07,6.24,6.24,6.24,6.24,0,3.65795292553472,3.65795292553472,3.65795292553472,3.65795292553472,0,0.0,1.0
2018-06-08,6.28,6.28,6.25,6.25,1600,3.68140134172404,3.68140134172404,3.66381502958205,3.66381502958205,2729.3954305168,0.0,1.0
2018-06-11,6.68,6.75,6.68,6.75,1481,3.91588550361729,3.95692023194861,3.91588550361729,3.95692023194861,2526.39664537211,0.0,1.0
2018-06-12,6.5,6.53,6.5,6.5,2227,3.81036763076533,3.82795394290732,3.81036763076533,3.81036763076533,3798.97726485056,0.0,1.0
2018-06-13,6.5,6.5,6.5,6.5,1,3.81036763076533,3.81036763076533,3.81036763076533,3.81036763076533,1.705872144073,0.0,1.0
2018-06-14,6.5,6.5,6.5,6.5,0,3.81036763076533,3.81036763076533,3.81036763076533,3.81036763076533,0,0.0,1.0
2018-06-15,6.75,6.75,6.5,6.5,1023,3.95692023194861,3.95692023194861,3.81036763076533,3.81036763076533,1745.10720338668,0.0,1.0
2018-06-18,6.75,6.75,6.75,6.75,0,3.95692023194861,3.95692023194861,3.95692023194861,3.95692023194861,0,0.0,1.0
2018-06-19,6.75,6.75,6.75,6.75,100,3.95692023194861,3.95692023194861,3.95692023194861,3.95692023194861,170.5872144073,0.0,1.0
2018-06-20,6.75,6.75,6.75,6.75,0,3.95692023194861,3.95692023194861,3.95692023194861,3.95692023194861,0,0.0,1.0
2018-06-21,6.75,6.75,6.75,6.75,1,3.95692023194861,3.95692023194861,3.95692023194861,3.95692023194861,1.705872144073,0.0,1.0
2018-06-22,6.75,6.75,6.75,6.75,0,3.95692023194861,3.95692023194861,3.95692023194861,3.95692023194861,0,0.0,1.0
2018-06-25,6.75,6.75,6.75,6.75,14,3.95692023194861,3.95692023194861,3.95692023194861,3.95692023194861,23.882210017022,0.0,1.0
2018-06-26,6.75,6.75,6.75,6.75,306,3.95692023194861,3.95692023194861,3.95692023194861,3.95692023194861,521.996876086337,0.0,1.0
2018-06-27,6.75,6.75,6.75,6.75,0,3.95692023194861,3.95692023194861,3.95692023194861,3.95692023194861,0,0.0,1.0
2018-06-28,6.75,6.75,6.75,6.75,0,3.95692023194861,3.95692023194861,3.95692023194861,3.95692023194861,0,0.0,1.0
2018-06-29,6.75,6.75,6.52,6.52,759,3.95692023194861,3.95692023194861,3.82209183885999,3.82209183885999,1294.75695735141,0.0,1.0
2018-07-02,6.75,6.75,6.75,6.75,0,3.95692023194861,3.95692023194861,3.95692023194861,3.95692023194861,0,0.0,1.0
2018-07-03,6.75,6.75,6.75,6.75,0,3.95692023194861,3.95692023194861,3.95692023194861,3.95692023194861,0,0.0,1.0
2018-07-05,6.75,6.75,6.75,6.75,0,3.95692023194861,3.95692023194861,3.95692023194861,3.95692023194861,0,0.0,1.0
2018-07-06,6.75,6.75,6.75,6.75,0,3.95692023194861,3.95692023194861,3.95692023194861,3.95692023194861,0,0.0,1.0
2018-07-09,6.5,6.53,6.5,6.53,2730,3.81036763076533,3.82795394290732,3.81036763076533,3.82795394290732,4657.03095331928,0.0,1.0
2018-07-10,6.5,6.5,6.5,6.5,0,3.81036763076533,3.81036763076533,3.81036763076533,3.81036763076533,0,0.0,1.0
2018-07-11,6.55,6.55,6.55,6.55,200,3.83967815100199,3.83967815100199,3.83967815100199,3.83967815100199,341.174428814599,0.0,1.0
2018-07-12,6.55,6.55,6.55,6.55,5,3.92760971171196,3.92760971171196,3.92760971171196,3.92760971171196,8.33840488334188,0.15,1.0
2018-07-13,6.3999,6.3999,6.3999,6.3999,0,3.83760448763135,3.83760448763135,3.83760448763135,3.83760448763135,0,0.0,1.0
2018-07-16,6.55,6.55,6.55,6.55,0,3.92760971171196,3.92760971171196,3.92760971171196,3.92760971171196,0,0.0,1.0
2018-07-17,6.55,6.55,6.55,6.55,0,3.92760971171196,3.92760971171196,3.92760971171196,3.92760971171196,0,0.0,1.0
2018-07-18,6.55,6.55,6.55,6.55,0,3.92760971171196,3.92760971171196,3.92760971171196,3.92760971171196,0,0.0,1.0
2018-07-19,6.55,6.55,6.55,6.55,0,3.92760971171196,3.92760971171196,3.92760971171196,3.92760971171196,0,0.0,1.0
2018-07-20,6.52,6.55,6.52,6.55,235,3.90962065959724,3.92760971171196,3.90962065959724,3.92760971171196,391.905029517069,0.0,1.0
2018-07-23,6.52,6.52,6.52,6.52,0,3.90962065959724,3.90962065959724,3.90962065959724,3.90962065959724,0,0.0,1.0
2018-07-24,6.52,6.52,6.52,6.52,0,3.90962065959724,3.90962065959724,3.90962065959724,3.90962065959724,0,0.0,1.0
2018-07-25,6.42,6.53,6.42,6.53,390,3.84965715254821,3.91561701030215,3.84965715254821,3.91561701030215,650.395580900667,0.0,1.0
2018-07-26,6.42,6.42,6.42,6.42,0,3.84965715254821,3.84965715254821,3.84965715254821,3.84965715254821,0,0.0,1.0
2018-07-27,6.53,6.53,6.53,6.53,795,3.91561701030215,3.91561701030215,3.91561701030215,3.91561701030215,1325.80637645136,0.0,1.0
2018-07-30,6.53,6.53,6.53,6.53,315,3.91561701030215,3.91561701030215,3.91561701030215,3.91561701030215,525.319507650539,0.0,1.0
2018-07-31,6.53,6.53,6.53,6.53,0,3.91561701030215,3.91561701030215,3.91561701030215,3.91561701030215,0,0.0,1.0
2018-08-01,6.53,6.53,6.53,6.53,0,3.91561701030215,3.91561701030215,3.91561701030215,3.91561701030215,0,0.0,1.0
2018-08-02,6.53,6.53,6.53,6.53,20,3.91561701030215,3.91561701030215,3.91561701030215,3.91561701030215,33.3536195333675,0.0,1.0
2018-08-03,6.5,6.5,6.5,6.5,101,3.89762795818744,3.89762795818744,3.89762795818744,3.89762795818744,168.435778643506,0.0,1.0
2018-08-06,6.5,6.5,6.5,6.5,50,3.89762795818744,3.89762795818744,3.89762795818744,3.89762795818744,83.3840488334188,0.0,1.0
2018-08-07,6.5,6.5,6.5,6.5,0,3.89762795818744,3.89762795818744,3.89762795818744,3.89762795818744,0,0.0,1.0
2018-08-08,6.5,6.5,6.5,6.5,0,3.89762795818744,3.89762795818744,3.89762795818744,3.89762795818744,0,0.0,1.0
2018-08-09,6.32,6.32,6.32,6.32,100,3.78969364549917,3.78969364549917,3.78969364549917,3.78969364549917,166.768097666838,0.0,1.0
2018-08-10,6.32,6.32,6.32,6.32,1,3.78969364549917,3.78969364549917,3.78969364549917,3.78969364549917,1.66768097666838,0.0,1.0
2018-08-13,6.32,6.32,6.32,6.32,0,3.78969364549917,3.78969364549917,3.78969364549917,3.78969364549917,0,0.0,1.0
2018-08-14,6.3153,6.3153,6.3153,6.3153,71,3.78687536066786,3.78687536066786,3.78687536066786,3.78687536066786,118.405349343455,0.0,1.0
2018-08-15,6.32,6.32,6.32,6.32,0,3.78969364549917,3.78969364549917,3.78969364549917,3.78969364549917,0,0.0,1.0
2018-08-16,6.32,6.32,6.32,6.32,2,3.78969364549917,3.78969364549917,3.78969364549917,3.78969364549917,3.33536195333676,0.0,1.0
2018-08-17,6.25,6.25,6.25,6.25,100,3.74771919056484,3.74771919056484,3.74771919056484,3.74771919056484,166.768097666838,0.0,1.0
2018-08-20,6.25,6.25,6.25,6.25,0,3.74771919056484,3.74771919056484,3.74771919056484,3.74771919056484,0,0.0,1.0
2018-08-21,6.25,6.25,6.25,6.25,0,3.74771919056484,3.74771919056484,3.74771919056484,3.74771919056484,0,0.0,1.0
2018-08-22,6.25,6.25,6.25,6.25,112,3.74771919056484,3.74771919056484,3.74771919056484,3.74771919056484,186.780269386858,0.0,1.0
2018-08-23,6.25,6.25,6.25,6.25,0,3.74771919056484,3.74771919056484,3.74771919056484,3.74771919056484,0,0.0,1.0
2018-08-24,6.25,6.25,6.25,6.25,0,3.74771919056484,3.74771919056484,3.74771919056484,3.74771919056484,0,0.0,1.0
2018-08-27,6.25,6.25,6.25,6.25,0,3.74771919056484,3.74771919056484,3.74771919056484,3.74771919056484,0,0.0,1.0
2018-08-28,6.25,6.25,6.25,6.25,0,3.74771919056484,3.74771919056484,3.74771919056484,3.74771919056484,0,0.0,1.0
2018-08-29,6.25,6.25,6.25,6.25,0,3.74771919056484,3.74771919056484,3.74771919056484,3.74771919056484,0,0.0,1.0
2018-08-30,6.25,6.25,6.25,6.25,0,3.74771919056484,3.74771919056484,3.74771919056484,3.74771919056484,0,0.0,1.0
2018-08-31,6.25,6.25,6.25,6.25,10,3.74771919056484,3.74771919056484,3.74771919056484,3.74771919056484,16.6768097666838,0.0,1.0
2018-09-04,6.25,6.25,6.25,6.25,0,3.74771919056484,3.74771919056484,3.74771919056484,3.74771919056484,0,0.0,1.0
2018-09-05,6.25,6.25,6.25,6.25,0,3.74771919056484,3.74771919056484,3.74771919056484,3.74771919056484,0,0.0,1.0
2018-09-06,6.25,6.25,6.25,6.25,0,3.74771919056484,3.74771919056484,3.74771919056484,3.74771919056484,0,0.0,1.0
2018-09-07,6.25,6.25,6.25,6.25,0,3.74771919056484,3.74771919056484,3.74771919056484,3.74771919056484,0,0.0,1.0
2018-09-10,6.25,6.25,6.25,6.25,0,3.74771919056484,3.74771919056484,3.74771919056484,3.74771919056484,0,0.0,1.0
2018-09-11,6.25,6.25,6.25,6.25,0,3.74771919056484,3.74771919056484,3.74771919056484,3.74771919056484,0,0.0,1.0
2018-09-12,6.25,6.25,6.25,6.25,0,3.74771919056484,3.74771919056484,3.74771919056484,3.74771919056484,0,0.0,1.0
2018-09-13,6.25,6.25,6.25,6.25,0,3.74771919056484,3.74771919056484,3.74771919056484,3.74771919056484,0,0.0,1.0
2018-09-14,5.4,5.5,5.4,5.5,2160,3.23802938064802,3.29799288769706,3.23802938064802,3.29799288769706,3602.1909096037,0.0,1.0
2018-09-17,5.4,5.4,5.4,5.4,0,3.23802938064802,3.23802938064802,3.23802938064802,3.23802938064802,0,0.0,1.0
2018-09-18,5.53,5.6,5.5,5.5,1871,3.31598193981177,3.3579563947461,3.29799288769706,3.29799288769706,3120.23110734654,0.0,1.0
2018-09-19,5.6,5.6,5.6,5.6,1122,3.3579563947461,3.3579563947461,3.3579563947461,3.3579563947461,1871.13805582192,0.0,1.0
2018-09-20,5.51,5.51,5.51,5.51,132,3.30398923840197,3.30398923840197,3.30398923840197,3.30398923840197,220.133888920226,0.0,1.0
2018-09-21,5.0,5.0,4.94,4.94,700,2.99817535245187,2.99817535245187,2.96219724822245,2.96219724822245,1167.37668366787,0.0,1.0
2018-09-24,5.0,5.0,5.0,5.0,0,2.99817535245187,2.99817535245187,2.99817535245187,2.99817535245187,0,0.0,1.0
2018-09-25,5.0,5.0,5.0,5.0,0,2.99817535245187,2.99817535245187,2.99817535245187,2.99817535245187,0,0.0,1.0
2018-09-26,5.0,5.0,5.0,5.0,0,2.99817535245187,2.99817535245187,2.99817535245187,2.99817535245187,0,0.0,1.0
2018-09-27,5.0,5.0,5.0,5.0,100,2.99817535245187,2.99817535245187,2.99817535245187,2.99817535245187,166.768097666838,0.0,1.0
2018-09-28,5.0,5.0,5.0,5.0,0,2.99817535245187,2.99817535245187,2.99817535245187,2.99817535245187,0,0.0,1.0
2018-10-01,5.0,5.0,5.0,5.0,0,2.99817535245187,2.99817535245187,2.99817535245187,2.99817535245187,0,0.0,1.0
2018-10-02,5.1,5.1,5.1,5.1,135,3.05813885950091,3.05813885950091,3.05813885950091,3.05813885950091,225.136931850231,0.0,1.0
2018-10-03,6.0,6.0,6.0,6.0,600,3.59781042294225,3.59781042294225,3.59781042294225,3.59781042294225,1000.60858600103,0.0,1.0
2018-10-04,6.0,6.0,6.0,6.0,0,3.59781042294225,3.59781042294225,3.59781042294225,3.59781042294225,0,0.0,1.0
2018-10-05,6.5,6.5,6.5,6.5,400,3.89762795818744,3.89762795818744,3.89762795818744,3.89762795818744,667.072390667351,0.0,1.0
2018-10-08,6.5,6.5,6.5,6.5,0,3.89762795818744,3.89762795818744,3.89762795818744,3.89762795818744,0,0.0,1.0
2018-10-09,6.5,6.5,6.5,6.5,1,3.89762795818744,3.89762795818744,3.89762795818744,3.89762795818744,1.66768097666838,0.0,1.0
2018-10-10,6.5,6.5,6.5,6.5,0,3.89762795818744,3.89762795818744,3.89762795818744,3.89762795818744,0,0.0,1.0
2018-10-11,6.99,6.99,6.99,6.99,200,4.19144914272772,4.19144914272772,4.19144914272772,4.19144914272772,333.536195333676,0.0,1.0
2018-10-12,5.6,5.6,5.6,5.6,100,3.44790165531966,3.44790165531966,3.44790165531966,3.44790165531966,162.41762555379,0.15,1.0
2018-10-15,5.6,5.6,5.6,5.6,0,3.44790165531966,3.44790165531966,3.44790165531966,3.44790165531966,0,0.0,1.0
2018-10-16,5.6,5.6,5.6,5.6,0,3.44790165531966,3.44790165531966,3.44790165531966,3.44790165531966,0,0.0,1.0
2018-10-17,5.6,5.6,5.6,5.6,0,3.44790165531966,3.44790165531966,3.44790165531966,3.44790165531966,0,0.0,1.0
2018-10-18,5.12,5.12,5.04,5.04,630,3.15236722772083,3.15236722772083,3.10311148978769,3.10311148978769,1023.23104098888,0.0,1.0
2018-10-19,5.12,5.12,5.12,5.12,15,3.15236722772083,3.15236722772083,3.15236722772083,3.15236722772083,24.3626438330685,0.0,1.0
2018-10-22,4.9,5.0,4.9,5.0,1340,3.0169139484047,3.07848362082112,3.0169139484047,3.07848362082112,2176.39618242078,0.0,1.0
2018-10-23,4.9,4.9,4.9,4.9,0,3.0169139484047,3.0169139484047,3.0169139484047,3.0169139484047,0,0.0,1.0
2018-10-24,4.9,4.9,4.9,4.9,50,3.0169139484047,3.0169139484047,3.0169139484047,3.0169139484047,81.2088127768949,0.0,1.0
2018-10-25,4.9,4.9,4.9,4.9,0,3.0169139484047,3.0169139484047,3.0169139484047,3.0169139484047,0,0.0,1.0
2018-10-26,4.9,4.9,4.9,4.9,0,3.0169139484047,3.0169139484047,3.0169139484047,3.0169139484047,0,0.0,1.0
2018-10-29,4.91,4.91,4.91,4.91,100,3.02307091564634,3.02307091564634,3.02307091564634,3.02307091564634,162.41762555379,0.0,1.0
2018-10-30,4.91,4.91,4.91,4.91,0,3.02307091564634,3.02307091564634,3.02307091564634,3.02307091564634,0,0.0,1.0
2018-10-31,4.91,4.91,4.91,4.91,0,3.02307091564634,3.02307091564634,3.02307091564634,3.02307091564634,0,0.0,1.0
2018-11-01,4.91,4.91,4.91,4.91,1,3.02307091564634,3.02307091564634,3.02307091564634,3.02307091564634,1.6241762555379,0.0,1.0
2018-11-02,4.91,4.91,4.91,4.91,0,3.02307091564634,3.02307091564634,3.02307091564634,3.02307091564634,0,0.0,1.0
2018-11-05,4.85,5.05,4.85,5.05,1631,2.98612911219649,3.10926845702933,2.98612911219649,3.10926845702933,2649.03147278231,0.0,1.0
2018-11-06,4.85,4.85,4.85,4.85,0,2.98612911219649,2.98612911219649,2.98612911219649,2.98612911219649,0,0.0,1.0
2018-11-07,4.85,4.85,4.85,4.85,0,2.98612911219649,2.98612911219649,2.98612911219649,2.98612911219649,0,0.0,1.0
2018-11-08,4.85,4.85,4.85,4.85,0,2.98612911219649,2.98612911219649,2.98612911219649,2.98612911219649,0,0.0,1.0
2018-11-09,4.85,4.85,4.85,4.85,0,2.98612911219649,2.98612911219649,2.98612911219649,2.98612911219649,0,0.0,1.0
2018-11-12,5.39,5.39,5.39,5.39,3000,3.31860534324517,3.31860534324517,3.31860534324517,3.31860534324517,4872.52876661369,0.0,1.0
2018-11-13,4.9,4.93,4.9,4.93,200,3.0169139484047,3.03538485012963,3.0169139484047,3.03538485012963,324.83525110758,0.0,1.0
2018-11-14,4.9,4.9,4.9,4.9,0,3.0169139484047,3.0169139484047,3.0169139484047,3.0169139484047,0,0.0,1.0
2018-11-15,4.94,5.25,4.94,5.25,600,3.04154181737127,3.23240780186218,3.04154181737127,3.23240780186218,974.505753322738,0.0,1.0
2018-11-16,5.1,5.1,5.1,5.1,295,3.14005329323754,3.14005329323754,3.14005329323754,3.14005329323754,479.131995383681,0.0,1.0
2018-11-19,5.5,6.0,5.25,5.25,1760,3.38633198290323,3.69418034498535,3.23240780186218,3.23240780186218,2858.5502097467,0.0,1.0
2018-11-20,5.5,6.37,5.49,5.5,2160,3.38633198290323,3.92198813292611,3.38017501566159,3.38633198290323,3508.22071196186,0.0,1.0
2018-11-21,5.42,5.42,4.89,4.96,679,3.3370762449701,3.3370762449701,3.01075698116306,3.05385575185455,1102.81567751023,0.0,1.0
2018-11-23,5.42,5.42,5.42,5.42,679,3.3370762449701,3.3370762449701,3.3370762449701,3.3370762449701,1102.81567751023,0.0,1.0
2018-11-26,5.6,5.61,5.54,5.54,401,3.44790165531966,3.4540586225613,3.4109598518698,3.4109598518698,651.294678470696,0.0,1.0
2018-11-27,5.6,5.6,5.6,5.6,0,3.44790165531966,3.44790165531966,3.44790165531966,3.44790165531966,0,0.0,1.0
2018-11-28,5.6,5.6,5.6,5.6,0,3.44790165531966,3.44790165531966,3.44790165531966,3.44790165531966,0,0.0,1.0
2018-11-29,5.61,5.61,5.6,5.6,500,3.4540586225613,3.4540586225613,3.44790165531966,3.44790165531966,812.088127768949,0.0,1.0
2018-11-30,5.59,5.61,5.54,5.56,546,3.44174468807801,3.4540586225613,3.4109598518698,3.42327378635309,886.800235523693,0.0,1.0
2018-12-03,5.59,5.59,5.59,5.59,0,3.44174468807801,3.44174468807801,3.44174468807801,3.44174468807801,0,0.0,1.0
2018-12-04,5.59,5.59,5.59,5.59,0,3.44174468807801,3.44174468807801,3.44174468807801,3.44174468807801,0,0.0,1.0
2018-12-06,5.5855,5.5855,5.5855,5.5855,546,3.43897405281927,3.43897405281927,3.43897405281927,3.43897405281927,886.800235523694,0.0,1.0
2018-12-07,5.59,5.59,5.59,5.59,0,3.44174468807801,3.44174468807801,3.44174468807801,3.44174468807801,0,0.0,1.0
2018-12-10,6.25,7.0,6.21,7.0,1314,3.8481045260264,4.30987706914957,3.82347665705983,4.30987706914957,2134.1675997768,0.0,1.0
2018-12-11,6.25,6.25,6.25,6.25,0,3.8481045260264,3.8481045260264,3.8481045260264,3.8481045260264,0,0.0,1.0
2018-12-12,6.25,6.25,6.25,6.25,0,3.8481045260264,3.8481045260264,3.8481045260264,3.8481045260264,0,0.0,1.0
2018-12-13,6.25,6.25,6.25,6.25,0,3.8481045260264,3.8481045260264,3.8481045260264,3.8481045260264,0,0.0,1.0
2018-12-14,6.25,6.25,6.25,6.25,0,3.8481045260264,3.8481045260264,3.8481045260264,3.8481045260264,0,0.0,1.0
2018-12-17,6.25,6.25,6.25,6.25,100,3.8481045260264,3.8481045260264,3.8481045260264,3.8481045260264,162.41762555379,0.0,1.0
2018-12-18,6.25,6.25,6.25,6.25,0,3.8481045260264,3.8481045260264,3.8481045260264,3.8481045260264,0,0.0,1.0
2018-12-19,6.25,6.25,6.25,6.25,100,3.8481045260264,3.8481045260264,3.8481045260264,3.8481045260264,162.41762555379,0.0,1.0
2018-12-20,6.25,6.25,6.25,6.25,0,3.8481045260264,3.8481045260264,3.8481045260264,3.8481045260264,0,0.0,1.0
2018-12-21,6.25,6.25,6.25,6.25,30,3.8481045260264,3.8481045260264,3.8481045260264,3.8481045260264,48.725287666137,0.0,1.0
2018-12-24,6.25,6.25,6.25,6.25,0,3.8481045260264,3.8481045260264,3.8481045260264,3.8481045260264,0,0.0,1.0
2018-12-26,6.25,6.25,6.25,6.25,0,3.8481045260264,3.8481045260264,3.8481045260264,3.8481045260264,0,0.0,1.0
2018-12-27,6.25,6.25,6.25,6.25,0,3.8481045260264,3.8481045260264,3.8481045260264,3.8481045260264,0,0.0,1.0
2018-12-28,6.25,6.25,6.25,6.25,30,3.8481045260264,3.8481045260264,3.8481045260264,3.8481045260264,48.725287666137,0.0,1.0
2018-12-31,6.25,6.25,6.25,6.25,30,3.8481045260264,3.8481045260264,3.8481045260264,3.8481045260264,48.725287666137,0.0,1.0
2019-01-02,6.25,6.25,6.25,6.25,30,3.8481045260264,3.8481045260264,3.8481045260264,3.8481045260264,48.725287666137,0.0,1.0
2019-01-03,6.25,6.25,6.25,6.25,0,3.8481045260264,3.8481045260264,3.8481045260264,3.8481045260264,0,0.0,1.0
2019-01-04,6.2,6.2,6.2,6.2,1002,3.81731968981819,3.81731968981819,3.81731968981819,3.81731968981819,1627.42460804897,0.0,1.0
2019-01-07,5.594,5.594,5.594,5.594,505,3.44420747497467,3.44420747497467,3.44420747497467,3.44420747497467,820.209009046639,0.0,1.0
2019-01-08,5.59,5.59,5.59,5.59,0,3.44174468807801,3.44174468807801,3.44174468807801,3.44174468807801,0,0.0,1.0
2019-01-09,6.01,6.04,6.0,6.04,2173,3.70033731222699,3.71880821395191,3.69418034498535,3.71880821395191,3529.33500328385,0.0,1.0
2019-01-10,6.01,6.01,6.01,6.01,0,3.70033731222699,3.70033731222699,3.70033731222699,3.70033731222699,0,0.0,1.0
2019-01-11,5.6,5.6,5.6,5.6,100,3.54025616394429,3.54025616394429,3.54025616394429,3.54025616394429,158.180644017604,0.15,1.0
2019-01-14,5.6,5.6,5.6,5.6,0,3.54025616394429,3.54025616394429,3.54025616394429,3.54025616394429,0,0.0,1.0
2019-01-15,5.6,5.6,5.6,5.6,31,3.54025616394429,3.54025616394429,3.54025616394429,3.54025616394429,49.0359996454572,0.0,1.0
2019-01-16,5.6,5.6,5.6,5.6,635,3.54025616394429,3.54025616394429,3.54025616394429,3.54025616394429,1004.44708951179,0.0,1.0
2019-01-17,5.6,5.6,5.6,5.6,0,3.54025616394429,3.54025616394429,3.54025616394429,3.54025616394429,0,0.0,1.0
2019-01-18,5.6,5.6,5.6,5.6,0,3.54025616394429,3.54025616394429,3.54025616394429,3.54025616394429,0,0.0,1.0
2019-01-22,5.6,5.6,5.6,5.6,84,3.54025616394429,3.54025616394429,3.54025616394429,3.54025616394429,132.871740974787,0.0,1.0
2019-01-23,5.6,5.6,5.6,5.6,0,3.54025616394429,3.54025616394429,3.54025616394429,3.54025616394429,0,0.0,1.0
2019-01-24,5.6,5.6,5.6,5.6,0,3.54025616394429,3.54025616394429,3.54025616394429,3.54025616394429,0,0.0,1.0
2019-01-25,5.6,5.6,5.6,5.6,0,3.54025616394429,3.54025616394429,3.54025616394429,3.54025616394429,0,0.0,1.0
2019-01-28,6.24,6.24,6.16,6.16,1071,3.94485686839507,3.94485686839507,3.89428178033872,3.89428178033872,1694.11469742854,0.0,1.0
2019-01-29,6.24,6.24,6.24,6.24,0,3.94485686839507,3.94485686839507,3.94485686839507,3.94485686839507,0,0.0,1.0
2019-01-30,6.24,6.25,6.24,6.25,859,3.94485686839507,3.95117875440211,3.94485686839507,3.95117875440211,1358.77173211122,0.0,1.0
2019-01-31,6.24,6.24,6.24,6.24,0,3.94485686839507,3.94485686839507,3.94485686839507,3.94485686839507,0,0.0,1.0
2019-02-01,4.99,5.15,4.99,5.0,2802,3.15462111751464,3.25577129362734,3.15462111751464,3.16094300352169,4432.22164537327,0.0,1.0
2019-02-04,5.0,5.45,5.0,5.45,1447,3.16094300352169,3.44542787383864,3.16094300352169,3.44542787383864,2288.87391893473,0.0,1.0
2019-02-05,5.0,6.27,5.0,6.27,5580,3.16094300352169,3.9638225264162,3.16094300352169,3.9638225264162,8826.4799361823,0.0,1.0
2019-02-06,5.59,5.6,5.27,5.27,550,3.53393427793725,3.54025616394429,3.33163392571186,3.33163392571186,869.993542096821,0.0,1.0
2019-02-07,5.59,5.59,5.59,5.59,0,3.53393427793725,3.53393427793725,3.53393427793725,3.53393427793725,0,0.0,1.0
2019-02-08,5.4,5.4,5.4,5.4,250,3.41381844380342,3.41381844380342,3.41381844380342,3.41381844380342,395.45161004401,0.0,1.0
2019-02-11,5.4,5.4,5.4,5.4,0,3.41381844380342,3.41381844380342,3.41381844380342,3.41381844380342,0,0.0,1.0
2019-02-12,5.4,5.4,5.4,5.4,50,3.41381844380342,3.41381844380342,3.41381844380342,3.41381844380342,79.0903220088021,0.0,1.0
2019-02-13,5.5,5.5,5.5,5.5,100,3.47703730387386,3.47703730387386,3.47703730387386,3.47703730387386,158.180644017604,0.0,1.0
2019-02-14,5.5,5.5,5.5,5.5,0,3.47703730387386,3.47703730387386,3.47703730387386,3.47703730387386,0,0.0,1.0
2019-02-15,5.5,5.5,5.5,5.5,0,3.47703730387386,3.47703730387386,3.47703730387386,3.47703730387386,0,0.0,1.0
2019-02-19,5.6647,5.69,5.62,5.62,734,3.58115876640986,3.59715313800768,3.55289993595838,3.55289993595838,1161.04592708921,0.0,1.0
2019-02-20,5.58,5.58,5.58,5.58,200,3.5276123919302,3.5276123919302,3.5276123919302,3.5276123919302,316.361288035208,0.0,1.0
2019-02-21,5.3,5.4,5.17,5.317,3012,3.35059958373299,3.41381844380342,3.26841506564142,3.36134678994496,4764.40099781023,0.0,1.0
2019-02-22,5.3,5.3,5.3,5.3,3012,3.35059958373299,3.35059958373299,3.35059958373299,3.35059958373299,4764.40099781023,0.0,1.0
2019-02-25,5.3,5.3,5.3,5.3,3012,3.35059958373299,3.35059958373299,3.35059958373299,3.35059958373299,4764.40099781023,0.0,1.0
2019-02-26,5.31,5.31,5.31,5.31,198,3.35692146974003,3.35692146974003,3.35692146974003,3.35692146974003,313.197675154856,0.0,1.0
2019-02-27,5.31,5.32,5.06,5.3,4679,3.35692146974003,3.36324335574708,3.19887431956395,3.35059958373299,7401.27233358369,0.0,1.0
2019-02-28,5.31,5.31,5.31,5.31,16,3.35692146974003,3.35692146974003,3.35692146974003,3.35692146974003,25.3089030428167,0.0,1.0
2019-03-01,5.28,5.36,5.28,5.36,344,3.3379558117189,3.38853089977525,3.3379558117189,3.38853089977525,544.141415420558,0.0,1.0
2019-03-04,5.28,5.28,5.28,5.28,0,3.3379558117189,3.3379558117189,3.3379558117189,3.3379558117189,0,0.0,1.0
2019-03-05,5.28,5.28,5.28,5.28,0,3.3379558117189,3.3379558117189,3.3379558117189,3.3379558117189,0,0.0,1.0
2019-03-06,5.28,5.28,5.28,5.28,10,3.3379558117189,3.3379558117189,3.3379558117189,3.3379558117189,15.8180644017604,0.0,1.0
2019-03-07,5.28,5.28,5.28,5.28,6,3.3379558117189,3.3379558117189,3.3379558117189,3.3379558117189,9.49083864105624,0.0,1.0
2019-03-08,5.28,5.28,5.28,5.28,0,3.3379558117189,3.3379558117189,3.3379558117189,3.3379558117189,0,0.0,1.0
2019-03-11,5.28,5.28,5.28,5.28,0,3.3379558117189,3.3379558117189,3.3379558117189,3.3379558117189,0,0.0,1.0
2019-03-12,5.28,5.28,5.28,5.28,0,3.3379558117189,3.3379558117189,3.3379558117189,3.3379558117189,0,0.0,1.0
2019-03-13,5.4,5.4,5.36,5.36,1850,3.41381844380342,3.41381844380342,3.38853089977525,3.38853089977525,2926.34191432568,0.0,1.0
2019-03-14,5.4,5.4,5.4,5.4,10,3.41381844380342,3.41381844380342,3.41381844380342,3.41381844380342,15.8180644017604,0.0,1.0
2019-03-15,5.4,5.4,5.4,5.4,10,3.41381844380342,3.41381844380342,3.41381844380342,3.41381844380342,15.8180644017604,0.0,1.0
2019-03-18,4.99,5.1105,4.99,5.11,3420,3.15462111751464,3.23079984389952,3.15462111751464,3.23048374959916,5409.77802540206,0.0,1.0
2019-03-19,4.99,4.99,4.99,4.99,3420,3.15462111751464,3.15462111751464,3.15462111751464,3.15462111751464,5409.77802540206,0.0,1.0
2019-03-20,5.4,5.4,5.37,5.39,500,3.41381844380342,3.41381844380342,3.39485278578229,3.40749655779638,790.903220088021,0.0,1.0
2019-03-21,5.4,5.4,5.4,5.4,37,3.41381844380342,3.41381844380342,3.41381844380342,3.41381844380342,58.5268382865135,0.0,1.0
2019-03-22,5.35,5.37,5.35,5.37,200,3.3822090137682,3.39485278578229,3.3822090137682,3.39485278578229,316.361288035208,0.0,1.0
2019-03-25,5.3,5.38,5.3,5.38,600,3.35059958373299,3.40117467178934,3.35059958373299,3.40117467178934,949.083864105624,0.0,1.0
2019-03-26,4.9927,5.0162,4.7169,5.0162,507,3.15632802673655,3.1711844588531,2.98197041066229,3.1711844588531,801.975865169251,0.0,1.0
2019-03-27,4.99,4.99,4.99,4.99,0,3.15462111751464,3.15462111751464,3.15462111751464,3.15462111751464,0,0.0,1.0
2019-03-28,5.1,5.1,5.1,5.1,353,3.22416186359212,3.22416186359212,3.22416186359212,3.22416186359212,558.377673382142,0.0,1.0
2019-03-29,4.7,4.89,4.7,4.89,1100,2.97128642331039,3.09140225744421,2.97128642331039,3.09140225744421,1739.98708419364,0.0,1.0
2019-04-01,4.46,4.91,4.46,4.85,1161,2.81956115914134,3.1040460294583,2.81956115914134,3.06611471341604,1836.47727704439,0.0,1.0
2019-04-02,4.91,4.91,4.51,4.51,326,3.1040460294583,3.1040460294583,2.85117058917656,2.85117058917656,515.668899497388,0.0,1.0
2019-04-03,4.91,4.91,4.91,4.91,200,3.1040460294583,3.1040460294583,3.1040460294583,3.1040460294583,316.361288035208,0.0,1.0
2019-04-04,4.91,4.91,4.91,4.91,78,3.1040460294583,3.1040460294583,3.1040460294583,3.1040460294583,123.380902333731,0.0,1.0
2019-04-05,4.91,4.91,4.91,4.91,7,3.1040460294583,3.1040460294583,3.1040460294583,3.1040460294583,11.0726450812323,0.0,1.0
2019-04-08,4.91,4.91,4.91,4.91,0,3.1040460294583,3.1040460294583,3.1040460294583,3.1040460294583,0,0.0,1.0
2019-04-09,4.91,4.91,4.91,4.91,0,3.1040460294583,3.1040460294583,3.1040460294583,3.1040460294583,0,0.0,1.0
2019-04-10,5.27,5.27,5.14,5.16,3829,3.33163392571186,3.33163392571186,3.24944940762029,3.26209317963438,6056.73685943405,0.0,1.0
2019-04-11,5.27,5.27,5.27,5.27,0,3.33163392571186,3.33163392571186,3.33163392571186,3.33163392571186,0,0.0,1.0
2019-04-12,5.27,5.27,5.27,5.27,0,3.42646221581751,3.42646221581751,3.42646221581751,3.42646221581751,0,0.15,1.0
2019-04-15,5.27,5.27,5.27,5.27,0,3.42646221581751,3.42646221581751,3.42646221581751,3.42646221581751,0,0.0,1.0
2019-04-16,5.12,5.12,5.12,5.12,606,3.32893482827052,3.32893482827052,3.32893482827052,3.32893482827052,932.045882559964,0.0,1.0
2019-04-17,5.25,5.25,5.25,5.25,112,3.41345856414458,3.41345856414458,3.41345856414458,3.41345856414458,172.259305027584,0.0,1.0
2019-04-18,5.25,5.25,5.25,5.25,0,3.41345856414458,3.41345856414458,3.41345856414458,3.41345856414458,0,0.0,1.0
2019-04-22,5.25,5.25,5.25,5.25,0,3.41345856414458,3.41345856414458,3.41345856414458,3.41345856414458,0,0.0,1.0
2019-04-23,5.25,5.25,5.25,5.25,0,3.41345856414458,3.41345856414458,3.41345856414458,3.41345856414458,0,0.0,1.0
2019-04-24,4.57,5.2,4.57,5.2,2170,2.9713344072649,3.38094943496225,2.9713344072649,3.38094943496225,3337.52403490944,0.0,1.0
2019-04-25,4.57,4.57,4.57,4.57,10,2.9713344072649,2.9713344072649,2.9713344072649,2.9713344072649,15.3802950917486,0.0,1.0
2019-04-26,4.57,4.57,4.57,4.57,10,2.9713344072649,2.9713344072649,2.9713344072649,2.9713344072649,15.3802950917486,0.0,1.0
2019-04-29,4.57,4.57,4.57,4.57,2,2.9713344072649,2.9713344072649,2.9713344072649,2.9713344072649,3.07605901834971,0.0,1.0
2019-04-30,4.57,4.57,4.57,4.57,0,2.9713344072649,2.9713344072649,2.9713344072649,2.9713344072649,0,0.0,1.0
2019-05-01,4.57,4.57,4.57,4.57,1,2.9713344072649,2.9713344072649,2.9713344072649,2.9713344072649,1.53802950917486,0.0,1.0
2019-05-02,5.1075,5.1075,5.1075,5.1075,363,3.32080754597494,3.32080754597494,3.32080754597494,3.32080754597494,558.304711830473,0.0,1.0
2019-05-03,5.11,5.11,5.11,5.11,14,3.32243300243406,3.32243300243406,3.32243300243406,3.32243300243406,21.532413128448,0.0,1.0
2019-05-06,4.85,4.85,4.85,4.85,225,3.15338553068594,3.15338553068594,3.15338553068594,3.15338553068594,346.056639564343,0.0,1.0
2019-05-07,4.85,4.85,4.85,4.85,0,3.15338553068594,3.15338553068594,3.15338553068594,3.15338553068594,0,0.0,1.0
2019-05-08,4.85,4.91,4.85,4.91,312,3.15338553068594,3.19239648570474,3.15338553068594,3.19239648570474,479.865206862556,0.0,1.0
2019-05-09,4.85,4.85,4.85,4.85,50,3.15338553068594,3.15338553068594,3.15338553068594,3.15338553068594,76.901475458743,0.0,1.0
2019-05-10,4.85,4.85,4.85,4.85,0,3.15338553068594,3.15338553068594,3.15338553068594,3.15338553068594,0,0.0,1.0
2019-05-13,5.48,5.48,5.48,5.48,100,3.56300055838329,3.56300055838329,3.56300055838329,3.56300055838329,153.802950917486,0.0,1.0
2019-05-14,5.48,5.48,5.48,5.48,1,3.56300055838329,3.56300055838329,3.56300055838329,3.56300055838329,1.53802950917486,0.0,1.0
2019-05-15,5.48,5.48,5.48,5.48,0,3.56300055838329,3.56300055838329,3.56300055838329,3.56300055838329,0,0.0,1.0
2019-05-16,5.4,5.4,5.13,5.13,1000,3.51098595169157,3.51098595169157,3.33543665410699,3.33543665410699,1538.02950917486,0.0,1.0
2019-05-17,4.89,4.91,4.89,4.91,706,3.17939283403181,3.19239648570474,3.17939283403181,3.19239648570474,1085.84883347745,0.0,1.0
2019-05-20,4.89,4.89,4.89,4.89,50,3.17939283403181,3.17939283403181,3.17939283403181,3.17939283403181,76.9014754587428,0.0,1.0
2019-05-21,4.89,4.89,4.89,4.89,0,3.17939283403181,3.17939283403181,3.17939283403181,3.17939283403181,0,0.0,1.0
2019-05-22,4.89,4.89,4.89,4.89,0,3.17939283403181,3.17939283403181,3.17939283403181,3.17939283403181,0,0.0,1.0
2019-05-23,4.89,4.89,4.89,4.89,0,3.17939283403181,3.17939283403181,3.17939283403181,3.17939283403181,0,0.0,1.0
2019-05-24,4.89,4.89,4.89,4.89,0,3.17939283403181,3.17939283403181,3.17939283403181,3.17939283403181,0,0.0,1.0
2019-05-28,4.89,4.89,4.89,4.89,0,3.17939283403181,3.17939283403181,3.17939283403181,3.17939283403181,0,0.0,1.0
2019-05-29,4.89,4.89,4.89,4.89,0,3.17939283403181,3.17939283403181,3.17939283403181,3.17939283403181,0,0.0,1.0
2019-05-30,4.89,4.89,4.89,4.89,0,3.17939283403181,3.17939283403181,3.17939283403181,3.17939283403181,0,0.0,1.0
2019-05-31,4.89,4.89,4.89,4.89,0,3.17939283403181,3.17939283403181,3.17939283403181,3.17939283403181,0,0.0,1.0
2019-06-03,4.89,4.89,4.89,4.89,0,3.17939283403181,3.17939283403181,3.17939283403181,3.17939283403181,0,0.0,1.0
2019-06-04,4.89,4.89,4.89,4.89,50,3.17939283403181,3.17939283403181,3.17939283403181,3.17939283403181,76.9014754587428,0.0,1.0
2019-06-05,4.89,4.89,4.89,4.89,0,3.17939283403181,3.17939283403181,3.17939283403181,3.17939283403181,0,0.0,1.0
2019-06-06,4.89,4.89,4.89,4.89,0,3.17939283403181,3.17939283403181,3.17939283403181,3.17939283403181,0,0.0,1.0
2019-06-07,4.89,4.89,4.89,4.89,50,3.17939283403181,3.17939283403181,3.17939283403181,3.17939283403181,76.9014754587428,0.0,1.0
2019-06-10,4.89,4.89,4.89,4.89,50,3.17939283403181,3.17939283403181,3.17939283403181,3.17939283403181,76.9014754587428,0.0,1.0
2019-06-11,4.89,4.89,4.89,4.89,0,3.17939283403181,3.17939283403181,3.17939283403181,3.17939283403181,0,0.0,1.0
2019-06-12,4.89,4.89,4.89,4.89,0,3.17939283403181,3.17939283403181,3.17939283403181,3.17939283403181,0,0.0,1.0
2019-06-13,4.89,4.89,4.89,4.89,0,3.17939283403181,3.17939283403181,3.17939283403181,3.17939283403181,0,0.0,1.0
2019-06-14,4.89,4.89,4.89,4.89,0,3.17939283403181,3.17939283403181,3.17939283403181,3.17939283403181,0,0.0,1.0
2019-06-17,4.9,5.0,4.9,5.0,950,3.18589465986827,3.25091291823293,3.18589465986827,3.25091291823293,1461.12803371612,0.0,1.0
2019-06-18,4.9,4.9,4.9,4.9,0,3.18589465986827,3.18589465986827,3.18589465986827,3.18589465986827,0,0.0,1.0
2019-06-19,4.9,4.9,4.9,4.9,0,3.18589465986827,3.18589465986827,3.18589465986827,3.18589465986827,0,0.0,1.0
2019-06-20,4.9,4.9,4.9,4.9,0,3.18589465986827,3.18589465986827,3.18589465986827,3.18589465986827,0,0.0,1.0
2019-06-21,4.9,4.9,4.9,4.9,0,3.18589465986827,3.18589465986827,3.18589465986827,3.18589465986827,0,0.0,1.0
2019-06-24,4.9,4.9,4.9,4.9,26,3.18589465986827,3.18589465986827,3.18589465986827,3.18589465986827,39.9887672385463,0.0,1.0
2019-06-25,4.9,4.9,4.9,4.9,0,3.18589465986827,3.18589465986827,3.18589465986827,3.18589465986827,0,0.0,1.0
2019-06-26,4.9,4.9,4.9,4.9,0,3.18589465986827,3.18589465986827,3.18589465986827,3.18589465986827,0,0.0,1.0
2019-06-27,4.9,4.9,4.9,4.9,0,3.18589465986827,3.18589465986827,3.18589465986827,3.18589465986827,0,0.0,1.0
2019-06-28,4.9,4.9,4.9,4.9,0,3.18589465986827,3.18589465986827,3.18589465986827,3.18589465986827,0,0.0,1.0
2019-07-01,4.9,4.9,4.9,4.9,0,3.18589465986827,3.18589465986827,3.18589465986827,3.18589465986827,0,0.0,1.0
2019-07-02,4.9,4.9,4.9,4.9,0,3.18589465986827,3.18589465986827,3.18589465986827,3.18589465986827,0,0.0,1.0
2019-07-03,5.86,5.86,5.37,5.37,239,3.810069940169,3.810069940169,3.49148047418217,3.49148047418217,367.589052692791,0.0,1.0
2019-07-05,5.86,5.86,5.86,5.86,0,3.810069940169,3.810069940169,3.810069940169,3.810069940169,0,0.0,1.0
2019-07-08,5.35,5.78,5.35,5.78,250,3.47847682250924,3.75805533347727,3.47847682250924,3.75805533347727,384.507377293714,0.0,1.0
2019-07-09,5.35,5.35,5.35,5.35,50,3.47847682250924,3.47847682250924,3.47847682250924,3.47847682250924,76.9014754587428,0.0,1.0
2019-07-10,5.35,5.35,5.35,5.35,0,3.47847682250924,3.47847682250924,3.47847682250924,3.47847682250924,0,0.0,1.0
2019-07-11,5.35,5.35,5.35,5.35,0,3.57600421005622,3.57600421005622,3.57600421005622,3.57600421005622,0,0.15,1.0
2019-07-12,5.35,5.35,5.35,5.35,0,3.57600421005622,3.57600421005622,3.57600421005622,3.57600421005622,0,0.0,1.0
2019-07-15,5.35,5.35,5.35,5.35,0,3.57600421005622,3.57600421005622,3.57600421005622,3.57600421005622,0,0.0,1.0
2019-07-16,5.35,5.35,5.35,5.35,0,3.57600421005622,3.57600421005622,3.57600421005622,3.57600421005622,0,0.0,1.0
2019-07-17,5.35,5.35,5.35,5.35,0,3.57600421005622,3.57600421005622,3.57600421005622,3.57600421005622,0,0.0,1.0
2019-07-18,4.6592,4.6592,4.6592,4.6592,300,3.11426519915775,3.11426519915775,3.11426519915775,3.11426519915775,448.824974950118,0.0,1.0
2019-07-19,5.0578,5.2669,5.0578,5.2669,239,3.38069422310698,3.52045917270002,3.38069422310698,3.52045917270002,357.563896710261,0.0,1.0
2019-07-22,5.06,5.06,5.06,5.06,0,3.38216472951112,3.38216472951112,3.38216472951112,3.38216472951112,0,0.0,1.0
2019-07-23,5.0578,5.0578,5.0578,5.0578,35,3.38069422310698,3.38069422310698,3.38069422310698,3.38069422310698,52.3629137441805,0.0,1.0
2019-07-24,5.06,5.06,5.06,5.06,0,3.38216472951112,3.38216472951112,3.38216472951112,3.38216472951112,0,0.0,1.0
2019-07-25,5.06,5.06,5.06,5.06,0,3.38216472951112,3.38216472951112,3.38216472951112,3.38216472951112,0,0.0,1.0
2019-07-26,5.06,5.06,5.06,5.06,0,3.38216472951112,3.38216472951112,3.38216472951112,3.38216472951112,0,0.0,1.0
2019-07-29,5.06,5.06,5.06,5.06,0,3.38216472951112,3.38216472951112,3.38216472951112,3.38216472951112,0,0.0,1.0
2019-07-30,5.06,5.06,5.06,5.06,1,3.38216472951112,3.38216472951112,3.38216472951112,3.38216472951112,1.49608324983373,0.0,1.0
2019-07-31,5.06,5.06,5.06,5.06,0,3.38216472951112,3.38216472951112,3.38216472951112,3.38216472951112,0,0.0,1.0
2019-08-01,4.65,5.0,4.65,5.0,3007,3.10811580874046,3.34206000939834,3.10811580874046,3.34206000939834,4498.72233225001,0.0,1.0
2019-08-02,4.76,5.5,4.76,5.46,839,3.18164112894722,3.67626601033817,3.18164112894722,3.64952953026299,1255.2138466105,0.0,1.0
2019-08-05,5.2,5.2,5.2,5.2,137,3.47574240977427,3.47574240977427,3.47574240977427,3.47574240977427,204.963405227221,0.0,1.0
2019-08-06,4.95,4.95,4.95,4.95,190,3.30863940930436,3.30863940930436,3.30863940930436,3.30863940930436,284.255817468408,0.0,1.0
2019-08-07,4.95,4.95,4.95,4.95,200,3.30863940930436,3.30863940930436,3.30863940930436,3.30863940930436,299.216649966745,0.0,1.0
2019-08-08,4.88,4.89,4.87,4.88,424,3.26185056917278,3.26853468919158,3.25516644915398,3.26185056917278,634.3392979295,0.0,1.0
2019-08-09,4.88,4.89,4.87,4.88,400,3.26185056917278,3.26853468919158,3.25516644915398,3.26185056917278,598.43329993349,0.0,1.0
2019-08-12,4.88,4.89,4.87,4.88,400,3.26185056917278,3.26853468919158,3.25516644915398,3.26185056917278,598.43329993349,0.0,1.0
2019-08-13,4.88,4.89,4.87,4.88,400,3.26185056917278,3.26853468919158,3.25516644915398,3.26185056917278,598.43329993349,0.0,1.0
2019-08-14,4.8797,4.8797,4.8797,4.8797,101,3.26165004557222,3.26165004557222,3.26165004557222,3.26165004557222,151.104408233206,0.0,1.0
2019-08-15,4.88,4.89,4.87,4.88,100,3.26185056917278,3.26853468919158,3.25516644915398,3.26185056917278,149.608324983373,0.0,1.0
2019-08-16,4.8797,4.8797,4.8797,4.8797,0,3.26165004557222,3.26165004557222,3.26165004557222,3.26165004557222,0,0.0,1.0
2019-08-19,4.88,4.88,4.88,4.88,0,3.26185056917278,3.26185056917278,3.26185056917278,3.26185056917278,0,0.0,1.0
2019-08-20,4.88,4.88,4.88,4.88,0,3.26185056917278,3.26185056917278,3.26185056917278,3.26185056917278,0,0.0,1.0
2019-08-21,4.88,4.88,4.88,4.88,0,3.26185056917278,3.26185056917278,3.26185056917278,3.26185056917278,0,0.0,1.0
2019-08-22,4.88,4.88,4.88,4.88,0,3.26185056917278,3.26185056917278,3.26185056917278,3.26185056917278,0,0.0,1.0
2019-08-23,4.88,4.88,4.88,4.88,0,3.26185056917278,3.26185056917278,3.26185056917278,3.26185056917278,0,0.0,1.0
2019-08-26,4.88,4.88,4.88,4.88,0,3.26185056917278,3.26185056917278,3.26185056917278,3.26185056917278,0,0.0,1.0
2019-08-27,4.88,4.88,4.88,4.88,0,3.26185056917278,3.26185056917278,3.26185056917278,3.26185056917278,0,0.0,1.0
2019-08-28,4.88,4.88,4.88,4.88,0,3.26185056917278,3.26185056917278,3.26185056917278,3.26185056917278,0,0.0,1.0
2019-08-29,4.88,4.88,4.88,4.88,0,3.26185056917278,3.26185056917278,3.26185056917278,3.26185056917278,0,0.0,1.0
2019-08-30,4.88,4.88,4.88,4.88,0,3.26185056917278,3.26185056917278,3.26185056917278,3.26185056917278,0,0.0,1.0
2019-09-03,4.88,4.88,4.88,4.88,0,3.26185056917278,3.26185056917278,3.26185056917278,3.26185056917278,0,0.0,1.0
2019-09-04,4.88,4.88,4.88,4.88,0,3.26185056917278,3.26185056917278,3.26185056917278,3.26185056917278,0,0.0,1.0
2019-09-05,4.88,4.88,4.88,4.88,0,3.26185056917278,3.26185056917278,3.26185056917278,3.26185056917278,0,0.0,1.0
2019-09-06,4.88,4.88,4.88,4.88,0,3.26185056917278,3.26185056917278,3.26185056917278,3.26185056917278,0,0.0,1.0
2019-09-09,4.88,4.88,4.88,4.88,0,3.26185056917278,3.26185056917278,3.26185056917278,3.26185056917278,0,0.0,1.0
2019-09-10,4.88,4.88,4.88,4.88,0,3.26185056917278,3.26185056917278,3.26185056917278,3.26185056917278,0,0.0,1.0
2019-09-11,4.88,4.88,4.88,4.88,70,3.26185056917278,3.26185056917278,3.26185056917278,3.26185056917278,104.725827488361,0.0,1.0
2019-09-12,4.88,4.88,4.88,4.88,0,3.26185056917278,3.26185056917278,3.26185056917278,3.26185056917278,0,0.0,1.0
2019-09-13,5.1356,5.21,5.0555,5.0555,710,3.43269667685322,3.48242652979307,3.37915687550266,3.37915687550266,1062.21910738195,0.0,1.0
2019-09-16,5.14,5.14,5.14,5.14,19,3.43563768966149,3.43563768966149,3.43563768966149,3.43563768966149,28.4255817468408,0.0,1.0
2019-09-17,4.8228,4.8999,4.8228,4.8999,368,3.22361740266526,3.27515196801019,3.22361740266526,3.27515196801019,550.558635938811,0.0,1.0
2019-09-18,4.82,4.82,4.82,4.82,0,3.22174584906,3.22174584906,3.22174584906,3.22174584906,0,0.0,1.0
2019-09-19,4.82,4.82,4.82,4.82,0,3.22174584906,3.22174584906,3.22174584906,3.22174584906,0,0.0,1.0
2019-09-20,4.82,4.82,4.82,4.82,0,3.22174584906,3.22174584906,3.22174584906,3.22174584906,0,0.0,1.0
2019-09-23,4.82,4.82,4.82,4.82,0,3.22174584906,3.22174584906,3.22174584906,3.22174584906,0,0.0,1.0
2019-09-24,4.82,4.82,4.82,4.82,0,3.22174584906,3.22174584906,3.22174584906,3.22174584906,0,0.0,1.0
2019-09-25,4.8228,4.8228,4.8228,4.8228,10,3.22361740266526,3.22361740266526,3.22361740266526,3.22361740266526,14.9608324983373,0.0,1.0
2019-09-26,4.82,4.82,4.82,4.82,15,3.22174584906,3.22174584906,3.22174584906,3.22174584906,22.4412487475059,0.0,1.0
2019-09-27,4.3519,4.83,4.31,4.5002,1100,2.90886219098013,3.2284299690788,2.88085572810137,3.00798769085888,1645.6915748171,0.0,1.0
2019-09-30,4.5,4.5,4.49,4.49,520,3.00785400845851,3.00785400845851,3.00116988843971,3.00116988843971,777.963289913536,0.0,1.0
2019-10-01,4.55,4.72,4.55,4.72,200,3.04127460855249,3.15490464887203,3.04127460855249,3.15490464887203,299.216649966745,0.0,1.0
2019-10-02,4.5,4.5,4.5,4.5,100,3.00785400845851,3.00785400845851,3.00785400845851,3.00785400845851,149.608324983372,0.0,1.0
2019-10-03,4.5,4.5,4.5,4.5,13,3.00785400845851,3.00785400845851,3.00785400845851,3.00785400845851,19.4490822478384,0.0,1.0
2019-10-04,4.5,4.5,4.5,4.5,0,3.00785400845851,3.00785400845851,3.00785400845851,3.00785400845851,0,0.0,1.0
2019-10-07,4.76,4.76,4.76,4.76,102,3.18164112894722,3.18164112894722,3.18164112894722,3.18164112894722,152.60049148304,0.0,1.0
2019-10-08,4.76,4.76,4.76,4.76,75,3.18164112894722,3.18164112894722,3.18164112894722,3.18164112894722,112.206243737529,0.0,1.0
2019-10-09,4.76,4.76,4.76,4.76,0,3.18164112894722,3.18164112894722,3.18164112894722,3.18164112894722,0,0.0,1.0
2019-10-10,4.76,4.76,4.76,4.76,0,3.28190292922917,3.28190292922917,3.28190292922917,3.28190292922917,0,0.15,1.0
2019-10-11,4.76,4.76,4.76,4.76,0,3.28190292922917,3.28190292922917,3.28190292922917,3.28190292922917,0,0.0,1.0
2019-10-14,4.76,4.85,4.76,4.85,337,3.28190292922917,3.34395571570619,3.28190292922917,3.34395571570619,488.777405849954,0.0,1.0
2019-10-15,4.76,4.76,4.76,4.76,200,3.28190292922917,3.28190292922917,3.28190292922917,3.28190292922917,290.075611780388,0.0,1.0
2019-10-16,4.76,4.76,4.76,4.76,0,3.28190292922917,3.28190292922917,3.28190292922917,3.28190292922917,0,0.0,1.0
2019-10-17,4.76,4.76,4.76,4.76,0,3.28190292922917,3.28190292922917,3.28190292922917,3.28190292922917,0,0.0,1.0
2019-10-18,4.76,4.76,4.76,4.76,0,3.28190292922917,3.28190292922917,3.28190292922917,3.28190292922917,0,0.0,1.0
2019-10-21,4.76,4.76,4.76,4.76,102,3.28190292922917,3.28190292922917,3.28190292922917,3.28190292922917,147.938562007998,0.0,1.0
2019-10-22,4.44,4.44,4.44,4.44,102,3.06127079953309,3.06127079953309,3.06127079953309,3.06127079953309,147.938562007998,0.0,1.0
2019-10-23,4.44,4.44,4.44,4.44,103,3.06127079953309,3.06127079953309,3.06127079953309,3.06127079953309,149.3889400669,0.0,1.0
2019-10-24,3.9,4.55,3.87,4.53,3065,2.68895408067096,3.13711309411612,2.66826981851195,3.12332358601011,4445.40875053445,0.0,1.0
2019-10-25,3.9,3.9,3.9,3.9,0,2.68895408067096,2.68895408067096,2.68895408067096,2.68895408067096,0,0.0,1.0
2019-10-28,4.4,4.4,4.4,4.4,200,3.03369178332108,3.03369178332108,3.03369178332108,3.03369178332108,290.075611780388,0.0,1.0
2019-10-29,4.83,4.83,4.59,4.83,1417,3.33016620760019,3.33016620760019,3.16469211032813,3.33016620760019,2055.18570946405,0.0,1.0
2019-10-30,4.83,4.83,4.83,4.83,10,3.33016620760019,3.33016620760019,3.33016620760019,3.33016620760019,14.5037805890194,0.0,1.0
2019-10-31,4.83,4.83,4.83,4.83,10,3.33016620760019,3.33016620760019,3.33016620760019,3.33016620760019,14.5037805890194,0.0,1.0
2019-11-01,4.83,4.83,4.83,4.83,1,3.33016620760019,3.33016620760019,3.33016620760019,3.33016620760019,1.45037805890194,0.0,1.0
2019-11-04,5.13,5.13,5.13,5.13,331,3.53700882919026,3.53700882919026,3.53700882919026,3.53700882919026,480.075137496543,0.0,1.0
2019-11-05,5.13,5.13,5.13,5.13,111,3.53700882919026,3.53700882919026,3.53700882919026,3.53700882919026,160.991964538116,0.0,1.0
2019-11-06,5.13,5.13,5.13,5.13,0,3.53700882919026,3.53700882919026,3.53700882919026,3.53700882919026,0,0.0,1.0
2019-11-07,5.13,5.13,5.13,5.13,0,3.53700882919026,3.53700882919026,3.53700882919026,3.53700882919026,0,0.0,1.0
2019-11-08,5.13,5.13,5.13,5.13,0,3.53700882919026,3.53700882919026,3.53700882919026,3.53700882919026,0,0.0,1.0
2019-11-11,4.51,4.55,4.18,4.55,400,3.10953407790411,3.13711309411612,2.88200719415503,3.13711309411612,580.151223560776,0.0,1.0
2019-11-12,4.51,4.51,4.51,4.51,6,3.10953407790411,3.10953407790411,3.10953407790411,3.10953407790411,8.70226835341165,0.0,1.0
2019-11-13,4.51,4.51,4.51,4.51,1,3.10953407790411,3.10953407790411,3.10953407790411,3.10953407790411,1.45037805890194,0.0,1.0
2019-11-14,4.51,4.51,4.51,4.51,50,3.10953407790411,3.10953407790411,3.10953407790411,3.10953407790411,72.5189029450971,0.0,1.0
2019-11-15,4.51,4.51,4.51,4.51,0,3.10953407790411,3.10953407790411,3.10953407790411,3.10953407790411,0,0.0,1.0
2019-11-18,4.51,4.51,4.51,4.51,0,3.10953407790411,3.10953407790411,3.10953407790411,3.10953407790411,0,0.0,1.0
2019-11-19,4.51,4.51,4.51,4.51,0,3.10953407790411,3.10953407790411,3.10953407790411,3.10953407790411,0,0.0,1.0
2019-11-20,4.51,4.51,4.51,4.51,1,3.10953407790411,3.10953407790411,3.10953407790411,3.10953407790411,1.45037805890194,0.0,1.0
2019-11-21,4.51,4.51,4.51,4.51,0,3.10953407790411,3.10953407790411,3.10953407790411,3.10953407790411,0,0.0,1.0
2019-11-22,4.51,4.51,4.51,4.51,0,3.10953407790411,3.10953407790411,3.10953407790411,3.10953407790411,0,0.0,1.0
2019-11-25,4.51,4.51,4.51,4.51,57,3.10953407790411,3.10953407790411,3.10953407790411,3.10953407790411,82.6715493574106,0.0,1.0
2019-11-26,4.51,4.51,4.51,4.51,12,3.10953407790411,3.10953407790411,3.10953407790411,3.10953407790411,17.4045367068233,0.0,1.0
2019-11-27,4.51,4.51,4.51,4.51,0,3.10953407790411,3.10953407790411,3.10953407790411,3.10953407790411,0,0.0,1.0
2019-11-29,4.51,4.51,4.51,4.51,0,3.10953407790411,3.10953407790411,3.10953407790411,3.10953407790411,0,0.0,1.0
2019-12-02,4.51,4.51,4.51,4.51,0,3.10953407790411,3.10953407790411,3.10953407790411,3.10953407790411,0,0.0,1.0
2019-12-03,4.51,4.51,4.51,4.51,0,3.10953407790411,3.10953407790411,3.10953407790411,3.10953407790411,0,0.0,1.0
2019-12-04,4.51,4.51,4.51,4.51,0,3.10953407790411,3.10953407790411,3.10953407790411,3.10953407790411,0,0.0,1.0
2019-12-05,4.25,4.6,4.25,4.6,1393,2.93027047252605,3.17158686438113,2.93027047252605,3.17158686438113,2020.3766360504,0.0,1.0
2019-12-06,4.25,4.25,4.25,4.25,0,2.93027047252605,2.93027047252605,2.93027047252605,2.93027047252605,0,0.0,1.0
2019-12-09,4.25,4.25,4.25,4.25,0,2.93027047252605,2.93027047252605,2.93027047252605,2.93027047252605,0,0.0,1.0
2019-12-10,4.85,5.15,4.63,4.68,1231,3.34395571570619,3.55079833729627,3.19227112654014,3.22674489680515,1785.41539050829,0.0,1.0
2019-12-11,4.85,4.85,4.85,4.85,0,3.34395571570619,3.34395571570619,3.34395571570619,3.34395571570619,0,0.0,1.0
2019-12-12,4.85,4.85,4.85,4.85,0,3.34395571570619,3.34395571570619,3.34395571570619,3.34395571570619,0,0.0,1.0
2019-12-13,5.25,5.25,5.123,5.123,300,3.61974587782629,3.61974587782629,3.53218250135316,3.53218250135316,435.113417670583,0.0,1.0
2019-12-16,5.25,5.25,5.25,5.25,10,3.61974587782629,3.61974587782629,3.61974587782629,3.61974587782629,14.5037805890194,0.0,1.0
2019-12-17,5.25,5.25,5.25,5.25,1,3.61974587782629,3.61974587782629,3.61974587782629,3.61974587782629,1.45037805890194,0.0,1.0
2019-12-18,5.25,5.25,5.25,5.25,30,3.61974587782629,3.61974587782629,3.61974587782629,3.61974587782629,43.5113417670583,0.0,1.0
2019-12-19,5.25,5.25,5.25,5.25,50,3.61974587782629,3.61974587782629,3.61974587782629,3.61974587782629,72.5189029450971,0.0,1.0
2019-12-20,5.6999,5.6999,5.18,5.25,560,3.92994086267087,3.92994086267087,3.57148259945527,3.61974587782629,812.211712985088,0.0,1.0
2019-12-23,5.7,5.7,5.7,5.7,0,3.9300098102114,3.9300098102114,3.9300098102114,3.9300098102114,0,0.0,1.0
2019-12-24,5.7,5.7,5.7,5.7,0,3.9300098102114,3.9300098102114,3.9300098102114,3.9300098102114,0,0.0,1.0
2019-12-26,5.7,5.7,5.7,5.7,0,3.9300098102114,3.9300098102114,3.9300098102114,3.9300098102114,0,0.0,1.0
2019-12-27,5.07,5.07,5.07,5.07,146,3.49564030487225,3.49564030487225,3.49564030487225,3.49564030487225,211.755196599683,0.0,1.0
2019-12-30,5.07,5.07,5.07,5.07,0,3.49564030487225,3.49564030487225,3.49564030487225,3.49564030487225,0,0.0,1.0
2019-12-31,5.0,5.0,5.0,5.0,400,3.44737702650123,3.44737702650123,3.44737702650123,3.44737702650123,580.151223560777,0.0,1.0
2020-01-02,5.0,5.0,5.0,5.0,94,3.44737702650123,3.44737702650123,3.44737702650123,3.44737702650123,136.335537536782,0.0,1.0
2020-01-03,5.0,5.0,5.0,5.0,80,3.44737702650123,3.44737702650123,3.44737702650123,3.44737702650123,116.030244712155,0.0,1.0
2020-01-06,5.11,5.11,5.11,5.11,200,3.52321932108426,3.52321932108426,3.52321932108426,3.52321932108426,290.075611780388,0.0,1.0
2020-01-07,5.11,5.11,5.11,5.11,0,3.52321932108426,3.52321932108426,3.52321932108426,3.52321932108426,0,0.0,1.0
2020-01-08,5.1,5.1,5.1,5.1,115,3.51632456703125,3.51632456703125,3.51632456703125,3.51632456703125,166.793476773723,0.0,1.0
2020-01-09,5.1,5.1,5.1,5.1,31,3.51632456703125,3.51632456703125,3.51632456703125,3.51632456703125,44.9617198259602,0.0,1.0
2020-01-10,5.1,5.1,5.1,5.1,0,3.51632456703125,3.51632456703125,3.51632456703125,3.51632456703125,0,0.0,1.0
2020-01-13,6.36,6.36,6.19,6.25,2230,4.38506357770956,4.38506357770956,4.26785275880852,4.30922128312654,3234.34307135133,0.0,1.0
2020-01-14,6.39,6.39,6.36,6.36,465,4.40574783986857,4.40574783986857,4.38506357770956,4.38506357770956,674.425797389403,0.0,1.0
2020-01-15,5.84,6.39,5.84,6.36,1907,4.02653636695344,4.40574783986857,4.02653636695344,4.38506357770956,2765.870958326,0.0,1.0
2020-01-16,5.63,6.25,5.63,6.25,479,3.98516784263542,4.42403179688657,3.98516784263542,4.42403179688657,676.701736661763,0.15,1.0
2020-01-17,5.92,5.92,5.92,5.92,132,4.19044291801096,4.19044291801096,4.19044291801096,4.19044291801096,186.481480666707,0.0,1.0
2020-01-21,6.28,6.28,6.28,6.28,200,4.44526714951162,4.44526714951162,4.44526714951162,4.44526714951162,282.547697979859,0.0,1.0
2020-01-22,5.92,5.92,5.92,5.92,0,4.19044291801096,4.19044291801096,4.19044291801096,4.19044291801096,0,0.0,1.0
2020-01-23,6.28,6.28,6.28,6.28,24,4.44526714951162,4.44526714951162,4.44526714951162,4.44526714951162,33.9057237575831,0.0,1.0
2020-01-24,6.28,6.28,6.28,6.28,0,4.44526714951162,4.44526714951162,4.44526714951162,4.44526714951162,0,0.0,1.0
2020-01-27,6.28,6.28,6.28,6.28,1,4.44526714951162,4.44526714951162,4.44526714951162,4.44526714951162,1.4127384898993,0.0,1.0
2020-01-28,6.28,6.28,6.28,6.28,0,4.44526714951162,4.44526714951162,4.44526714951162,4.44526714951162,0,0.0,1.0
2020-01-29,5.92,5.92,5.92,5.92,200,4.19044291801096,4.19044291801096,4.19044291801096,4.19044291801096,282.547697979859,0.0,1.0
2020-01-30,5.92,5.92,5.92,5.92,19,4.19044291801096,4.19044291801096,4.19044291801096,4.19044291801096,26.8420313080866,0.0,1.0
2020-01-31,5.9,5.9,5.9,5.9,122,4.17628601626092,4.17628601626092,4.17628601626092,4.17628601626092,172.354095767714,0.0,1.0
2020-02-03,5.9,5.9,5.9,5.9,2,4.17628601626092,4.17628601626092,4.17628601626092,4.17628601626092,2.82547697979859,0.0,1.0
2020-02-04,5.85,5.85,5.85,5.85,290,4.14089376188583,4.14089376188583,4.14089376188583,4.14089376188583,409.694162070796,0.0,1.0
2020-02-05,5.8468,5.8468,5.8468,5.8468,197,4.13862865760582,4.13862865760582,4.13862865760582,4.13862865760582,278.309482510161,0.0,1.0
2020-02-06,5.79,5.79,5.76,5.76,1402,4.09842305663572,4.09842305663572,4.07718770401066,4.07718770401066,1980.65936283881,0.0,1.0
2020-02-07,5.79,5.79,5.79,5.79,3,4.09842305663572,4.09842305663572,4.09842305663572,4.09842305663572,4.23821546969789,0.0,1.0
2020-02-10,5.79,5.79,5.79,5.79,97,4.09842305663572,4.09842305663572,4.09842305663572,4.09842305663572,137.035633520232,0.0,1.0
2020-02-11,5.79,5.79,5.79,5.79,91,4.09842305663572,4.09842305663572,4.09842305663572,4.09842305663572,128.559202580836,0.0,1.0
2020-02-12,5.4,5.78,4.7,5.78,1162,3.82236347251,4.0913446057607,3.3268719112587,4.0913446057607,1641.60212526298,0.0,1.0
2020-02-13,5.4,5.4,5.4,5.4,92,3.82236347251,3.82236347251,3.82236347251,3.82236347251,129.971941070735,0.0,1.0
2020-02-14,5.4,5.4,5.4,5.4,4,3.82236347251,3.82236347251,3.82236347251,3.82236347251,5.65095395959718,0.0,1.0
2020-02-18,5.4,5.4,5.4,5.4,0,3.82236347251,3.82236347251,3.82236347251,3.82236347251,0,0.0,1.0
2020-02-19,5.4,5.4,5.4,5.4,0,3.82236347251,3.82236347251,3.82236347251,3.82236347251,0,0.0,1.0
2020-02-20,5.4,5.4,5.4,5.4,3,3.82236347251,3.82236347251,3.82236347251,3.82236347251,4.23821546969788,0.0,1.0
2020-02-21,5.4,5.4,5.4,5.4,0,3.82236347251,3.82236347251,3.82236347251,3.82236347251,0,0.0,1.0
2020-02-24,5.77,5.77,5.49,5.49,578,4.08426615488568,4.08426615488568,3.88606953038516,3.88606953038516,816.562847161793,0.0,1.0
2020-02-25,5.77,5.77,5.77,5.77,75,4.08426615488568,4.08426615488568,4.08426615488568,4.08426615488568,105.955386742447,0.0,1.0
2020-02-26,5.77,5.77,5.77,5.77,9,4.08426615488568,4.08426615488568,4.08426615488568,4.08426615488568,12.7146464090937,0.0,1.0
2020-02-27,5.77,5.77,5.77,5.77,0,4.08426615488568,4.08426615488568,4.08426615488568,4.08426615488568,0,0.0,1.0
2020-02-28,6.18,6.18,5.77,5.77,3392,4.37448264076144,4.37448264076144,4.08426615488568,4.08426615488568,4792.00895773841,0.0,1.0
2020-03-02,6.15,6.15,6.15,6.15,212,4.35324728813638,4.35324728813638,4.35324728813638,4.35324728813638,299.500559858651,0.0,1.0
2020-03-03,6.15,6.15,6.15,6.15,100,4.35324728813638,4.35324728813638,4.35324728813638,4.35324728813638,141.27384898993,0.0,1.0
2020-03-04,6.15,6.15,6.15,6.15,25,4.35324728813638,4.35324728813638,4.35324728813638,4.35324728813638,35.3184622474824,0.0,1.0
2020-03-05,6.15,6.15,6.15,6.15,0,4.35324728813638,4.35324728813638,4.35324728813638,4.35324728813638,0,0.0,1.0
2020-03-06,6.15,6.15,6.15,6.15,0,4.35324728813638,4.35324728813638,4.35324728813638,4.35324728813638,0,0.0,1.0
2020-03-09,6.15,6.15,6.15,6.15,0,4.35324728813638,4.35324728813638,4.35324728813638,4.35324728813638,0,0.0,1.0
2020-03-10,6.15,6.15,6.15,6.15,60,4.35324728813638,4.35324728813638,4.35324728813638,4.35324728813638,84.7643093939578,0.0,1.0
2020-03-11,6.15,6.15,6.15,6.15,90,4.35324728813638,4.35324728813638,4.35324728813638,4.35324728813638,127.146464090937,0.0,1.0
2020-03-12,6.15,6.15,6.15,6.15,0,4.35324728813638,4.35324728813638,4.35324728813638,4.35324728813638,0,0.0,1.0
2020-03-13,6.0,6.0,6.0,6.0,212,4.24707052501111,4.24707052501111,4.24707052501111,4.24707052501111,299.50055985865,0.0,1.0
2020-03-16,6.0,6.0,6.0,6.0,42,4.24707052501111,4.24707052501111,4.24707052501111,4.24707052501111,59.3350165757704,0.0,1.0
2020-03-17,5.67,5.67,5.67,5.67,140,4.0134816461355,4.0134816461355,4.0134816461355,4.0134816461355,197.783388585901,0.0,1.0
2020-03-18,5.86,5.86,5.86,5.86,300,4.14797221276085,4.14797221276085,4.14797221276085,4.14797221276085,423.821546969788,0.0,1.0
2020-03-19,5.55,5.76,5.55,5.73,650,3.92854023563527,4.07718770401066,3.92854023563527,4.05595235138561,918.280018434543,0.0,1.0
2020-03-20,6.0,6.0,6.0,6.0,561,4.24707052501111,4.24707052501111,4.24707052501111,4.24707052501111,792.546292833504,0.0,1.0
2020-03-23,6.15,6.15,6.15,6.15,600,4.35324728813638,4.35324728813638,4.35324728813638,4.35324728813638,847.643093939578,0.0,1.0
2020-03-24,6.15,6.15,6.15,6.15,0,4.35324728813638,4.35324728813638,4.35324728813638,4.35324728813638,0,0.0,1.0
2020-03-25,6.15,6.15,6.15,6.15,0,4.35324728813638,4.35324728813638,4.35324728813638,4.35324728813638,0,0.0,1.0
2020-03-26,6.15,6.15,6.15,6.15,0,4.35324728813638,4.35324728813638,4.35324728813638,4.35324728813638,0,0.0,1.0
2020-03-27,6.1,6.1,6.1,6.1,277,4.31785503376129,4.31785503376129,4.31785503376129,4.31785503376129,391.328561702105,0.0,1.0
2020-03-30,6.1,6.1,6.1,6.1,31,4.31785503376129,4.31785503376129,4.31785503376129,4.31785503376129,43.7948931868782,0.0,1.0
2020-03-31,6.1,6.1,6.1,6.1,0,4.31785503376129,4.31785503376129,4.31785503376129,4.31785503376129,0,0.0,1.0
2020-04-01,6.1,6.1,6.1,6.1,4,4.31785503376129,4.31785503376129,4.31785503376129,4.31785503376129,5.65095395959718,0.0,1.0
2020-04-02,5.9,5.9,5.9,5.9,102,4.17628601626092,4.17628601626092,4.17628601626092,4.17628601626092,144.099325969728,0.0,1.0
2020-04-03,5.9,5.9,5.9,5.9,0,4.17628601626092,4.17628601626092,4.17628601626092,4.17628601626092,0,0.0,1.0
2020-04-06,5.9,5.9,5.9,5.9,0,4.17628601626092,4.17628601626092,4.17628601626092,4.17628601626092,0,0.0,1.0
2020-04-07,5.9,5.9,5.9,5.9,0,4.17628601626092,4.17628601626092,4.17628601626092,4.17628601626092,0,0.0,1.0
2020-04-08,5.9,5.9,5.9,5.9,0,4.17628601626092,4.17628601626092,4.17628601626092,4.17628601626092,0,0.0,1.0
2020-04-09,5.96,5.96,5.95,5.95,200,4.21875672151103,4.21875672151103,4.21167827063601,4.21167827063601,282.547697979859,0.0,1.0
2020-04-13,6.07,6.07,6.07,6.07,153,4.29661968113624,4.29661968113624,4.29661968113624,4.29661968113624,216.148988954592,0.0,1.0
2020-04-14,6.07,6.07,6.07,6.07,0,4.29661968113624,4.29661968113624,4.29661968113624,4.29661968113624,0,0.0,1.0
2020-04-15,6.53,6.76,6.35,6.35,1797,4.62222842138709,4.78503279151251,4.49481630563675,4.49481630563675,2538.69106634903,0.0,1.0
2020-04-16,6.48,6.48,6.48,6.48,159,4.586836167012,4.586836167012,4.586836167012,4.586836167012,224.625419893988,0.0,1.0
2020-04-17,6.48,6.48,6.48,6.48,0,4.586836167012,4.586836167012,4.586836167012,4.586836167012,0,0.0,1.0
2020-04-20,6.48,8.07,6.48,6.6,4140,4.586836167012,5.71230985613994,4.586836167012,4.67177757751222,5848.73734818308,0.0,1.0
2020-04-21,6.06,6.77,6.06,6.77,981,4.28954123026122,4.79211124238753,4.28954123026122,4.79211124238753,1385.89645859121,0.0,1.0
2020-04-22,6.18,6.18,6.18,6.18,288,4.37448264076144,4.37448264076144,4.37448264076144,4.37448264076144,406.868685090997,0.0,1.0
2020-04-23,5.2,6.11,5.2,6.11,2588,3.68079445500963,4.32493348463631,3.68079445500963,4.32493348463631,3656.16721185937,0.0,1.0
2020-04-24,6.0,6.35,5.77,5.77,606,4.24707052501111,4.49481630563675,4.08426615488568,4.08426615488568,856.119524878972,0.0,1.0
2020-04-27,6.0,6.0,6.0,6.0,82,4.24707052501111,4.24707052501111,4.24707052501111,4.24707052501111,115.844556171742,0.0,1.0
2020-04-28,6.0,6.0,6.0,6.0,75,4.24707052501111,4.24707052501111,4.24707052501111,4.24707052501111,105.955386742447,0.0,1.0
2020-04-29,5.9,6.1,5.9,6.1,317,4.17628601626092,4.31785503376129,4.17628601626092,4.31785503376129,447.838101298077,0.0,1.0
2020-04-30,5.9,5.9,5.9,5.9,265,4.17628601626092,4.17628601626092,4.17628601626092,4.17628601626092,374.375699823314,0.0,1.0
2020-05-01,5.9,5.9,5.9,5.9,0,4.17628601626092,4.17628601626092,4.17628601626092,4.17628601626092,0,0.0,1.0
2020-05-04,5.9,5.9,5.9,5.9,0,4.17628601626092,4.17628601626092,4.17628601626092,4.17628601626092,0,0.0,1.0
2020-05-05,5.9,5.9,5.9,5.9,0,4.17628601626092,4.17628601626092,4.17628601626092,4.17628601626092,0,0.0,1.0
2020-05-06,5.9,5.9,5.9,5.9,10,4.17628601626092,4.17628601626092,4.17628601626092,4.17628601626092,14.127384898993,0.0,1.0
2020-05-07,7.0,7.23,6.74,7.2,1166,4.95491561251296,5.11771998263838,4.77087588976248,5.09648463001333,1647.25307922258,0.0,1.0
2020-05-08,7.0,7.0,7.0,7.0,2,4.95491561251296,4.95491561251296,4.95491561251296,4.95491561251296,2.82547697979859,0.0,1.0
2020-05-11,7.0,7.0,7.0,7.0,34,4.95491561251296,4.95491561251296,4.95491561251296,4.95491561251296,48.033108656576,0.0,1.0
2020-05-12,7.0,7.0,7.0,7.0,0,4.95491561251296,4.95491561251296,4.95491561251296,4.95491561251296,0,0.0,1.0
2020-05-13,6.47,7.43,6.47,7.43,1662,4.57975771613698,5.25928900013875,4.57975771613698,5.25928900013875,2347.97137021263,0.0,1.0
2020-05-14,6.47,6.47,6.47,6.47,0,4.57975771613698,4.57975771613698,4.57975771613698,4.57975771613698,0,0.0,1.0
2020-05-15,6.47,6.47,6.47,6.47,0,4.57975771613698,4.57975771613698,4.57975771613698,4.57975771613698,0,0.0,1.0
2020-05-18,6.47,6.47,6.47,6.47,0,4.57975771613698,4.57975771613698,4.57975771613698,4.57975771613698,0,0.0,1.0
2020-05-19,7.14,7.14,7.14,7.14,500,5.05401392476322,5.05401392476322,5.05401392476322,5.05401392476322,706.369244949647,0.0,1.0
2020-05-20,7.3,7.3,7.3,7.3,402,5.16726913876351,5.16726913876351,5.16726913876351,5.16726913876351,567.920872939517,0.0,1.0
2020-05-21,7.3,7.3,7.3,7.3,40,5.16726913876351,5.16726913876351,5.16726913876351,5.16726913876351,56.5095395959719,0.0,1.0
2020-05-22,7.3,7.3,7.3,7.3,147,5.16726913876351,5.16726913876351,5.16726913876351,5.16726913876351,207.672558015197,0.0,1.0
2020-05-26,7.3,7.3,7.3,7.3,70,5.16726913876351,5.16726913876351,5.16726913876351,5.16726913876351,98.8916942929508,0.0,1.0
2020-05-27,7.75,7.75,7.7,7.7,605,5.48579942813935,5.48579942813935,5.45040717376425,5.45040717376425,854.706786389073,0.0,1.0
2020-05-28,6.99,6.99,6.99,6.99,235,4.94783716163794,4.94783716163794,4.94783716163794,4.94783716163794,331.993545126334,0.0,1.0
2020-05-29,6.99,6.99,6.99,6.99,52,4.94783716163794,4.94783716163794,4.94783716163794,4.94783716163794,73.4624014747634,0.0,1.0
2020-06-01,5.48,6.29,5.48,6.29,544,3.87899107951014,4.45234560038664,3.87899107951014,4.45234560038664,768.529738505218,0.0,1.0
2020-06-02,5.48,5.48,5.48,5.48,40,3.87899107951014,3.87899107951014,3.87899107951014,3.87899107951014,56.5095395959719,0.0,1.0
2020-06-03,5.48,5.48,5.48,5.48,6,3.87899107951014,3.87899107951014,3.87899107951014,3.87899107951014,8.47643093939578,0.0,1.0
2020-06-04,5.82,5.83,5.82,5.83,342,4.11965840926077,4.12673686013579,4.11965840926077,4.12673686013579,483.15656354556,0.0,1.0
2020-06-05,5.82,5.82,5.82,5.82,0,4.11965840926077,4.11965840926077,4.11965840926077,4.11965840926077,0,0.0,1.0
2020-06-08,5.82,5.82,5.82,5.82,20,4.11965840926077,4.11965840926077,4.11965840926077,4.11965840926077,28.2547697979859,0.0,1.0
2020-06-09,5.82,5.82,5.82,5.82,0,4.11965840926077,4.11965840926077,4.11965840926077,4.11965840926077,0,0.0,1.0
2020-06-10,5.82,5.82,5.82,5.82,50,4.11965840926077,4.11965840926077,4.11965840926077,4.11965840926077,70.6369244949648,0.0,1.0
2020-06-11,5.82,5.82,5.82,5.82,0,4.11965840926077,4.11965840926077,4.11965840926077,4.11965840926077,0,0.0,1.0
2020-06-12,5.82,5.82,5.82,5.82,0,4.11965840926077,4.11965840926077,4.11965840926077,4.11965840926077,0,0.0,1.0
2020-06-15,5.82,5.82,5.82,5.82,21,4.11965840926077,4.11965840926077,4.11965840926077,4.11965840926077,29.6675082878852,0.0,1.0
2020-06-16,5.82,5.82,5.82,5.82,6,4.11965840926077,4.11965840926077,4.11965840926077,4.11965840926077,8.47643093939578,0.0,1.0
2020-06-17,5.82,5.82,5.82,5.82,0,4.11965840926077,4.11965840926077,4.11965840926077,4.11965840926077,0,0.0,1.0
2020-06-18,5.82,5.82,5.82,5.82,95,4.11965840926077,4.11965840926077,4.11965840926077,4.11965840926077,134.210156540433,0.0,1.0
2020-06-19,5.82,5.82,5.82,5.82,0,4.11965840926077,4.11965840926077,4.11965840926077,4.11965840926077,0,0.0,1.0
2020-06-22,5.82,5.82,5.82,5.82,0,4.11965840926077,4.11965840926077,4.11965840926077,4.11965840926077,0,0.0,1.0
2020-06-23,5.82,5.82,5.82,5.82,0,4.11965840926077,4.11965840926077,4.11965840926077,4.11965840926077,0,0.0,1.0
2020-06-24,5.82,5.82,5.82,5.82,80,4.11965840926077,4.11965840926077,4.11965840926077,4.11965840926077,113.019079191944,0.0,1.0
2020-06-25,6.03,6.03,6.03,6.03,249,4.26830587763616,4.26830587763616,4.26830587763616,4.26830587763616,351.771883984925,0.0,1.0
2020-06-26,6.03,6.03,6.03,6.03,15,4.26830587763616,4.26830587763616,4.26830587763616,4.26830587763616,21.1910773484894,0.0,1.0
2020-06-29,6.03,6.03,6.03,6.03,15,4.26830587763616,4.26830587763616,4.26830587763616,4.26830587763616,21.1910773484894,0.0,1.0
2020-06-30,6.03,6.03,6.03,6.03,58,4.26830587763616,4.26830587763616,4.26830587763616,4.26830587763616,81.9388324141592,0.0,1.0
2020-07-01,5.94,5.94,5.94,5.94,165,4.204599819761,4.204599819761,4.204599819761,4.204599819761,233.101850833384,0.0,1.0
2020-07-02,5.94,5.94,5.94,5.94,0,4.204599819761,4.204599819761,4.204599819761,4.204599819761,0,0.0,1.0
2020-07-06,5.94,5.94,5.94,5.94,0,4.204599819761,4.204599819761,4.204599819761,4.204599819761,0,0.0,1.0
2020-07-07,5.94,5.94,5.94,5.94,10,4.204599819761,4.204599819761,4.204599819761,4.204599819761,14.1273848989929,0.0,1.0
2020-07-08,5.5,5.82,5.07,5.07,867,3.89314798126018,4.11965840926077,3.58877459363439,3.58877459363439,1224.84427074269,0.0,1.0
2020-07-09,5.5,5.5,5.5,5.5,1,3.89314798126018,3.89314798126018,3.89314798126018,3.89314798126018,1.4127384898993,0.0,1.0
2020-07-10,5.5,5.5,5.5,5.5,1,3.89314798126018,3.89314798126018,3.89314798126018,3.89314798126018,1.4127384898993,0.0,1.0
2020-07-13,5.5,5.5,5.5,5.5,54,3.89314798126018,3.89314798126018,3.89314798126018,3.89314798126018,76.287878454562,0.0,1.0
2020-07-14,5.65,5.65,5.65,5.65,165,3.99932474438546,3.99932474438546,3.99932474438546,3.99932474438546,233.101850833384,0.0,1.0
2020-07-15,5.65,5.65,5.65,5.65,51,3.99932474438546,3.99932474438546,3.99932474438546,3.99932474438546,72.0496629848641,0.0,1.0
2020-07-16,5.5,5.5,5.5,5.5,3,3.99932474438546,3.99932474438546,3.99932474438546,3.99932474438546,4.12569647492715,0.15,1.0
2020-07-17,5.65,5.65,5.65,5.65,21,4.10839723741415,4.10839723741415,4.10839723741415,4.10839723741415,28.8798753244901,0.0,1.0
2020-07-20,5.5,5.5,5.5,5.5,200,3.99932474438546,3.99932474438546,3.99932474438546,3.99932474438546,275.04643166181,0.0,1.0
2020-07-21,5.5,5.5,5.5,5.5,0,3.99932474438546,3.99932474438546,3.99932474438546,3.99932474438546,0,0.0,1.0
2020-07-22,5.5,5.5,5.5,5.5,74,3.99932474438546,3.99932474438546,3.99932474438546,3.99932474438546,101.76717971487,0.0,1.0
2020-07-23,5.5,5.5,5.5,5.5,74,3.99932474438546,3.99932474438546,3.99932474438546,3.99932474438546,101.76717971487,0.0,1.0
2020-07-24,4.81,4.81,4.81,4.81,500,3.49759127645346,3.49759127645346,3.49759127645346,3.49759127645346,687.616079154525,0.0,1.0
2020-07-27,5.1,5.1,5.1,5.1,100,3.70846476297561,3.70846476297561,3.70846476297561,3.70846476297561,137.523215830905,0.0,1.0
2020-07-28,5.1,5.1,5.1,5.1,62,3.70846476297561,3.70846476297561,3.70846476297561,3.70846476297561,85.264393815161,0.0,1.0
2020-07-29,5.1,5.1,5.1,5.1,114,3.70846476297561,3.70846476297561,3.70846476297561,3.70846476297561,156.776466047231,0.0,1.0
2020-07-30,5.29,5.29,5.29,5.29,212,3.84662325414529,3.84662325414529,3.84662325414529,3.84662325414529,291.549217561518,0.0,1.0
2020-07-31,5.9,5.9,5.9,5.9,221,4.29018472579531,4.29018472579531,4.29018472579531,4.29018472579531,303.9263069863,0.0,1.0
2020-08-03,5.9,5.9,5.9,5.9,11,4.29018472579531,4.29018472579531,4.29018472579531,4.29018472579531,15.1275537413995,0.0,1.0
2020-08-04,5.63,6.3,5.63,6.3,777,4.09385423834366,4.58104470720516,4.09385423834366,4.58104470720516,1068.55538700613,0.0,1.0
2020-08-05,5.63,5.63,5.63,5.63,19,4.09385423834366,4.09385423834366,4.09385423834366,4.09385423834366,26.1294110078719,0.0,1.0
2020-08-06,5.63,5.63,5.63,5.63,10,4.09385423834366,4.09385423834366,4.09385423834366,4.09385423834366,13.7523215830905,0.0,1.0
2020-08-07,5.63,5.63,5.63,5.63,22,4.09385423834366,4.09385423834366,4.09385423834366,4.09385423834366,30.2551074827991,0.0,1.0
2020-08-10,5.63,5.63,5.63,5.63,57,4.09385423834366,4.09385423834366,4.09385423834366,4.09385423834366,78.3882330236158,0.0,1.0
2020-08-11,6.49,6.49,6.49,6.49,239,4.71920319837484,4.71920319837484,4.71920319837484,4.71920319837484,328.680485835863,0.0,1.0
2020-08-12,6.49,6.49,6.49,6.49,73,4.71920319837484,4.71920319837484,4.71920319837484,4.71920319837484,100.391947556561,0.0,1.0
2020-08-13,6.49,6.49,6.49,6.49,45,4.71920319837484,4.71920319837484,4.71920319837484,4.71920319837484,61.8854471239072,0.0,1.0
2020-08-14,6.49,6.49,6.49,6.49,10,4.71920319837484,4.71920319837484,4.71920319837484,4.71920319837484,13.7523215830905,0.0,1.0
2020-08-17,5.84,5.8428,5.84,5.8428,517,4.24655572858383,4.2485917484537,4.24655572858383,4.2485917484537,710.995025845779,0.0,1.0
2020-08-18,5.5,5.6,5.5,5.6,600,3.99932474438546,4.07203973973792,3.99932474438546,4.07203973973792,825.139294985429,0.0,1.0
2020-08-19,4.9649,5.0,4.9649,5.0,683,3.61022680425443,3.63574976762314,3.61022680425443,3.63574976762314,939.28356412508,0.0,1.0
2020-08-20,4.9649,4.9649,4.9649,4.9649,53,3.61022680425443,3.61022680425443,3.61022680425443,3.61022680425443,72.8873043903796,0.0,1.0
2020-08-21,4.9649,4.9649,4.9649,4.9649,118,3.61022680425443,3.61022680425443,3.61022680425443,3.61022680425443,162.277394680468,0.0,1.0
2020-08-24,4.99,4.99,4.985,4.985,1060,3.6284782680879,3.6284782680879,3.62484251832028,3.62484251832028,1457.74608780759,0.0,1.0
2020-08-25,4.99,4.99,4.99,4.99,36,3.6284782680879,3.6284782680879,3.6284782680879,3.6284782680879,49.5083576991257,0.0,1.0
2020-08-26,4.99,4.99,4.99,4.99,78,3.6284782680879,3.6284782680879,3.6284782680879,3.6284782680879,107.268108348106,0.0,1.0
2020-08-27,4.99,4.99,4.99,4.99,190,3.6284782680879,3.6284782680879,3.6284782680879,3.6284782680879,261.294110078719,0.0,1.0
2020-08-28,5.3899,5.39,4.99,4.99,1418,3.9192655345024,3.91933824949775,3.6284782680879,3.6284782680879,1950.07920048223,0.0,1.0
2020-08-31,5.355,5.355,5.355,5.355,273,3.89388800112439,3.89388800112439,3.89388800112439,3.89388800112439,375.43837921837,0.0,1.0
2020-09-01,5.405,5.405,5.405,5.405,162,3.93024549880062,3.93024549880062,3.93024549880062,3.93024549880062,222.787609646066,0.0,1.0
2020-09-02,5.405,5.405,5.405,5.405,10,3.93024549880062,3.93024549880062,3.93024549880062,3.93024549880062,13.7523215830905,0.0,1.0
2020-09-03,5.405,5.405,5.405,5.405,20,3.93024549880062,3.93024549880062,3.93024549880062,3.93024549880062,27.504643166181,0.0,1.0
2020-09-04,5.5099,5.51,5.5098,5.5098,510,4.00652352892535,4.00659624392071,4.00645081393,4.00645081393,701.368400737615,0.0,1.0
2020-09-08,5.5099,5.5099,5.5099,5.5099,75,4.00652352892535,4.00652352892535,4.00652352892535,4.00652352892535,103.142411873179,0.0,1.0
2020-09-09,5.5099,5.5099,5.5099,5.5099,72,4.00652352892535,4.00652352892535,4.00652352892535,4.00652352892535,99.0167153982516,0.0,1.0
2020-09-10,5.048,5.18,5.048,5.18,723,3.67065296539233,3.76663675925758,3.67065296539233,3.76663675925758,994.292850457441,0.0,1.0
2020-09-11,5.048,5.048,5.048,5.048,22,3.67065296539233,3.67065296539233,3.67065296539233,3.67065296539233,30.255107482799,0.0,1.0
2020-09-14,5.048,5.048,5.048,5.048,270,3.67065296539233,3.67065296539233,3.67065296539233,3.67065296539233,371.312682743443,0.0,1.0
2020-09-15,5.113,5.113,5.113,5.113,196,3.71791771237143,3.71791771237143,3.71791771237143,3.71791771237143,269.545503028573,0.0,1.0
2020-09-16,5.2417,5.2417,5.2417,5.2417,1270,3.81150191139005,3.81150191139005,3.81150191139005,3.81150191139005,1746.54484105249,0.0,1.0
2020-09-17,5.3,5.3,5.3,5.3,140,3.85389475368053,3.85389475368053,3.85389475368053,3.85389475368053,192.532502163267,0.0,1.0
2020-09-18,5.3,5.3,5.3,5.3,0,3.85389475368053,3.85389475368053,3.85389475368053,3.85389475368053,0,0.0,1.0
2020-09-21,5.3,5.51,5.3,5.51,210,3.85389475368053,4.00659624392071,3.85389475368053,4.00659624392071,288.798753244901,0.0,1.0
2020-09-22,5.3,5.3,5.3,5.3,1,3.85389475368053,3.85389475368053,3.85389475368053,3.85389475368053,1.37523215830905,0.0,1.0
2020-09-23,5.51,5.51,5.51,5.51,341,4.00659624392071,4.00659624392071,4.00659624392071,4.00659624392071,468.954165983385,0.0,1.0
2020-09-24,5.51,5.51,5.51,5.51,52,4.00659624392071,4.00659624392071,4.00659624392071,4.00659624392071,71.5120722320704,0.0,1.0
2020-09-25,5.51,5.51,5.51,5.51,61,4.00659624392071,4.00659624392071,4.00659624392071,4.00659624392071,83.8891616568519,0.0,1.0
2020-09-28,5.51,5.51,5.51,5.51,5,4.00659624392071,4.00659624392071,4.00659624392071,4.00659624392071,6.87616079154524,0.0,1.0
2020-09-29,5.54,5.54,5.54,5.54,112,4.02841074252644,4.02841074252644,4.02841074252644,4.02841074252644,154.026001730614,0.0,1.0
2020-09-30,5.54,5.54,5.54,5.54,0,4.02841074252644,4.02841074252644,4.02841074252644,4.02841074252644,0,0.0,1.0
2020-10-01,5.54,5.54,5.54,5.54,23,4.02841074252644,4.02841074252644,4.02841074252644,4.02841074252644,31.6303396411082,0.0,1.0
2020-10-02,5.0,5.15,4.85,5.15,1128,3.63574976762314,3.74482226065184,3.52667727459445,3.74482226065184,1551.26187457261,0.0,1.0
2020-10-05,5.12,5.12,5.12,5.12,150,3.7230077620461,3.7230077620461,3.7230077620461,3.7230077620461,206.284823746357,0.0,1.0
2020-10-06,5.66,5.66,5.66,5.66,118,4.1156687369494,4.1156687369494,4.1156687369494,4.1156687369494,162.277394680468,0.0,1.0
2020-10-07,5.5001,5.68,5.5001,5.68,357,3.99939745938081,4.13021173601989,3.99939745938081,4.13021173601989,490.957880516331,0.0,1.0
2020-10-08,5.05,5.54,5.05,5.54,1529,3.67210726529938,4.02841074252644,3.67210726529938,4.02841074252644,2102.72997005453,0.0,1.0
2020-10-09,5.05,5.05,5.05,5.05,0,3.67210726529938,3.67210726529938,3.67210726529938,3.67210726529938,0,0.0,1.0
2020-10-12,5.5442,5.5442,5.5442,5.5442,170,4.03146477233125,4.03146477233125,4.03146477233125,4.03146477233125,233.789466912538,0.0,1.0
2020-10-13,5.52,5.52,5.52,5.52,255,4.01386774345595,4.01386774345595,4.01386774345595,4.01386774345595,350.684200368808,0.0,1.0
2020-10-14,5.52,5.52,5.52,5.52,18,4.01386774345595,4.01386774345595,4.01386774345595,4.01386774345595,24.7541788495629,0.0,1.0
2020-10-15,5.52,5.52,5.52,5.52,2,4.12294023648465,4.12294023648465,4.12294023648465,4.12294023648465,2.67770071035836,0.15,1.0
2020-10-16,5.52,5.52,5.52,5.52,0,4.12294023648465,4.12294023648465,4.12294023648465,4.12294023648465,0,0.0,1.0
2020-10-19,5.52,5.52,5.52,5.52,1,4.12294023648465,4.12294023648465,4.12294023648465,4.12294023648465,1.33885035517918,0.0,1.0
2020-10-20,5.52,5.52,5.52,5.52,2,4.12294023648465,4.12294023648465,4.12294023648465,4.12294023648465,2.67770071035836,0.0,1.0
2020-10-21,5.52,5.52,5.52,5.52,52,4.12294023648465,4.12294023648465,4.12294023648465,4.12294023648465,69.6202184693173,0.0,1.0
2020-10-22,5.52,5.52,5.52,5.52,1,4.12294023648465,4.12294023648465,4.12294023648465,4.12294023648465,1.33885035517918,0.0,1.0
2020-10-23,5.52,5.52,5.52,5.52,0,4.12294023648465,4.12294023648465,4.12294023648465,4.12294023648465,0,0.0,1.0
2020-10-26,5.52,5.52,5.52,5.52,2,4.12294023648465,4.12294023648465,4.12294023648465,4.12294023648465,2.67770071035836,0.0,1.0
2020-10-27,5.96,5.96,5.7532,5.7532,1157,4.45158040026241,4.45158040026241,4.29711952328686,4.29711952328686,1549.04986094231,0.0,1.0
2020-10-28,5.96,5.96,5.96,5.96,21,4.45158040026241,4.45158040026241,4.45158040026241,4.45158040026241,28.1158574587628,0.0,1.0
2020-10-29,5.96,5.96,5.96,5.96,0,4.45158040026241,4.45158040026241,4.45158040026241,4.45158040026241,0,0.0,1.0
2020-10-30,5.96,5.96,5.96,5.96,1,4.45158040026241,4.45158040026241,4.45158040026241,4.45158040026241,1.33885035517918,0.0,1.0
2020-11-02,5.96,5.96,5.96,5.96,53,4.45158040026241,4.45158040026241,4.45158040026241,4.45158040026241,70.9590688244965,0.0,1.0
2020-11-03,5.96,5.96,5.96,5.96,17,4.45158040026241,4.45158040026241,4.45158040026241,4.45158040026241,22.760456038046,0.0,1.0
2020-11-04,5.96,5.96,5.96,5.96,1,4.45158040026241,4.45158040026241,4.45158040026241,4.45158040026241,1.33885035517918,0.0,1.0
2020-11-05,5.68,5.68,5.68,5.68,276,4.24244575058565,4.24244575058565,4.24244575058565,4.24244575058565,369.522698029454,0.0,1.0
2020-11-06,5.68,5.68,5.68,5.68,13,4.24244575058565,4.24244575058565,4.24244575058565,4.24244575058565,17.4050546173293,0.0,1.0
2020-11-09,5.96,5.96,5.96,5.96,349,4.45158040026241,4.45158040026241,4.45158040026241,4.45158040026241,467.258773957534,0.0,1.0
2020-11-10,5.4,5.4,5.4,5.4,403,4.03331110090889,4.03331110090889,4.03331110090889,4.03331110090889,539.55669313721,0.0,1.0
2020-11-11,5.96,5.96,5.8898,5.8898,1002,4.45158040026241,4.45158040026241,4.39914735595059,4.39914735595059,1341.52805588954,0.0,1.0
2020-11-12,5.96,5.96,5.96,5.96,0,4.45158040026241,4.45158040026241,4.45158040026241,4.45158040026241,0,0.0,1.0
2020-11-13,5.96,5.96,5.96,5.96,0,4.45158040026241,4.45158040026241,4.45158040026241,4.45158040026241,0,0.0,1.0
2020-11-16,5.96,5.96,5.96,5.96,0,4.45158040026241,4.45158040026241,4.45158040026241,4.45158040026241,0,0.0,1.0
2020-11-17,5.96,5.96,5.96,5.96,0,4.45158040026241,4.45158040026241,4.45158040026241,4.45158040026241,0,0.0,1.0
2020-11-18,5.96,5.96,5.96,5.96,29,4.45158040026241,4.45158040026241,4.45158040026241,4.45158040026241,38.8266603001962,0.0,1.0
2020-11-19,5.96,5.96,5.96,5.96,0,4.45158040026241,4.45158040026241,4.45158040026241,4.45158040026241,0,0.0,1.0
2020-11-20,5.96,5.96,5.96,5.96,0,4.45158040026241,4.45158040026241,4.45158040026241,4.45158040026241,0,0.0,1.0
2020-11-23,5.96,5.96,5.96,5.96,0,4.45158040026241,4.45158040026241,4.45158040026241,4.45158040026241,0,0.0,1.0
2020-11-24,5.96,5.96,5.96,5.96,97,4.45158040026241,4.45158040026241,4.45158040026241,4.45158040026241,129.86848445238,0.0,1.0
2020-11-25,5.96,5.96,5.96,5.96,0,4.45158040026241,4.45158040026241,4.45158040026241,4.45158040026241,0,0.0,1.0
2020-11-27,5.96,5.96,5.96,5.96,2,4.45158040026241,4.45158040026241,4.45158040026241,4.45158040026241,2.67770071035836,0.0,1.0
2020-11-30,5.96,5.96,5.96,5.96,100,4.45158040026241,4.45158040026241,4.45158040026241,4.45158040026241,133.885035517918,0.0,1.0
2020-12-01,6.0,6.0,5.75,5.75,300,4.48145677878766,4.48145677878766,4.29472941300484,4.29472941300484,401.655106553754,0.0,1.0
2020-12-02,6.0,6.0,6.0,6.0,3,4.48145677878766,4.48145677878766,4.48145677878766,4.48145677878766,4.01655106553754,0.0,1.0
2020-12-03,6.0,6.0,6.0,6.0,0,4.48145677878766,4.48145677878766,4.48145677878766,4.48145677878766,0,0.0,1.0
2020-12-04,6.0,6.0,6.0,6.0,0,4.48145677878766,4.48145677878766,4.48145677878766,4.48145677878766,0,0.0,1.0
2020-12-07,6.0,6.0,6.0,6.0,201,4.48145677878766,4.48145677878766,4.48145677878766,4.48145677878766,269.108921391015,0.0,1.0
2020-12-08,6.5,6.5,6.5,6.5,318,4.8549115103533,4.8549115103533,4.8549115103533,4.8549115103533,425.754412946979,0.0,1.0
2020-12-09,7.0,7.0,7.0,7.0,210,5.22836624191893,5.22836624191893,5.22836624191893,5.22836624191893,281.158574587628,0.0,1.0
2020-12-10,7.5,7.55,7.5,7.55,359,5.60182097348457,5.63916644664114,5.60182097348457,5.63916644664114,480.647277509326,0.0,1.0
2020-12-11,7.2,7.2,7.2,7.2,226,5.37774813454519,5.37774813454519,5.37774813454519,5.37774813454519,302.580180270495,0.0,1.0
2020-12-14,6.95,6.95,6.95,6.95,137,5.19102076876237,5.19102076876237,5.19102076876237,5.19102076876237,183.422498659548,0.0,1.0
2020-12-15,6.95,6.95,6.95,6.95,0,5.19102076876237,5.19102076876237,5.19102076876237,5.19102076876237,0,0.0,1.0
2020-12-16,6.95,6.95,6.95,6.95,0,5.19102076876237,5.19102076876237,5.19102076876237,5.19102076876237,0,0.0,1.0
2020-12-17,6.95,6.95,6.95,6.95,1,5.19102076876237,5.19102076876237,5.19102076876237,5.19102076876237,1.33885035517918,0.0,1.0
2020-12-18,6.95,6.95,6.95,6.95,2,5.19102076876237,5.19102076876237,5.19102076876237,5.19102076876237,2.67770071035836,0.0,1.0
2020-12-21,6.95,6.95,6.95,6.95,0,5.19102076876237,5.19102076876237,5.19102076876237,5.19102076876237,0,0.0,1.0
2020-12-22,6.3,6.95,6.3,6.95,554,4.70552961772704,5.19102076876237,4.70552961772704,5.19102076876237,741.723096769266,0.0,1.0
2020-12-23,6.3,6.3,6.3,6.3,0,4.70552961772704,4.70552961772704,4.70552961772704,4.70552961772704,0,0.0,1.0
2020-12-24,7.0,7.0,7.0,7.0,193,5.22836624191893,5.22836624191893,5.22836624191893,5.22836624191893,258.398118549582,0.0,1.0
2020-12-28,6.94,6.94,6.94,6.94,134,5.18355167413106,5.18355167413106,5.18355167413106,5.18355167413106,179.40594759401,0.0,1.0
2020-12-29,6.94,6.94,6.94,6.94,21,5.18355167413106,5.18355167413106,5.18355167413106,5.18355167413106,28.1158574587628,0.0,1.0
2020-12-30,6.94,6.94,6.94,6.94,0,5.18355167413106,5.18355167413106,5.18355167413106,5.18355167413106,0,0.0,1.0
2020-12-31,7.03,7.03,7.03,7.03,206,5.25077352581287,5.25077352581287,5.25077352581287,5.25077352581287,275.803173166911,0.0,1.0
2021-01-04,7.03,7.03,7.03,7.03,14,5.25077352581287,5.25077352581287,5.25077352581287,5.25077352581287,18.7439049725085,0.0,1.0
2021-01-05,9.0,9.35,8.7,8.7,2759,6.72218516818149,6.98360348027743,6.4981123292421,6.4981123292421,3693.88812993936,0.0,1.0
2021-01-06,8.5,8.95,8.4,8.95,800,6.34873043661585,6.68483969502492,6.27403949030272,6.68483969502492,1071.08028414334,0.0,1.0
2021-01-07,8.5,8.5,8.5,8.5,175,6.34873043661585,6.34873043661585,6.34873043661585,6.34873043661585,234.298812156356,0.0,1.0
2021-01-08,8.5,8.5,8.5,8.5,1,6.34873043661585,6.34873043661585,6.34873043661585,6.34873043661585,1.33885035517918,0.0,1.0
2021-01-11,8.55,9.0,8.45,8.99,1493,6.38607590977241,6.72218516818149,6.31138496345929,6.71471607355017,1998.90358028252,0.0,1.0
2021-01-12,8.59,8.59,8.59,8.59,100,6.41595228829766,6.41595228829766,6.41595228829766,6.41595228829766,133.885035517918,0.0,1.0
2021-01-13,8.56,8.56,8.56,8.56,420,6.39354500440373,6.39354500440373,6.39354500440373,6.39354500440373,562.317149175255,0.0,1.0
2021-01-14,8.4,9.045,8.4,9.0,1300,6.38607590977241,6.87643530998708,6.38607590977241,6.84222418904187,1709.97027819376,0.15,1.0
2021-01-15,9.2,9.24,9.2,9.24,203,6.99427361546502,7.02468350074965,6.99427361546502,7.02468350074965,267.018435748718,0.0,1.0
2021-01-19,9.2,9.2,9.2,9.2,0,6.99427361546502,6.99427361546502,6.99427361546502,6.99427361546502,0,0.0,1.0
2021-01-20,9.2,9.2,9.2,9.2,62,6.99427361546502,6.99427361546502,6.99427361546502,6.99427361546502,81.5524286523178,0.0,1.0
2021-01-21,9.2,9.2,9.2,9.2,0,6.99427361546502,6.99427361546502,6.99427361546502,6.99427361546502,0,0.0,1.0
2021-01-22,9.2,9.2,9.2,9.2,66,6.99427361546502,6.99427361546502,6.99427361546502,6.99427361546502,86.8138756621448,0.0,1.0
2021-01-25,9.2,9.2,9.2,9.2,4,6.99427361546502,6.99427361546502,6.99427361546502,6.99427361546502,5.26144700982696,0.0,1.0
2021-01-26,9.2,9.2,9.2,9.2,2,6.99427361546502,6.99427361546502,6.99427361546502,6.99427361546502,2.63072350491348,0.0,1.0
2021-01-27,9.2,9.2,9.2,9.2,0,6.99427361546502,6.99427361546502,6.99427361546502,6.99427361546502,0,0.0,1.0
2021-01-28,9.2,9.2,9.2,9.2,80,6.99427361546502,6.99427361546502,6.99427361546502,6.99427361546502,105.228940196539,0.0,1.0
2021-01-29,9.2,9.2,9.2,9.2,0,6.99427361546502,6.99427361546502,6.99427361546502,6.99427361546502,0,0.0,1.0
2021-02-01,8.0001,8.46,8.0001,8.42,1189,6.08205308163932,6.43169073769936,6.08205308163932,6.40128085241473,1563.96512367106,0.0,1.0
2021-02-02,9.2399,9.2399,9.2399,9.2399,338,7.02460747603644,7.02460747603644,7.02460747603644,7.02460747603644,444.592272330378,0.0,1.0
2021-02-03,9.2,9.2,9.2,9.2,229,6.99427361546502,6.99427361546502,6.99427361546502,6.99427361546502,301.217841312593,0.0,1.0
2021-02-04,9.2,9.2,9.2,9.2,0,6.99427361546502,6.99427361546502,6.99427361546502,6.99427361546502,0,0.0,1.0
2021-02-05,9.2,9.2,9.2,9.2,12,6.99427361546502,6.99427361546502,6.99427361546502,6.99427361546502,15.7843410294809,0.0,1.0
2021-02-08,9.2,9.2,9.2,9.2,67,6.99427361546502,6.99427361546502,6.99427361546502,6.99427361546502,88.1292374146015,0.0,1.0
2021-02-09,8.2,8.99,8.2,8.99,600,6.23402648334926,6.83462171772071,6.23402648334926,6.83462171772071,789.217051474043,0.0,1.0
2021-02-10,8.2,8.2,8.2,8.2,0,6.23402648334926,6.23402648334926,6.23402648334926,6.23402648334926,0,0.0,1.0
2021-02-11,7.5,8.2,7.5,8.2,2408,5.70185349086823,6.23402648334926,5.70185349086823,6.23402648334926,3167.39109991582,0.0,1.0
2021-02-12,8.0,8.19,8.0,8.19,387,6.08197705692611,6.2264240120281,6.08197705692611,6.2264240120281,509.044998200757,0.0,1.0
2021-02-16,8.0,8.0,7.55,7.55,488,6.08197705692611,6.08197705692611,5.73986584747401,5.73986584747401,641.896535198888,0.0,1.0
2021-02-17,8.0,8.0,8.0,8.0,64,6.08197705692611,6.08197705692611,6.08197705692611,6.08197705692611,84.1831521572312,0.0,1.0
2021-02-18,8.0,8.0,8.0,8.0,0,6.08197705692611,6.08197705692611,6.08197705692611,6.08197705692611,0,0.0,1.0
2021-02-19,8.0,8.0,8.0,8.0,0,6.08197705692611,6.08197705692611,6.08197705692611,6.08197705692611,0,0.0,1.0
2021-02-22,7.35,7.35,7.35,7.35,300,5.58781642105086,5.58781642105086,5.58781642105086,5.58781642105086,394.608525737022,0.0,1.0
2021-02-23,7.38,7.38,7.38,7.38,100,5.61062383501433,5.61062383501433,5.61062383501433,5.61062383501433,131.536175245674,0.0,1.0
2021-02-24,7.38,7.38,7.38,7.38,3,5.61062383501433,5.61062383501433,5.61062383501433,5.61062383501433,3.94608525737022,0.0,1.0
2021-02-25,7.38,7.38,7.38,7.38,50,5.61062383501433,5.61062383501433,5.61062383501433,5.61062383501433,65.768087622837,0.0,1.0
2021-02-26,7.45,8.0,7.45,7.6,554,5.66384113426244,6.08197705692611,5.66384113426244,5.7778782040798,728.710410861033,0.0,1.0
2021-03-01,7.45,7.45,7.45,7.45,0,5.66384113426244,5.66384113426244,5.66384113426244,5.66384113426244,0,0.0,1.0
2021-03-02,7.45,7.45,7.45,7.45,0,5.66384113426244,5.66384113426244,5.66384113426244,5.66384113426244,0,0.0,1.0
2021-03-03,7.45,7.45,7.45,7.45,0,5.66384113426244,5.66384113426244,5.66384113426244,5.66384113426244,0,0.0,1.0
2021-03-04,7.45,7.45,7.45,7.45,0,5.66384113426244,5.66384113426244,5.66384113426244,5.66384113426244,0,0.0,1.0
2021-03-05,7.45,7.45,7.45,7.45,0,5.66384113426244,5.66384113426244,5.66384113426244,5.66384113426244,0,0.0,1.0
2021-03-08,7.45,7.45,7.45,7.45,100,5.66384113426244,5.66384113426244,5.66384113426244,5.66384113426244,131.536175245674,0.0,1.0
2021-03-09,7.45,7.45,7.45,7.45,0,5.66384113426244,5.66384113426244,5.66384113426244,5.66384113426244,0,0.0,1.0
2021-03-10,7.45,7.45,7.45,7.45,1,5.66384113426244,5.66384113426244,5.66384113426244,5.66384113426244,1.31536175245674,0.0,1.0
2021-03-11,7.45,7.45,7.45,7.45,296,5.66384113426244,5.66384113426244,5.66384113426244,5.66384113426244,389.347078727194,0.0,1.0
2021-03-12,8.1,8.1,7.9,7.9,450,6.15800177013768,6.15800177013768,6.00595234371453,6.00595234371453,591.912788605533,0.0,1.0
2021-03-15,8.5,8.6,8.13,8.6,597,6.46210062298399,6.53812533619557,6.18080918410116,6.53812533619557,785.270966216673,0.0,1.0
2021-03-16,8.5,8.5,8.5,8.5,121,6.46210062298399,6.46210062298399,6.46210062298399,6.46210062298399,159.158772047265,0.0,1.0
2021-03-17,8.5,8.5,8.5,8.5,0,6.46210062298399,6.46210062298399,6.46210062298399,6.46210062298399,0,0.0,1.0
2021-03-18,8.5,8.5,8.5,8.5,30,6.46210062298399,6.46210062298399,6.46210062298399,6.46210062298399,39.4608525737021,0.0,1.0
2021-03-19,8.5,8.5,8.5,8.5,0,6.46210062298399,6.46210062298399,6.46210062298399,6.46210062298399,0,0.0,1.0
2021-03-22,8.5,8.5,8.5,8.5,0,6.46210062298399,6.46210062298399,6.46210062298399,6.46210062298399,0,0.0,1.0
2021-03-23,7.8681,7.8681,7.8681,7.8681,301,5.98170046020004,5.98170046020004,5.98170046020004,5.98170046020004,395.923887489478,0.0,1.0
2021-03-24,6.8583,7.31,6.8583,7.31,299,5.21400290618954,5.55740653576623,5.21400290618954,5.55740653576623,393.293163984565,0.0,1.0
2021-03-25,6.8583,6.8583,6.8583,6.8583,5,5.21400290618954,5.21400290618954,5.21400290618954,5.21400290618954,6.57680876228369,0.0,1.0
2021-03-26,6.8583,6.8583,6.8583,6.8583,0,5.21400290618954,5.21400290618954,5.21400290618954,5.21400290618954,0,0.0,1.0
2021-03-29,6.8583,6.8583,6.8583,6.8583,20,5.21400290618954,5.21400290618954,5.21400290618954,5.21400290618954,26.3072350491348,0.0,1.0
2021-03-30,6.8583,6.8583,6.8583,6.8583,1,5.21400290618954,5.21400290618954,5.21400290618954,5.21400290618954,1.31536175245674,0.0,1.0
2021-03-31,7.15,7.15,7.15,7.15,100,5.43576699462771,5.43576699462771,5.43576699462771,5.43576699462771,131.536175245674,0.0,1.0
2021-04-01,8.25,8.25,7.55,7.55,260,6.27203883995505,6.27203883995505,5.73986584747401,5.73986584747401,341.994055638752,0.0,1.0
2021-04-05,8.76,9.49,8.665,9.01,1495,6.65976487733409,7.2147452837786,6.58754139978309,6.84982666036303,1966.46581992282,0.0,1.0
2021-04-06,8.38,8.5,8.38,8.38,1102,6.3708709671301,6.46210062298399,6.3708709671301,6.3708709671301,1449.52865120733,0.0,1.0
2021-04-07,8.38,8.38,8.38,8.38,30,6.3708709671301,6.3708709671301,6.3708709671301,6.3708709671301,39.4608525737021,0.0,1.0
2021-04-08,8.38,8.38,8.38,8.38,5,6.3708709671301,6.3708709671301,6.3708709671301,6.3708709671301,6.57680876228369,0.0,1.0
2021-04-09,9.43,9.45,9.22,9.22,767,7.16913045585165,7.18433539849396,7.00947855810734,7.00947855810734,1008.88246413432,0.0,1.0
2021-04-12,9.43,9.43,9.43,9.43,44,7.16913045585165,7.16913045585165,7.16913045585165,7.16913045585165,57.8759171080965,0.0,1.0
2021-04-13,8.41,9.3,8.41,9.3,1506,6.39367838109357,7.0702983286766,6.39367838109357,7.0702983286766,1980.93479919985,0.0,1.0
2021-04-14,9.65,9.65,8.2564,8.49,4580,7.33638482491712,7.33638482491712,6.27690442160059,6.45449815166283,6024.35682625186,0.0,1.0
2021-04-15,8.395,9.3,8.38,9.3,625,6.4963117439292,7.1966288527149,6.48470427803772,7.1966288527149,807.669829715792,0.15,1.0
2021-04-16,8.395,8.395,8.395,8.395,0,6.4963117439292,6.4963117439292,6.4963117439292,6.4963117439292,0,0.0,1.0
2021-04-19,8.395,8.395,8.395,8.395,162,6.4963117439292,6.4963117439292,6.4963117439292,6.4963117439292,209.348019862333,0.0,1.0
2021-04-20,8.395,8.395,8.395,8.395,0,6.4963117439292,6.4963117439292,6.4963117439292,6.4963117439292,0,0.0,1.0
2021-04-21,8.395,8.395,8.395,8.395,0,6.4963117439292,6.4963117439292,6.4963117439292,6.4963117439292,0,0.0,1.0
2021-04-22,8.395,8.395,8.395,8.395,0,6.4963117439292,6.4963117439292,6.4963117439292,6.4963117439292,0,0.0,1.0
2021-04-23,7.5862,8.05,7.5862,8.04,1600,5.87043718306083,6.22934002842526,5.87043718306083,6.22160171783094,2067.63476407243,0.0,1.0
2021-04-26,7.94,7.94,7.94,7.94,200,6.14421861188777,6.14421861188777,6.14421861188777,6.14421861188777,258.454345509054,0.0,1.0
2021-04-27,7.8499,7.8499,7.8499,7.8499,200,6.07449643343297,6.07449643343297,6.07449643343297,6.07449643343297,258.454345509054,0.0,1.0
2021-04-28,7.73,7.73,7.73,7.73,718,5.98171408940711,5.98171408940711,5.98171408940711,5.98171408940711,927.851100377503,0.0,1.0
2021-04-29,7.73,7.73,7.73,7.73,260,5.98171408940711,5.98171408940711,5.98171408940711,5.98171408940711,335.99064916177,0.0,1.0
2021-04-30,7.73,7.73,7.73,7.73,0,5.98171408940711,5.98171408940711,5.98171408940711,5.98171408940711,0,0.0,1.0
2021-05-03,7.65,7.66,7.65,7.66,251,5.91980760465258,5.92754591524689,5.91980760465258,5.92754591524689,324.360203613862,0.0,1.0
2021-05-04,7.65,7.65,7.65,7.65,862,5.91980760465258,5.91980760465258,5.91980760465258,5.91980760465258,1113.93822914402,0.0,1.0
2021-05-05,7.65,7.65,7.65,7.65,71,5.91980760465258,5.91980760465258,5.91980760465258,5.91980760465258,91.751292655714,0.0,1.0
2021-05-06,7.65,7.65,7.65,7.65,0,5.91980760465258,5.91980760465258,5.91980760465258,5.91980760465258,0,0.0,1.0
2021-05-07,7.6,7.6,7.6,7.6,180,5.88111605168099,5.88111605168099,5.88111605168099,5.88111605168099,232.608910958148,0.0,1.0
2021-05-10,8.0307,8.05,8.0,8.0,1032,6.21440508897823,6.22934002842526,6.19064847545367,6.19064847545367,1333.62442282672,0.0,1.0
2021-05-11,8.0307,8.0307,8.0307,8.0307,0,6.21440508897823,6.21440508897823,6.21440508897823,6.21440508897823,0,0.0,1.0
2021-05-12,8.0307,8.0307,8.0307,8.0307,0,6.21440508897823,6.21440508897823,6.21440508897823,6.21440508897823,0,0.0,1.0
2021-05-13,8.0307,8.0307,8.0307,8.0307,22,6.21440508897823,6.21440508897823,6.21440508897823,6.21440508897823,28.4299780059959,0.0,1.0
2021-05-14,8.0307,8.0307,8.0307,8.0307,28,6.21440508897823,6.21440508897823,6.21440508897823,6.21440508897823,36.1836083712675,0.0,1.0
2021-05-17,8.0307,8.0307,8.0307,8.0307,0,6.21440508897823,6.21440508897823,6.21440508897823,6.21440508897823,0,0.0,1.0
2021-05-18,8.4,8.7074,8.28,8.28,1830,6.50018089922636,6.73805656689566,6.40732117209455,6.40732117209455,2364.85726140784,0.0,1.0
2021-05-19,9.37,9.37,8.5,8.55,436,7.25079702687511,7.25079702687511,6.57756400516953,6.61625555814111,563.430473209737,0.0,1.0
2021-05-20,9.25,9.25,9.25,9.25,258,7.15793729974331,7.15793729974331,7.15793729974331,7.15793729974331,333.406105706679,0.0,1.0
2021-05-21,10.48,10.48,9.25,9.25,1120,8.10974950284431,8.10974950284431,7.15793729974331,7.15793729974331,1447.3443348507,0.0,1.0
2021-05-24,10.48,10.48,10.48,10.48,101,8.10974950284431,8.10974950284431,8.10974950284431,8.10974950284431,130.519444482072,0.0,1.0
2021-05-25,10.48,10.48,10.48,10.48,5,8.10974950284431,8.10974950284431,8.10974950284431,8.10974950284431,6.46135863772634,0.0,1.0
2021-05-26,10.48,10.48,10.48,10.48,21,8.10974950284431,8.10974950284431,8.10974950284431,8.10974950284431,27.1377062784506,0.0,1.0
2021-05-27,10.45,10.45,10.01,10.01,509,8.08653457106136,8.08653457106136,7.74604890491141,7.74604890491141,657.766309320541,0.0,1.0
2021-05-28,9.38,9.38,9.38,9.38,201,7.25853533746943,7.25853533746943,7.25853533746943,7.25853533746943,259.746617236599,0.0,1.0
2021-06-01,9.38,9.38,9.38,9.38,3,7.25853533746943,7.25853533746943,7.25853533746943,7.25853533746943,3.87681518263581,0.0,1.0
2021-06-02,9.38,9.38,9.38,9.38,0,7.25853533746943,7.25853533746943,7.25853533746943,7.25853533746943,0,0.0,1.0
2021-06-03,9.3801,9.3801,9.3801,9.3801,100,7.25861272057538,7.25861272057538,7.25861272057538,7.25861272057538,129.227172754527,0.0,1.0
2021-06-04,9.41,9.41,9.4,9.4,355,7.28175026925238,7.28175026925238,7.27401195865807,7.27401195865807,458.75646327857,0.0,1.0
2021-06-07,9.38,9.38,9.38,9.38,162,7.25853533746943,7.25853533746943,7.25853533746943,7.25853533746943,209.348019862334,0.0,1.0
2021-06-08,9.38,9.38,9.38,9.38,0,7.25853533746943,7.25853533746943,7.25853533746943,7.25853533746943,0,0.0,1.0
2021-06-09,9.38,9.38,9.38,9.38,2,7.25853533746943,7.25853533746943,7.25853533746943,7.25853533746943,2.58454345509054,0.0,1.0
2021-06-10,9.38,9.38,9.38,9.38,0,7.25853533746943,7.25853533746943,7.25853533746943,7.25853533746943,0,0.0,1.0
2021-06-11,9.38,9.38,9.38,9.38,4,7.25853533746943,7.25853533746943,7.25853533746943,7.25853533746943,5.16908691018107,0.0,1.0
2021-06-14,9.38,9.38,9.38,9.38,0,7.25853533746943,7.25853533746943,7.25853533746943,7.25853533746943,0,0.0,1.0
2021-06-15,9.38,9.38,9.38,9.38,0,7.25853533746943,7.25853533746943,7.25853533746943,7.25853533746943,0,0.0,1.0
2021-06-16,9.38,9.38,9.38,9.38,0,7.25853533746943,7.25853533746943,7.25853533746943,7.25853533746943,0,0.0,1.0
2021-06-17,9.38,9.38,9.38,9.38,1,7.25853533746943,7.25853533746943,7.25853533746943,7.25853533746943,1.29227172754527,0.0,1.0
2021-06-18,9.38,9.38,9.38,9.38,0,7.25853533746943,7.25853533746943,7.25853533746943,7.25853533746943,0,0.0,1.0
2021-06-21,9.38,9.38,9.38,9.38,74,7.25853533746943,7.25853533746943,7.25853533746943,7.25853533746943,95.6281078383499,0.0,1.0
2021-06-22,9.38,9.38,9.38,9.38,2,7.25853533746943,7.25853533746943,7.25853533746943,7.25853533746943,2.58454345509054,0.0,1.0
2021-06-23,9.8,9.8,9.38,9.38,205,7.58354438243075,7.58354438243075,7.25853533746943,7.25853533746943,264.91570414678,0.0,1.0
2021-06-24,9.8,9.8,9.8,9.8,0,7.58354438243075,7.58354438243075,7.58354438243075,7.58354438243075,0,0.0,1.0
2021-06-25,9.72,9.72,9.72,9.72,101,7.52163789767621,7.52163789767621,7.52163789767621,7.52163789767621,130.519444482072,0.0,1.0
2021-06-28,9.72,9.72,9.72,9.72,0,7.52163789767621,7.52163789767621,7.52163789767621,7.52163789767621,0,0.0,1.0
2021-06-29,9.72,9.72,9.72,9.72,0,7.52163789767621,7.52163789767621,7.52163789767621,7.52163789767621,0,0.0,1.0
2021-06-30,9.72,9.72,9.72,9.72,0,7.52163789767621,7.52163789767621,7.52163789767621,7.52163789767621,0,0.0,1.0
2021-07-01,9.5991,9.5991,9.5991,9.5991,100,7.42808172259092,7.42808172259092,7.42808172259092,7.42808172259092,129.227172754527,0.0,1.0
2021-07-02,9.5991,9.5991,9.5991,9.5991,0,7.42808172259092,7.42808172259092,7.42808172259092,7.42808172259092,0,0.0,1.0
2021-07-06,9.5991,9.5991,9.5991,9.5991,90,7.42808172259092,7.42808172259092,7.42808172259092,7.42808172259092,116.304455479074,0.0,1.0
2021-07-07,9.5991,9.5991,9.5991,9.5991,0,7.42808172259092,7.42808172259092,7.42808172259092,7.42808172259092,0,0.0,1.0
2021-07-08,9.5991,9.5991,9.5991,9.5991,0,7.42808172259092,7.42808172259092,7.42808172259092,7.42808172259092,0,0.0,1.0
2021-07-09,9.5991,9.5991,9.5991,9.5991,2,7.42808172259092,7.42808172259092,7.42808172259092,7.42808172259092,2.58454345509054,0.0,1.0
2021-07-12,10.17,10.17,9.724,9.724,1503,7.86986187442048,7.86986187442048,7.52473322191394,7.52473322191394,1942.28440650054,0.0,1.0
2021-07-13,11.0,11.1667,10.16,10.16,2774,8.5121416537488,8.64113929135607,7.86212356382617,7.86212356382617,3584.76177221057,0.0,1.0
2021-07-14,11.0,11.0,11.0,11.0,4,8.5121416537488,8.5121416537488,8.5121416537488,8.5121416537488,5.16908691018107,0.0,1.0
2021-07-15,11.0,11.0,11.0,11.0,1,8.62821631266356,8.62821631266356,8.62821631266356,8.62821631266356,1.27488690609847,0.15,1.0
2021-07-16,11.0,11.0,11.0,11.0,0,8.62821631266356,8.62821631266356,8.62821631266356,8.62821631266356,0,0.0,1.0
2021-07-19,11.0,11.0,11.0,11.0,11,8.62821631266356,8.62821631266356,8.62821631266356,8.62821631266356,14.0237559670832,0.0,1.0
2021-07-20,11.0,11.0,11.0,11.0,0,8.62821631266356,8.62821631266356,8.62821631266356,8.62821631266356,0,0.0,1.0
2021-07-21,11.0,11.0,11.0,11.0,0,8.62821631266356,8.62821631266356,8.62821631266356,8.62821631266356,0,0.0,1.0
2021-07-22,11.0,11.0,11.0,11.0,13,8.62821631266356,8.62821631266356,8.62821631266356,8.62821631266356,16.5735297792801,0.0,1.0
2021-07-23,11.0,11.0,11.0,11.0,3,8.62821631266356,8.62821631266356,8.62821631266356,8.62821631266356,3.82466071829541,0.0,1.0
2021-07-26,11.0,11.0,11.0,11.0,103,8.62821631266356,8.62821631266356,8.62821631266356,8.62821631266356,131.313351328142,0.0,1.0
2021-07-27,11.0,11.0,11.0,11.0,7,8.62821631266356,8.62821631266356,8.62821631266356,8.62821631266356,8.92420834268929,0.0,1.0
2021-07-28,11.0,11.0,11.0,11.0,0,8.62821631266356,8.62821631266356,8.62821631266356,8.62821631266356,0,0.0,1.0
2021-07-29,10.75,10.75,10.75,10.75,401,8.43212048737575,8.43212048737575,8.43212048737575,8.43212048737575,511.229649345487,0.0,1.0
2021-07-30,10.75,10.75,10.75,10.75,0,8.43212048737575,8.43212048737575,8.43212048737575,8.43212048737575,0,0.0,1.0
2021-08-02,9.63,9.63,9.63,9.63,101,7.55361119008637,7.55361119008637,7.55361119008637,7.55361119008637,128.763577515946,0.0,1.0
2021-08-03,10.65,10.65,10.65,10.65,131,8.35368215726063,8.35368215726063,8.35368215726063,8.35368215726063,167.0101846989,0.0,1.0
2021-08-04,10.65,10.65,10.65,10.65,1,8.35368215726063,8.35368215726063,8.35368215726063,8.35368215726063,1.27488690609847,0.0,1.0
2021-08-05,10.65,10.65,10.65,10.65,15,8.35368215726063,8.35368215726063,8.35368215726063,8.35368215726063,19.1233035914771,0.0,1.0
2021-08-06,10.65,10.65,10.65,10.65,93,8.35368215726063,8.35368215726063,8.35368215726063,8.35368215726063,118.564482267158,0.0,1.0
2021-08-09,8.77,8.8,7.92,8.8,1017,6.87904155109631,6.90257305013085,6.21231574511776,6.90257305013085,1296.55998350214,0.0,1.0
2021-08-10,8.77,8.77,8.77,8.77,62,6.87904155109631,6.87904155109631,6.87904155109631,6.87904155109631,79.0429881781052,0.0,1.0
2021-08-11,8.77,8.77,8.77,8.77,11,6.87904155109631,6.87904155109631,6.87904155109631,6.87904155109631,14.0237559670832,0.0,1.0
2021-08-12,8.77,8.77,8.77,8.77,0,6.87904155109631,6.87904155109631,6.87904155109631,6.87904155109631,0,0.0,1.0
2021-08-13,8.77,8.77,8.77,8.77,6,6.87904155109631,6.87904155109631,6.87904155109631,6.87904155109631,7.64932143659082,0.0,1.0
2021-08-16,8.4041,8.4041,8.4041,8.4041,703,6.59203570120507,6.59203570120507,6.59203570120507,6.59203570120507,896.245494987225,0.0,1.0
2021-08-17,8.4041,8.4041,8.4041,8.4041,0,6.59203570120507,6.59203570120507,6.59203570120507,6.59203570120507,0,0.0,1.0
2021-08-18,8.4041,8.4041,8.4041,8.4041,1,6.59203570120507,6.59203570120507,6.59203570120507,6.59203570120507,1.27488690609847,0.0,1.0
2021-08-19,8.4041,8.4041,8.4041,8.4041,0,6.59203570120507,6.59203570120507,6.59203570120507,6.59203570120507,0,0.0,1.0
2021-08-20,8.4041,8.4041,8.4041,8.4041,2,6.59203570120507,6.59203570120507,6.59203570120507,6.59203570120507,2.54977381219694,0.0,1.0
2021-08-23,8.4041,8.4041,8.4041,8.4041,0,6.59203570120507,6.59203570120507,6.59203570120507,6.59203570120507,0,0.0,1.0
2021-08-24,8.4041,8.4041,8.4041,8.4041,6,6.59203570120507,6.59203570120507,6.59203570120507,6.59203570120507,7.64932143659083,0.0,1.0
2021-08-25,8.4041,8.4041,8.4041,8.4041,5,6.59203570120507,6.59203570120507,6.59203570120507,6.59203570120507,6.37443453049236,0.0,1.0
2021-08-26,8.4041,8.4041,8.4041,8.4041,0,6.59203570120507,6.59203570120507,6.59203570120507,6.59203570120507,0,0.0,1.0
2021-08-27,8.22,10.75,7.5,7.5,3622,6.44763073546313,8.43212048737575,5.88287475863424,5.88287475863424,4617.64037388866,0.0,1.0
2021-08-30,8.22,8.22,8.22,8.22,107,6.44763073546313,6.44763073546313,6.44763073546313,6.44763073546313,136.412898952536,0.0,1.0
2021-08-31,8.32,10.75,8.32,10.75,1015,6.52606906557825,8.43212048737575,6.52606906557825,8.43212048737575,1294.01020968995,0.0,1.0
2021-09-01,9.0,9.0,8.6,8.6,689,7.05944971036109,7.05944971036109,6.7456963899006,6.7456963899006,878.397078301847,0.0,1.0
2021-09-02,8.5,8.5,8.164,8.31,1007,6.66725805978548,6.66725805978548,6.40370527059866,6.51822523256674,1283.81111444116,0.0,1.0
2021-09-03,8.02,9.0,8.02,9.0,447,6.29075407523288,7.05944971036109,6.29075407523288,7.05944971036109,569.874447026017,0.0,1.0
2021-09-07,8.02,8.15,8.02,8.15,897,6.29075407523288,6.39272390438255,6.29075407523288,6.39272390438255,1143.57355477033,0.0,1.0
2021-09-08,8.02,8.02,8.02,8.02,76,6.29075407523288,6.29075407523288,6.29075407523288,6.29075407523288,96.8914048634839,0.0,1.0
2021-09-09,8.02,8.02,8.02,8.02,80,6.29075407523288,6.29075407523288,6.29075407523288,6.29075407523288,101.990952487878,0.0,1.0
2021-09-10,8.02,8.02,8.02,8.02,1,6.29075407523288,6.29075407523288,6.29075407523288,6.29075407523288,1.27488690609847,0.0,1.0
2021-09-13,8.02,8.02,8.02,8.02,160,6.29075407523288,6.29075407523288,6.29075407523288,6.29075407523288,203.981904975755,0.0,1.0
2021-09-14,8.02,8.02,8.02,8.02,0,6.29075407523288,6.29075407523288,6.29075407523288,6.29075407523288,0,0.0,1.0
2021-09-15,8.0207,8.0207,8.0207,8.0207,625,6.29130314354369,6.29130314354369,6.29130314354369,6.29130314354369,796.804316311544,0.0,1.0
2021-09-16,8.0207,8.0207,8.0207,8.0207,39,6.29130314354369,6.29130314354369,6.29130314354369,6.29130314354369,49.7205893378404,0.0,1.0
2021-09-17,8.0207,8.0207,8.0207,8.0207,19,6.29130314354369,6.29130314354369,6.29130314354369,6.29130314354369,24.2228512158709,0.0,1.0
2021-09-20,8.0207,8.0207,8.0207,8.0207,13,6.29130314354369,6.29130314354369,6.29130314354369,6.29130314354369,16.5735297792801,0.0,1.0
2021-09-21,8.0207,8.0207,8.0207,8.0207,0,6.29130314354369,6.29130314354369,6.29130314354369,6.29130314354369,0,0.0,1.0
2021-09-22,8.0207,8.0207,8.0207,8.0207,11,6.29130314354369,6.29130314354369,6.29130314354369,6.29130314354369,14.0237559670832,0.0,1.0
2021-09-23,8.0207,8.0207,8.0207,8.0207,269,6.29130314354369,6.29130314354369,6.29130314354369,6.29130314354369,342.944577740489,0.0,1.0
2021-09-24,8.0207,8.0207,8.0207,8.0207,0,6.29130314354369,6.29130314354369,6.29130314354369,6.29130314354369,0,0.0,1.0
2021-09-27,8.0207,8.0207,8.0207,8.0207,2,6.29130314354369,6.29130314354369,6.29130314354369,6.29130314354369,2.54977381219694,0.0,1.0
2021-09-28,8.0207,8.0207,8.0207,8.0207,0,6.29130314354369,6.29130314354369,6.29130314354369,6.29130314354369,0,0.0,1.0
2021-09-29,8.0207,8.0207,8.0207,8.0207,0,6.29130314354369,6.29130314354369,6.29130314354369,6.29130314354369,0,0.0,1.0
2021-09-30,8.0207,8.0207,8.0207,8.0207,0,6.29130314354369,6.29130314354369,6.29130314354369,6.29130314354369,0,0.0,1.0
2021-10-01,7.98,8.02,7.98,8.02,400,6.25937874318684,6.29075407523288,6.25937874318684,6.29075407523288,509.954762439388,0.0,1.0
2021-10-04,7.98,7.98,7.98,7.98,8,6.25937874318684,6.25937874318684,6.25937874318684,6.25937874318684,10.1990952487878,0.0,1.0
2021-10-05,7.98,7.98,7.98,7.98,0,6.25937874318684,6.25937874318684,6.25937874318684,6.25937874318684,0,0.0,1.0
2021-10-06,7.98,7.98,7.98,7.98,62,6.25937874318684,6.25937874318684,6.25937874318684,6.25937874318684,79.0429881781051,0.0,1.0
2021-10-07,7.98,7.98,7.98,7.98,20,6.25937874318684,6.25937874318684,6.25937874318684,6.25937874318684,25.4977381219694,0.0,1.0
2021-10-08,8.03,8.03,8.03,8.03,202,6.2985979082444,6.2985979082444,6.2985979082444,6.2985979082444,257.527155031891,0.0,1.0
2021-10-11,8.03,8.03,8.03,8.03,502,6.2985979082444,6.2985979082444,6.2985979082444,6.2985979082444,639.993226861432,0.0,1.0
2021-10-12,8.03,8.03,8.03,8.03,13,6.2985979082444,6.2985979082444,6.2985979082444,6.2985979082444,16.5735297792801,0.0,1.0
2021-10-13,8.03,8.03,8.03,8.03,1,6.2985979082444,6.2985979082444,6.2985979082444,6.2985979082444,1.27488690609847,0.0,1.0
2021-10-14,8.03,8.03,8.03,8.03,0,6.41625540341708,6.41625540341708,6.41625540341708,6.41625540341708,0,0.15,1.0
2021-10-15,8.03,8.03,8.03,8.03,0,6.41625540341708,6.41625540341708,6.41625540341708,6.41625540341708,0,0.0,1.0
2021-10-18,8.03,8.03,8.03,8.03,0,6.41625540341708,6.41625540341708,6.41625540341708,6.41625540341708,0,0.0,1.0
2021-10-19,7.37,8.75,7.37,8.75,961,5.88889194560198,6.99156099376083,5.88889194560198,6.99156099376083,1202.69994175891,0.0,1.0
2021-10-20,7.37,7.52,7.37,7.52,1045,5.88889194560198,6.00874727692359,5.88889194560198,6.00874727692359,1307.82667964418,0.0,1.0
2021-10-21,7.4,7.4,7.4,7.4,101,5.9128630118663,5.9128630118663,5.9128630118663,5.9128630118663,126.402387219198,0.0,1.0
2021-10-22,8.0,8.5,7.5,7.65,2020,6.39228433715276,6.79180210822481,5.99276656608071,6.11262189740233,2528.04774438397,0.0,1.0
2021-10-25,7.79,7.9,7.6,7.6,1029,6.2244868733025,6.31238078293835,6.07267012029512,6.07267012029512,1287.80253909461,0.0,1.0
2021-10-26,7.7575,8.0707,7.4,8.0707,3110,6.19851821818282,6.44877614998235,5.9128630118663,6.44877614998235,3892.19231932383,0.0,1.0
2021-10-27,7.35,7.35,7.35,7.35,102,5.8729112347591,5.8729112347591,5.8729112347591,5.8729112347591,127.653896003547,0.0,1.0
2021-10-28,7.3,7.3,7.3,7.3,476,5.83295945765189,5.83295945765189,5.83295945765189,5.83295945765189,595.718181349886,0.0,1.0
2021-10-29,7.2,7.2,7.2,7.2,252,5.75305590343748,5.75305590343748,5.75305590343748,5.75305590343748,315.380213655822,0.0,1.0
2021-11-01,7.2,7.2,7.2,7.2,53,5.75305590343748,5.75305590343748,5.75305590343748,5.75305590343748,66.3299655704705,0.0,1.0
2021-11-02,7.5,7.5,7.5,7.5,206,5.99276656608071,5.99276656608071,5.99276656608071,5.99276656608071,257.810809575791,0.0,1.0
2021-11-03,7.5,7.5,7.5,7.5,31,5.99276656608071,5.99276656608071,5.99276656608071,5.99276656608071,38.7967723148035,0.0,1.0
2021-11-04,7.0,7.0,6.31,7.0,1748,5.59324879500866,5.59324879500866,5.04191427092924,5.59324879500866,2187.63735504118,0.0,1.0
2021-11-05,7.0,7.0,7.0,7.0,87,5.59324879500866,5.59324879500866,5.59324879500866,5.59324879500866,108.88126423832,0.0,1.0
2021-11-08,7.0,7.0,7.0,7.0,101,5.59324879500866,5.59324879500866,5.59324879500866,5.59324879500866,126.402387219199,0.0,1.0
2021-11-09,7.0,7.0,7.0,7.0,16,5.59324879500866,5.59324879500866,5.59324879500866,5.59324879500866,20.024140549576,0.0,1.0
2021-11-10,7.0,7.0,7.0,7.0,0,5.59324879500866,5.59324879500866,5.59324879500866,5.59324879500866,0,0.0,1.0
2021-11-11,7.0,7.0,7.0,7.0,0,5.59324879500866,5.59324879500866,5.59324879500866,5.59324879500866,0,0.0,1.0
2021-11-12,7.0,7.0,7.0,7.0,4,5.59324879500866,5.59324879500866,5.59324879500866,5.59324879500866,5.006035137394,0.0,1.0
2021-11-15,7.0,7.0,7.0,7.0,0,5.59324879500866,5.59324879500866,5.59324879500866,5.59324879500866,0,0.0,1.0
2021-11-16,7.0,7.0,7.0,7.0,1,5.59324879500866,5.59324879500866,5.59324879500866,5.59324879500866,1.2515087843485,0.0,1.0
2021-11-17,7.0,7.0,7.0,7.0,0,5.59324879500866,5.59324879500866,5.59324879500866,5.59324879500866,0,0.0,1.0
2021-11-18,7.145,7.145,7.145,7.145,210,5.70910894861956,5.70910894861956,5.70910894861956,5.70910894861956,262.816844713185,0.0,1.0
2021-11-19,7.0,7.0,7.0,7.0,403,5.59324879500866,5.59324879500866,5.59324879500866,5.59324879500866,504.358040092445,0.0,1.0
2021-11-22,7.3,7.5,7.3,7.5,667,5.83295945765189,5.99276656608071,5.83295945765189,5.99276656608071,834.756359160449,0.0,1.0
2021-11-23,7.3,7.3,7.3,7.3,0,5.83295945765189,5.83295945765189,5.83295945765189,5.83295945765189,0,0.0,1.0
2021-11-24,7.3,7.3,7.3,7.3,3,5.83295945765189,5.83295945765189,5.83295945765189,5.83295945765189,3.7545263530455,0.0,1.0
2021-11-26,7.3,7.3,7.3,7.3,0,5.83295945765189,5.83295945765189,5.83295945765189,5.83295945765189,0,0.0,1.0
2021-11-29,7.3,7.3,7.3,7.3,0,5.83295945765189,5.83295945765189,5.83295945765189,5.83295945765189,0,0.0,1.0
2021-11-30,7.3,7.3,7.3,7.3,13,5.83295945765189,5.83295945765189,5.83295945765189,5.83295945765189,16.2696141965305,0.0,1.0
2021-12-01,6.75,6.75,6.75,6.75,210,5.39348990947264,5.39348990947264,5.39348990947264,5.39348990947264,262.816844713185,0.0,1.0
2021-12-02,6.75,6.75,6.75,6.75,10,5.39348990947264,5.39348990947264,5.39348990947264,5.39348990947264,12.515087843485,0.0,1.0
2021-12-03,6.75,6.75,6.75,6.75,0,5.39348990947264,5.39348990947264,5.39348990947264,5.39348990947264,0,0.0,1.0
2021-12-06,6.75,6.75,6.75,6.75,0,5.39348990947264,5.39348990947264,5.39348990947264,5.39348990947264,0,0.0,1.0
2021-12-07,6.5349,6.5349,6.5349,6.5349,1628,5.22161736435745,5.22161736435745,5.22161736435745,5.22161736435745,2037.45630091935,0.0,1.0
2021-12-08,6.5349,6.5349,6.5349,6.5349,37,5.22161736435745,5.22161736435745,5.22161736435745,5.22161736435745,46.3058250208944,0.0,1.0
2021-12-09,6.08,6.53,6.08,6.53,509,4.8581360962361,5.21770209020094,4.8581360962361,5.21770209020094,637.017971233386,0.0,1.0
2021-12-10,6.08,6.08,6.08,6.08,2,4.8581360962361,4.8581360962361,4.8581360962361,4.8581360962361,2.503017568697,0.0,1.0
2021-12-13,6.08,6.08,6.08,6.08,0,4.8581360962361,4.8581360962361,4.8581360962361,4.8581360962361,0,0.0,1.0
2021-12-14,6.04,6.1,6.04,6.075,971,4.82617467455033,4.87411680707898,4.82617467455033,4.85414091852538,1215.21502960239,0.0,1.0
2021-12-15,6.0994,6.1,6.07,6.07,300,4.87363738575369,4.87411680707898,4.85014574081466,4.85014574081466,375.45263530455,0.0,1.0
2021-12-16,6.0994,6.0994,6.0994,6.0994,107,4.87363738575369,4.87363738575369,4.87363738575369,4.87363738575369,133.911439925289,0.0,1.0
2021-12-17,6.04,6.04,6.04,6.04,269,4.82617467455033,4.82617467455033,4.82617467455033,4.82617467455033,336.655862989746,0.0,1.0
2021-12-20,6.04,6.04,6.04,6.04,0,4.82617467455033,4.82617467455033,4.82617467455033,4.82617467455033,0,0.0,1.0
2021-12-21,6.04,6.04,6.04,6.04,50,4.82617467455033,4.82617467455033,4.82617467455033,4.82617467455033,62.575439217425,0.0,1.0
2021-12-22,6.04,6.04,6.04,6.04,0,4.82617467455033,4.82617467455033,4.82617467455033,4.82617467455033,0,0.0,1.0
2021-12-23,6.1,6.1,6.075,6.075,802,4.87411680707898,4.87411680707898,4.85414091852538,4.85414091852538,1003.7100450475,0.0,1.0
2021-12-27,6.1,6.1,6.04,6.05,1314,4.87411680707898,4.87411680707898,4.82617467455033,4.83416502997177,1644.48254263393,0.0,1.0
2021-12-28,6.1,6.1,6.1,6.1,3,4.87411680707898,4.87411680707898,4.87411680707898,4.87411680707898,3.7545263530455,0.0,1.0
2021-12-29,6.2,6.2,6.15,6.15,419,4.95402036129339,4.95402036129339,4.91406858418618,4.91406858418618,524.382180642021,0.0,1.0
2021-12-30,6.2,6.2,6.2,6.2,0,4.95402036129339,4.95402036129339,4.95402036129339,4.95402036129339,0,0.0,1.0
2021-12-31,6.2,6.2,6.2,6.2,0,4.95402036129339,4.95402036129339,4.95402036129339,4.95402036129339,0,0.0,1.0
2022-01-03,6.2,6.2,6.2,6.2,1,4.95402036129339,4.95402036129339,4.95402036129339,4.95402036129339,1.2515087843485,0.0,1.0
2022-01-04,6.2,6.2,6.2,6.2,17,4.95402036129339,4.95402036129339,4.95402036129339,4.95402036129339,21.2756493339245,0.0,1.0
2022-01-05,6.2,6.2,6.2,6.2,0,4.95402036129339,4.95402036129339,4.95402036129339,4.95402036129339,0,0.0,1.0
2022-01-06,6.2,6.2,6.2,6.2,24,4.95402036129339,4.95402036129339,4.95402036129339,4.95402036129339,30.036210824364,0.0,1.0
2022-01-07,6.2,6.2,6.2,6.2,44,4.95402036129339,4.95402036129339,4.95402036129339,4.95402036129339,55.0663865113339,0.0,1.0
2022-01-10,6.97,7.0,6.97,7.0,612,5.56927772874434,5.59324879500866,5.56927772874434,5.59324879500866,765.923376021282,0.0,1.0
2022-01-11,6.98,6.985,6.98,6.985,427,5.57726808416578,5.5812632618765,5.57726808416578,5.5812632618765,534.394250916809,0.0,1.0
2022-01-12,6.98,6.98,6.98,6.98,356,5.57726808416578,5.57726808416578,5.57726808416578,5.57726808416578,445.537127228066,0.0,1.0
2022-01-13,6.6414,6.6414,6.6414,6.6414,312,5.42656998091741,5.42656998091741,5.42656998091741,5.42656998091741,381.846508436567,0.15,1.0
2022-01-14,6.6414,6.6414,6.6414,6.6414,0,5.42656998091741,5.42656998091741,5.42656998091741,5.42656998091741,0,0.0,1.0
2022-01-18,6.6414,6.6414,6.6414,6.6414,39,5.42656998091741,5.42656998091741,5.42656998091741,5.42656998091741,47.7308135545709,0.0,1.0
2022-01-19,7.6,7.6,6.58,6.58,846,6.20982501505289,6.20982501505289,5.37640113145369,5.37640113145369,1035.39149402992,0.0,1.0
2022-01-20,7.6,7.6,7.6,7.6,13,6.20982501505289,6.20982501505289,6.20982501505289,6.20982501505289,15.910271184857,0.0,1.0
2022-01-21,7.6,7.6,7.6,7.6,84,6.20982501505289,6.20982501505289,6.20982501505289,6.20982501505289,102.80482919446,0.0,1.0
2022-01-24,7.5581,7.5581,7.5581,7.5581,231,6.17558926924622,6.17558926924622,6.17558926924622,6.17558926924622,282.713280284766,0.0,1.0
2022-01-25,7.5581,7.5581,7.5581,7.5581,2,6.17558926924622,6.17558926924622,6.17558926924622,6.17558926924622,2.44773402843953,0.0,1.0
2022-01-26,7.5581,7.5581,7.5581,7.5581,10,6.17558926924622,6.17558926924622,6.17558926924622,6.17558926924622,12.2386701421977,0.0,1.0
2022-01-27,5.93,5.93,5.17,5.17,1925,4.8452976762189,4.8452976762189,4.22431517471361,4.22431517471361,2355.94400237305,0.0,1.0
2022-01-28,6.88,6.88,6.0,6.0,570,5.62152580310052,5.62152580310052,4.9024934329365,4.9024934329365,697.604198105266,0.0,1.0
2022-01-31,6.88,6.88,6.88,6.88,1,5.62152580310052,5.62152580310052,5.62152580310052,5.62152580310052,1.22386701421976,0.0,1.0
2022-02-01,6.25,6.94,6.25,6.94,623,5.10676399264218,5.67055073742988,5.10676399264218,5.67055073742988,762.469149858915,0.0,1.0
2022-02-02,6.76,6.9,6.76,6.9,455,5.52347593444178,5.63786744787697,5.52347593444178,5.63786744787697,556.859491469994,0.0,1.0
2022-02-03,6.76,6.76,6.76,6.76,1,5.52347593444178,5.52347593444178,5.52347593444178,5.52347593444178,1.22386701421977,0.0,1.0
2022-02-04,6.76,6.76,6.76,6.76,1,5.52347593444178,5.52347593444178,5.52347593444178,5.52347593444178,1.22386701421977,0.0,1.0
2022-02-07,6.76,6.76,6.76,6.76,1,5.52347593444178,5.52347593444178,5.52347593444178,5.52347593444178,1.22386701421977,0.0,1.0
2022-02-08,6.25,6.5,6.25,6.5,404,5.10676399264218,5.31103455234787,5.10676399264218,5.31103455234787,494.442273744786,0.0,1.0
2022-02-09,6.25,6.25,6.25,6.25,1,5.10676399264218,5.10676399264218,5.10676399264218,5.10676399264218,1.22386701421977,0.0,1.0
2022-02-10,6.25,6.25,6.25,6.25,0,5.10676399264218,5.10676399264218,5.10676399264218,5.10676399264218,0,0.0,1.0
2022-02-11,6.25,6.25,6.25,6.25,0,5.10676399264218,5.10676399264218,5.10676399264218,5.10676399264218,0,0.0,1.0
2022-02-14,6.25,6.25,6.25,6.25,5,5.10676399264218,5.10676399264218,5.10676399264218,5.10676399264218,6.11933507109883,0.0,1.0
2022-02-15,6.25,6.25,6.25,6.25,0,5.10676399264218,5.10676399264218,5.10676399264218,5.10676399264218,0,0.0,1.0
2022-02-16,6.25,6.25,6.25,6.25,0,5.10676399264218,5.10676399264218,5.10676399264218,5.10676399264218,0,0.0,1.0
2022-02-17,6.25,6.25,6.25,6.25,1,5.10676399264218,5.10676399264218,5.10676399264218,5.10676399264218,1.22386701421977,0.0,1.0
2022-02-18,6.25,6.25,6.25,6.25,0,5.10676399264218,5.10676399264218,5.10676399264218,5.10676399264218,0,0.0,1.0
2022-02-22,6.25,6.25,6.25,6.25,146,5.10676399264218,5.10676399264218,5.10676399264218,5.10676399264218,178.684584076086,0.0,1.0
2022-02-23,6.25,6.25,6.25,6.25,1,5.10676399264218,5.10676399264218,5.10676399264218,5.10676399264218,1.22386701421977,0.0,1.0
2022-02-24,6.25,6.25,6.25,6.25,0,5.10676399264218,5.10676399264218,5.10676399264218,5.10676399264218,0,0.0,1.0
2022-02-25,6.25,6.25,6.25,6.25,0,5.10676399264218,5.10676399264218,5.10676399264218,5.10676399264218,0,0.0,1.0
2022-02-28,6.25,6.25,6.25,6.25,0,5.10676399264218,5.10676399264218,5.10676399264218,5.10676399264218,0,0.0,1.0
2022-03-01,6.25,6.25,6.25,6.25,5,5.10676399264218,5.10676399264218,5.10676399264218,5.10676399264218,6.11933507109883,0.0,1.0
2022-03-02,6.25,6.25,6.25,6.25,11,5.10676399264218,5.10676399264218,5.10676399264218,5.10676399264218,13.4625371564174,0.0,1.0
2022-03-03,6.0,6.0,6.0,6.0,502,4.9024934329365,4.9024934329365,4.9024934329365,4.9024934329365,614.381241138322,0.0,1.0
2022-03-04,6.0,6.0,6.0,6.0,3,4.9024934329365,4.9024934329365,4.9024934329365,4.9024934329365,3.67160104265929,0.0,1.0
2022-03-07,6.0,6.0,6.0,6.0,0,4.9024934329365,4.9024934329365,4.9024934329365,4.9024934329365,0,0.0,1.0
2022-03-08,6.0,6.0,6.0,6.0,19,4.9024934329365,4.9024934329365,4.9024934329365,4.9024934329365,23.2534732701755,0.0,1.0
2022-03-09,6.0,6.0,6.0,6.0,0,4.9024934329365,4.9024934329365,4.9024934329365,4.9024934329365,0,0.0,1.0
2022-03-10,6.0,6.0,6.0,6.0,0,4.9024934329365,4.9024934329365,4.9024934329365,4.9024934329365,0,0.0,1.0
2022-03-11,6.0,6.0,6.0,6.0,0,4.9024934329365,4.9024934329365,4.9024934329365,4.9024934329365,0,0.0,1.0
2022-03-14,6.0,6.0,6.0,6.0,0,4.9024934329365,4.9024934329365,4.9024934329365,4.9024934329365,0,0.0,1.0
2022-03-15,6.0,6.0,6.0,6.0,3,4.9024934329365,4.9024934329365,4.9024934329365,4.9024934329365,3.67160104265929,0.0,1.0
2022-03-16,6.25,6.25,6.25,6.25,102,5.10676399264218,5.10676399264218,5.10676399264218,5.10676399264218,124.834435450416,0.0,1.0
2022-03-17,6.25,6.25,6.25,6.25,0,5.10676399264218,5.10676399264218,5.10676399264218,5.10676399264218,0,0.0,1.0
2022-03-18,6.25,6.25,6.25,6.25,7,5.10676399264218,5.10676399264218,5.10676399264218,5.10676399264218,8.56706909953837,0.0,1.0
2022-03-21,6.25,6.25,6.25,6.25,241,5.10676399264218,5.10676399264218,5.10676399264218,5.10676399264218,294.951950426964,0.0,1.0
2022-03-22,6.25,6.25,6.25,6.25,1,5.10676399264218,5.10676399264218,5.10676399264218,5.10676399264218,1.22386701421977,0.0,1.0
2022-03-23,6.25,6.25,6.25,6.25,102,5.10676399264218,5.10676399264218,5.10676399264218,5.10676399264218,124.834435450416,0.0,1.0
2022-03-24,6.25,6.25,6.25,6.25,1,5.10676399264218,5.10676399264218,5.10676399264218,5.10676399264218,1.22386701421977,0.0,1.0
2022-03-25,6.25,6.25,6.25,6.25,0,5.10676399264218,5.10676399264218,5.10676399264218,5.10676399264218,0,0.0,1.0
2022-03-28,6.51,6.51,6.5,6.5,562,5.3192053747361,5.3192053747361,5.31103455234787,5.31103455234787,687.813261991508,0.0,1.0
2022-03-29,6.7071,6.7071,6.7071,6.7071,1453,5.48025228400806,5.48025228400806,5.48025228400806,5.48025228400806,1778.27877166132,0.0,1.0
2022-03-30,6.7071,6.7071,6.7071,6.7071,14,5.48025228400806,5.48025228400806,5.48025228400806,5.48025228400806,17.1341381990767,0.0,1.0
2022-03-31,6.7071,6.7071,6.7071,6.7071,16,5.48025228400806,5.48025228400806,5.48025228400806,5.48025228400806,19.5818722275163,0.0,1.0
2022-04-01,6.7071,6.7071,6.7071,6.7071,2,5.48025228400806,5.48025228400806,5.48025228400806,5.48025228400806,2.44773402843953,0.0,1.0
2022-04-04,6.7,6.7,6.7,6.7,520,5.47445100011242,5.47445100011242,5.47445100011242,5.47445100011242,636.410847394278,0.0,1.0
2022-04-05,7.15,7.15,7.15,7.15,152,5.84213800758266,5.84213800758266,5.84213800758266,5.84213800758266,186.027786161404,0.0,1.0
2022-04-06,7.15,7.15,7.15,7.15,7,5.84213800758266,5.84213800758266,5.84213800758266,5.84213800758266,8.56706909953836,0.0,1.0
2022-04-07,6.44,6.44,6.44,6.44,100,5.26200961801851,5.26200961801851,5.26200961801851,5.26200961801851,122.386701421976,0.0,1.0
2022-04-08,6.44,6.44,6.44,6.44,100,5.26200961801851,5.26200961801851,5.26200961801851,5.26200961801851,122.386701421976,0.0,1.0
2022-04-11,6.44,6.44,6.44,6.44,0,5.26200961801851,5.26200961801851,5.26200961801851,5.26200961801851,0,0.0,1.0
2022-04-12,6.44,6.44,6.44,6.44,76,5.26200961801851,5.26200961801851,5.26200961801851,5.26200961801851,93.0138930807021,0.0,1.0
2022-04-13,6.44,6.44,6.44,6.44,75,5.38457195384192,5.38457195384192,5.38457195384192,5.38457195384192,89.7007235004775,0.15,1.0
2022-04-14,6.44,6.44,6.44,6.44,59,5.38457195384192,5.38457195384192,5.38457195384192,5.38457195384192,70.564569153709,0.0,1.0
2022-04-18,6.44,6.44,6.44,6.44,34,5.38457195384192,5.38457195384192,5.38457195384192,5.38457195384192,40.6643279868831,0.0,1.0
2022-04-19,6.44,6.44,6.44,6.44,21,5.38457195384192,5.38457195384192,5.38457195384192,5.38457195384192,25.1162025801337,0.0,1.0
2022-04-20,6.44,6.44,6.44,6.44,0,5.38457195384192,5.38457195384192,5.38457195384192,5.38457195384192,0,0.0,1.0
2022-04-21,6.44,6.44,6.44,6.44,0,5.38457195384192,5.38457195384192,5.38457195384192,5.38457195384192,0,0.0,1.0
2022-04-22,6.44,6.44,6.44,6.44,0,5.38457195384192,5.38457195384192,5.38457195384192,5.38457195384192,0,0.0,1.0
2022-04-25,6.44,6.44,6.44,6.44,0,5.38457195384192,5.38457195384192,5.38457195384192,5.38457195384192,0,0.0,1.0
2022-04-26,6.92,6.92,6.92,6.92,100,5.78590650940778,5.78590650940778,5.78590650940778,5.78590650940778,119.600964667303,0.0,1.0
2022-04-27,6.92,6.92,6.92,6.92,100,5.78590650940778,5.78590650940778,5.78590650940778,5.78590650940778,119.600964667303,0.0,1.0
2022-04-28,6.35,7.15,6.35,7.15,200,5.30932172467332,5.97821265061642,5.30932172467332,5.97821265061642,239.201929334607,0.0,1.0
2022-04-29,6.35,6.35,6.35,6.35,203,5.30932172467332,5.30932172467332,5.30932172467332,5.30932172467332,242.789958274626,0.0,1.0
2022-05-02,6.28,6.29,6.2601,6.2601,502,5.2507937686533,5.25915490522759,5.23415510687046,5.23415510687046,600.396842629863,0.0,1.0
2022-05-03,6.28,6.28,6.28,6.28,1,5.2507937686533,5.2507937686533,5.2507937686533,5.2507937686533,1.19600964667303,0.0,1.0
2022-05-04,6.35,6.35,6.35,6.35,152,5.30932172467332,5.30932172467332,5.30932172467332,5.30932172467332,181.793466294301,0.0,1.0
2022-05-05,6.35,6.35,6.35,6.35,152,5.30932172467332,5.30932172467332,5.30932172467332,5.30932172467332,181.793466294301,0.0,1.0
2022-05-06,6.48,6.48,6.48,6.48,103,5.41801650013907,5.41801650013907,5.41801650013907,5.41801650013907,123.188993607323,0.0,1.0
2022-05-09,6.48,6.48,6.48,6.48,100,5.41801650013907,5.41801650013907,5.41801650013907,5.41801650013907,119.600964667303,0.0,1.0
2022-05-10,6.48,6.48,6.48,6.48,100,5.41801650013907,5.41801650013907,5.41801650013907,5.41801650013907,119.600964667303,0.0,1.0
2022-05-11,6.48,6.48,6.48,6.48,0,5.41801650013907,5.41801650013907,5.41801650013907,5.41801650013907,0,0.0,1.0
2022-05-12,6.48,6.48,6.48,6.48,0,5.41801650013907,5.41801650013907,5.41801650013907,5.41801650013907,0,0.0,1.0
2022-05-13,6.48,6.48,6.48,6.48,3,5.41801650013907,5.41801650013907,5.41801650013907,5.41801650013907,3.5880289400191,0.0,1.0
2022-05-16,6.48,6.48,6.48,6.48,0,5.41801650013907,5.41801650013907,5.41801650013907,5.41801650013907,0,0.0,1.0
2022-05-17,6.48,6.48,6.48,6.48,0,5.41801650013907,5.41801650013907,5.41801650013907,5.41801650013907,0,0.0,1.0
2022-05-18,6.48,6.48,6.48,6.48,0,5.41801650013907,5.41801650013907,5.41801650013907,5.41801650013907,0,0.0,1.0
2022-05-19,6.48,6.48,6.48,6.48,0,5.41801650013907,5.41801650013907,5.41801650013907,5.41801650013907,0,0.0,1.0
2022-05-20,6.48,6.48,6.48,6.48,0,5.41801650013907,5.41801650013907,5.41801650013907,5.41801650013907,0,0.0,1.0
2022-05-23,6.48,6.48,6.48,6.48,1,5.41801650013907,5.41801650013907,5.41801650013907,5.41801650013907,1.19600964667303,0.0,1.0
2022-05-24,7.1,7.1,7.0,7.0,520,5.93640696774497,5.93640696774497,5.85279560200209,5.85279560200209,621.925016269978,0.0,1.0
2022-05-25,7.1,7.1,7.1,7.1,10,5.93640696774497,5.93640696774497,5.93640696774497,5.93640696774497,11.9600964667303,0.0,1.0
2022-05-26,7.1,7.1,7.1,7.1,1,5.93640696774497,5.93640696774497,5.93640696774497,5.93640696774497,1.19600964667303,0.0,1.0
2022-05-27,7.1,7.1,7.1,7.1,127,5.93640696774497,5.93640696774497,5.93640696774497,5.93640696774497,151.893225127475,0.0,1.0
2022-05-31,7.1,7.1,7.1,7.1,122,5.93640696774497,5.93640696774497,5.93640696774497,5.93640696774497,145.91317689411,0.0,1.0
2022-06-01,7.1,7.1,7.1,7.1,0,5.93640696774497,5.93640696774497,5.93640696774497,5.93640696774497,0,0.0,1.0
2022-06-02,7.1,7.1,7.1,7.1,55,5.93640696774497,5.93640696774497,5.93640696774497,5.93640696774497,65.7805305670169,0.0,1.0
2022-06-03,7.12,7.12,7.12,7.12,301,5.95312924089355,5.95312924089355,5.95312924089355,5.95312924089355,359.998903648583,0.0,1.0
2022-06-06,7.12,7.12,7.12,7.12,0,5.95312924089355,5.95312924089355,5.95312924089355,5.95312924089355,0,0.0,1.0
2022-06-07,7.12,7.12,7.12,7.12,10,5.95312924089355,5.95312924089355,5.95312924089355,5.95312924089355,11.9600964667303,0.0,1.0
2022-06-08,6.1,6.48,6.1,6.48,610,5.1002933103161,5.41801650013907,5.1002933103161,5.41801650013907,729.565884470551,0.0,1.0
2022-06-09,6.1,6.1,6.1,6.1,100,5.1002933103161,5.1002933103161,5.1002933103161,5.1002933103161,119.600964667303,0.0,1.0
2022-06-10,6.1,6.1,6.1,6.1,1,5.1002933103161,5.1002933103161,5.1002933103161,5.1002933103161,1.19600964667303,0.0,1.0
2022-06-13,6.1,6.1,6.1,6.1,99,5.1002933103161,5.1002933103161,5.1002933103161,5.1002933103161,118.40495502063,0.0,1.0
2022-06-14,6.1,6.1,6.1,6.1,0,5.1002933103161,5.1002933103161,5.1002933103161,5.1002933103161,0,0.0,1.0
2022-06-15,6.1,6.1,6.1,6.1,0,5.1002933103161,5.1002933103161,5.1002933103161,5.1002933103161,0,0.0,1.0
2022-06-16,6.13,6.13,6.12,6.13,601,5.12537672003897,5.12537672003897,5.11701558346468,5.12537672003897,718.801797650493,0.0,1.0
2022-06-17,6.71,6.71,6.71,6.71,106,5.61032264134771,5.61032264134771,5.61032264134771,5.61032264134771,126.777022547342,0.0,1.0
2022-06-21,6.71,6.71,6.71,6.71,1,5.61032264134771,5.61032264134771,5.61032264134771,5.61032264134771,1.19600964667303,0.0,1.0
2022-06-22,6.71,6.71,6.71,6.71,100,5.61032264134771,5.61032264134771,5.61032264134771,5.61032264134771,119.600964667303,0.0,1.0
2022-06-23,6.71,6.71,6.71,6.71,70,5.61032264134771,5.61032264134771,5.61032264134771,5.61032264134771,83.7206752671124,0.0,1.0
2022-06-24,6.77,6.77,6.77,6.77,331,5.66048946079344,5.66048946079344,5.66048946079344,5.66048946079344,395.879193048775,0.0,1.0
2022-06-27,6.77,6.77,6.77,6.77,7,5.66048946079344,5.66048946079344,5.66048946079344,5.66048946079344,8.37206752671124,0.0,1.0
2022-06-28,6.77,6.77,6.77,6.77,0,5.66048946079344,5.66048946079344,5.66048946079344,5.66048946079344,0,0.0,1.0
2022-06-29,6.77,6.77,6.77,6.77,10,5.66048946079344,5.66048946079344,5.66048946079344,5.66048946079344,11.9600964667303,0.0,1.0
2022-06-30,6.77,6.77,6.77,6.77,42,5.66048946079344,5.66048946079344,5.66048946079344,5.66048946079344,50.2324051602675,0.0,1.0
2022-07-01,6.77,6.77,6.77,6.77,13,5.66048946079344,5.66048946079344,5.66048946079344,5.66048946079344,15.5481254067495,0.0,1.0
2022-07-05,6.77,6.77,6.77,6.77,2,5.66048946079344,5.66048946079344,5.66048946079344,5.66048946079344,2.39201929334607,0.0,1.0
2022-07-06,6.77,6.77,6.77,6.77,5,5.66048946079344,5.66048946079344,5.66048946079344,5.66048946079344,5.98004823336517,0.0,1.0
2022-07-07,6.77,6.77,6.77,6.77,5,5.66048946079344,5.66048946079344,5.66048946079344,5.66048946079344,5.98004823336517,0.0,1.0
2022-07-08,7.75,7.75,7.72,7.72,422,6.47988084507374,6.47988084507374,6.45479743535087,6.45479743535087,504.71607089602,0.0,1.0
2022-07-11,7.76,7.76,7.76,7.76,185,6.48824198164803,6.48824198164803,6.48824198164803,6.48824198164803,221.261784634511,0.0,1.0
2022-07-12,7.76,7.76,7.76,7.76,21,6.48824198164803,6.48824198164803,6.48824198164803,6.48824198164803,25.1162025801337,0.0,1.0
2022-07-13,7.0,7.0,7.0,7.0,271,5.85279560200209,5.85279560200209,5.85279560200209,5.85279560200209,324.118614248392,0.0,1.0
2022-07-14,7.0001,7.0001,7.0,7.0,477,5.97829626198216,5.97829626198216,5.97821085896989,5.97821085896989,558.528308681194,0.15,1.0
2022-07-15,7.0001,7.0001,7.0001,7.0001,0,5.97829626198216,5.97829626198216,5.97829626198216,5.97829626198216,0,0.0,1.0
2022-07-18,7.0001,7.0001,7.0001,7.0001,39,5.97829626198216,5.97829626198216,5.97829626198216,5.97829626198216,45.6658365588398,0.0,1.0
2022-07-19,7.0001,7.0001,7.0001,7.0001,7,5.97829626198216,5.97829626198216,5.97829626198216,5.97829626198216,8.19643220286867,0.0,1.0
2022-07-20,7.0001,7.0001,7.0001,7.0001,0,5.97829626198216,5.97829626198216,5.97829626198216,5.97829626198216,0,0.0,1.0
2022-07-21,7.0001,7.0001,7.0001,7.0001,51,5.97829626198216,5.97829626198216,5.97829626198216,5.97829626198216,59.7168631923289,0.0,1.0
2022-07-22,6.2,6.2,6.2,6.2,405,5.2949867608019,5.2949867608019,5.2949867608019,5.2949867608019,474.222148880259,0.0,1.0
2022-07-25,6.2,6.2,6.2,6.2,4,5.2949867608019,5.2949867608019,5.2949867608019,5.2949867608019,4.68367554449639,0.0,1.0
2022-07-26,6.2,6.2,6.2,6.2,30,5.2949867608019,5.2949867608019,5.2949867608019,5.2949867608019,35.1275665837229,0.0,1.0
2022-07-27,6.2,6.2,6.2,6.2,48,5.2949867608019,5.2949867608019,5.2949867608019,5.2949867608019,56.2041065339566,0.0,1.0
2022-07-28,6.2,6.2,6.2,6.2,0,5.2949867608019,5.2949867608019,5.2949867608019,5.2949867608019,0,0.0,1.0
2022-07-29,6.2,6.2,6.2,6.2,1,5.2949867608019,5.2949867608019,5.2949867608019,5.2949867608019,1.1709188861241,0.0,1.0
2022-08-01,6.2,6.2,6.2,6.2,0,5.2949867608019,5.2949867608019,5.2949867608019,5.2949867608019,0,0.0,1.0
2022-08-02,6.2,6.2,6.2,6.2,148,5.2949867608019,5.2949867608019,5.2949867608019,5.2949867608019,173.295995146366,0.0,1.0
2022-08-03,6.2,6.2,6.2,6.2,6,5.2949867608019,5.2949867608019,5.2949867608019,5.2949867608019,7.02551331674458,0.0,1.0
2022-08-04,6.2,6.2,6.2,6.2,6,5.2949867608019,5.2949867608019,5.2949867608019,5.2949867608019,7.02551331674458,0.0,1.0
2022-08-05,6.2,6.2,6.2,6.2,0,5.2949867608019,5.2949867608019,5.2949867608019,5.2949867608019,0,0.0,1.0
2022-08-08,6.2,6.2,6.2,6.2,10,5.2949867608019,5.2949867608019,5.2949867608019,5.2949867608019,11.709188861241,0.0,1.0
2022-08-09,6.2,6.2,6.2,6.2,3,5.2949867608019,5.2949867608019,5.2949867608019,5.2949867608019,3.51275665837229,0.0,1.0
2022-08-10,6.5,6.5,6.5,6.5,156,5.55119579761489,5.55119579761489,5.55119579761489,5.55119579761489,182.663346235359,0.0,1.0
2022-08-11,6.41,6.88,6.05,6.88,7637,5.474333086571,5.87572724424469,5.1668822423954,5.87572724424469,8942.30753332972,0.0,1.0
2022-08-12,6.41,6.41,6.41,6.41,23,5.474333086571,5.474333086571,5.474333086571,5.474333086571,26.9311343808542,0.0,1.0
2022-08-15,6.41,6.41,6.41,6.41,13,5.474333086571,5.474333086571,5.474333086571,5.474333086571,15.2219455196133,0.0,1.0
2022-08-16,6.41,6.41,6.41,6.41,11,5.474333086571,5.474333086571,5.474333086571,5.474333086571,12.8801077473651,0.0,1.0
2022-08-17,6.41,6.41,6.41,6.41,0,5.474333086571,5.474333086571,5.474333086571,5.474333086571,0,0.0,1.0
2022-08-18,7.0,7.85,6.64,7.1,5559,5.97821085896989,6.70413646327337,5.67076001479429,6.06361387124088,6509.13808796385,0.0,1.0
2022-08-19,6.53,6.53,6.3,6.3,570,5.57681670129619,5.57681670129619,5.3803897730729,5.3803897730729,667.423765090736,0.0,1.0
2022-08-22,6.53,6.53,6.53,6.53,0,5.57681670129619,5.57681670129619,5.57681670129619,5.57681670129619,0,0.0,1.0
2022-08-23,6.2,6.2,6.2,6.2,100,5.2949867608019,5.2949867608019,5.2949867608019,5.2949867608019,117.09188861241,0.0,1.0
2022-08-24,6.2,6.2,6.2,6.2,57,5.2949867608019,5.2949867608019,5.2949867608019,5.2949867608019,66.7423765090735,0.0,1.0
2022-08-25,6.98,7.3,6.7,6.7,600,5.96113025651569,6.23441989578288,5.72200182215689,5.72200182215689,702.551331674458,0.0,1.0
2022-08-26,6.98,6.98,6.98,6.98,2,5.96113025651569,5.96113025651569,5.96113025651569,5.96113025651569,2.34183777224819,0.0,1.0
2022-08-29,6.98,6.98,6.98,6.98,2,5.96113025651569,5.96113025651569,5.96113025651569,5.96113025651569,2.34183777224819,0.0,1.0
2022-08-30,6.98,6.98,6.98,6.98,101,5.96113025651569,5.96113025651569,5.96113025651569,5.96113025651569,118.262807498534,0.0,1.0
2022-08-31,6.98,6.98,6.98,6.98,2,5.96113025651569,5.96113025651569,5.96113025651569,5.96113025651569,2.34183777224819,0.0,1.0
2022-09-01,6.98,6.98,6.98,6.98,0,5.96113025651569,5.96113025651569,5.96113025651569,5.96113025651569,0,0.0,1.0
2022-09-02,6.98,6.98,6.98,6.98,0,5.96113025651569,5.96113025651569,5.96113025651569,5.96113025651569,0,0.0,1.0
2022-09-06,6.98,6.98,6.98,6.98,0,5.96113025651569,5.96113025651569,5.96113025651569,5.96113025651569,0,0.0,1.0
2022-09-07,6.98,6.98,6.98,6.98,0,5.96113025651569,5.96113025651569,5.96113025651569,5.96113025651569,0,0.0,1.0
2022-09-08,6.98,6.98,6.98,6.98,90,5.96113025651569,5.96113025651569,5.96113025651569,5.96113025651569,105.382699751169,0.0,1.0
2022-09-09,6.98,6.98,6.98,6.98,0,5.96113025651569,5.96113025651569,5.96113025651569,5.96113025651569,0,0.0,1.0
2022-09-12,6.98,6.98,6.98,6.98,40,5.96113025651569,5.96113025651569,5.96113025651569,5.96113025651569,46.8367554449638,0.0,1.0
2022-09-13,6.98,6.98,6.98,6.98,67,5.96113025651569,5.96113025651569,5.96113025651569,5.96113025651569,78.4515653703144,0.0,1.0
2022-09-14,6.98,6.98,6.98,6.98,0,5.96113025651569,5.96113025651569,5.96113025651569,5.96113025651569,0,0.0,1.0
2022-09-15,6.98,6.98,6.98,6.98,0,5.96113025651569,5.96113025651569,5.96113025651569,5.96113025651569,0,0.0,1.0
2022-09-16,6.98,6.98,6.98,6.98,1,5.96113025651569,5.96113025651569,5.96113025651569,5.96113025651569,1.1709188861241,0.0,1.0
2022-09-19,6.98,6.98,6.98,6.98,0,5.96113025651569,5.96113025651569,5.96113025651569,5.96113025651569,0,0.0,1.0
2022-09-20,6.98,6.98,6.98,6.98,0,5.96113025651569,5.96113025651569,5.96113025651569,5.96113025651569,0,0.0,1.0
2022-09-21,6.98,6.98,6.98,6.98,3,5.96113025651569,5.96113025651569,5.96113025651569,5.96113025651569,3.51275665837229,0.0,1.0
2022-09-22,6.98,6.98,6.98,6.98,10,5.96113025651569,5.96113025651569,5.96113025651569,5.96113025651569,11.709188861241,0.0,1.0
2022-09-23,6.98,6.98,6.98,6.98,10,5.96113025651569,5.96113025651569,5.96113025651569,5.96113025651569,11.709188861241,0.0,1.0
2022-09-26,6.98,6.98,6.98,6.98,4,5.96113025651569,5.96113025651569,5.96113025651569,5.96113025651569,4.68367554449638,0.0,1.0
2022-09-27,6.2,6.96,6.2,6.96,721,5.2949867608019,5.94404965406149,5.2949867608019,5.94404965406149,844.232516895474,0.0,1.0
2022-09-28,6.2,6.2,6.2,6.2,0,5.2949867608019,5.2949867608019,5.2949867608019,5.2949867608019,0,0.0,1.0
2022-09-29,7.1,7.1,6.39,6.81,2900,6.06361387124088,6.06361387124088,5.4572524841168,5.81594513565499,3395.66476975988,0.0,1.0
2022-09-30,7.0091,7.0091,7.0091,7.0091,299,5.98598253308655,5.98598253308655,5.98598253308655,5.98598253308655,350.104746951105,0.0,1.0
2022-10-03,7.0091,7.0091,7.0091,7.0091,73,5.98598253308655,5.98598253308655,5.98598253308655,5.98598253308655,85.477078687059,0.0,1.0
2022-10-04,7.0091,7.0091,7.0091,7.0091,10,5.98598253308655,5.98598253308655,5.98598253308655,5.98598253308655,11.709188861241,0.0,1.0
2022-10-05,7.65,8.05,6.9,7.01,3729,6.53333043873138,6.87494248781537,5.89280784669889,5.98675116019699,4366.35652635676,0.0,1.0
2022-10-06,7.44,8.06,6.82,7.4,3697,6.35398411296228,6.88348278904247,5.82448543688209,6.31982290805388,4328.88712200079,0.0,1.0
2022-10-07,7.44,7.44,7.44,7.44,5,6.35398411296228,6.35398411296228,6.35398411296228,6.35398411296228,5.85459443062048,0.0,1.0
2022-10-10,7.44,7.44,7.44,7.44,7,6.35398411296228,6.35398411296228,6.35398411296228,6.35398411296228,8.19643220286868,0.0,1.0
2022-10-11,7.54,8.5,6.58,6.9,9403,6.43938712523328,7.25925604303486,5.61951820743169,5.89280784669889,11010.1502862249,0.0,1.0
2022-10-12,7.54,7.54,7.54,7.54,26,6.43938712523328,6.43938712523328,6.43938712523328,6.43938712523328,30.4438910392265,0.0,1.0
2022-10-13,7.35,7.35,7.35,7.35,366,6.40522592032488,6.40522592032488,6.40522592032488,6.40522592032488,419.985186074991,0.15,1.0
2022-10-14,7.03,7.03,7.03,7.03,225,6.1263589414808,6.1263589414808,6.1263589414808,6.1263589414808,258.187614390363,0.0,1.0
2022-10-17,7.03,7.03,7.03,7.03,21,6.1263589414808,6.1263589414808,6.1263589414808,6.1263589414808,24.0975106764339,0.0,1.0
2022-10-18,7.79,8.2,6.62,6.87,4673,6.78866801623548,7.14596633287946,5.76906062483683,5.98692545205876,5362.26987576075,0.0,1.0
2022-10-19,7.355,7.82,7.15,7.15,1560,6.40958321686932,6.81481179550212,6.23093405854733,6.23093405854733,1790.10079310652,0.0,1.0
2022-10-20,7.355,7.355,7.355,7.355,0,6.40958321686932,6.40958321686932,6.40958321686932,6.40958321686932,0,0.0,1.0
2022-10-21,7.355,7.355,7.355,7.355,57,6.40958321686932,6.40958321686932,6.40958321686932,6.40958321686932,65.407528978892,0.0,1.0
2022-10-24,7.355,7.355,7.355,7.355,13,6.40958321686932,6.40958321686932,6.40958321686932,6.40958321686932,14.917506609221,0.0,1.0
2022-10-25,7.355,7.355,7.355,7.355,2,6.40958321686932,6.40958321686932,6.40958321686932,6.40958321686932,2.29500101680323,0.0,1.0
2022-10-26,7.355,7.355,7.355,7.355,0,6.40958321686932,6.40958321686932,6.40958321686932,6.40958321686932,0,0.0,1.0
2022-10-27,8.76,8.76,6.61,6.61,7151,7.63398354585659,7.63398354585659,5.76034603174795,5.76034603174795,8205.77613557995,0.0,1.0
2022-10-28,8.76,8.76,8.76,8.76,0,7.63398354585659,7.63398354585659,7.63398354585659,7.63398354585659,0,0.0,1.0
2022-10-31,8.76,8.76,8.76,8.76,0,7.63398354585659,7.63398354585659,7.63398354585659,7.63398354585659,0,0.0,1.0
2022-11-01,9.55,9.55,7.25,7.75,15498,8.3224363998779,8.3224363998779,6.3180799894361,6.75380964387997,17783.9628792082,0.0,1.0
2022-11-02,9.55,9.55,9.55,9.55,93,8.3224363998779,8.3224363998779,8.3224363998779,8.3224363998779,106.71754728135,0.0,1.0
2022-11-03,9.55,9.55,9.55,9.55,13,8.3224363998779,8.3224363998779,8.3224363998779,8.3224363998779,14.917506609221,0.0,1.0
2022-11-04,9.55,9.55,9.55,9.55,0,8.3224363998779,8.3224363998779,8.3224363998779,8.3224363998779,0,0.0,1.0
2022-11-07,9.55,9.55,9.55,9.55,0,8.3224363998779,8.3224363998779,8.3224363998779,8.3224363998779,0,0.0,1.0
2022-11-08,8.88,9.0,8.1,8.27,3336,7.73855866292312,7.84313377998965,7.05882040199068,7.2069684845016,3828.06169602779,0.0,1.0
2022-11-09,8.88,8.88,8.88,8.88,1,7.73855866292312,7.73855866292312,7.73855866292312,7.73855866292312,1.14750050840161,0.0,1.0
2022-11-10,8.88,8.88,8.88,8.88,1,7.73855866292312,7.73855866292312,7.73855866292312,7.73855866292312,1.14750050840161,0.0,1.0
2022-11-11,8.88,8.88,8.88,8.88,23,7.73855866292312,7.73855866292312,7.73855866292312,7.73855866292312,26.3925116932371,0.0,1.0
2022-11-14,8.88,8.88,8.88,8.88,60,7.73855866292312,7.73855866292312,7.73855866292312,7.73855866292312,68.8500305040969,0.0,1.0
2022-11-15,9.19,11.1,7.6,8.85,11187,8.00871104867832,9.6731983286539,6.62309074754681,7.71241488365649,12837.0881874889,0.0,1.0
2022-11-16,9.19,9.19,9.19,9.19,15,8.00871104867832,8.00871104867832,8.00871104867832,8.00871104867832,17.2125076260242,0.0,1.0
2022-11-17,9.54,10.96,8.6,8.64,8254,8.31372180678902,9.55119402540961,7.49455005643455,7.52940842879006,9471.46919634694,0.0,1.0
2022-11-18,9.05,9.05,9.05,9.05,102,7.88670674543403,7.88670674543403,7.88670674543403,7.88670674543403,117.045051856965,0.0,1.0
2022-11-21,9.04,9.46,9.04,9.44,757,7.87799215234516,8.24400506207801,7.87799215234516,8.22657587590025,868.657884860022,0.0,1.0
2022-11-22,9.04,9.04,9.04,9.04,12,7.87799215234516,7.87799215234516,7.87799215234516,7.87799215234516,13.7700061008194,0.0,1.0
2022-11-23,9.99,10.4,9.35,9.35,2863,8.70587849578851,9.06317681243248,8.14814453810036,8.14814453810036,3285.29395555382,0.0,1.0
2022-11-25,9.99,9.99,9.99,9.99,7,8.70587849578851,8.70587849578851,8.70587849578851,8.70587849578851,8.0325035588113,0.0,1.0
2022-11-28,9.99,9.99,9.99,9.99,0,8.70587849578851,8.70587849578851,8.70587849578851,8.70587849578851,0,0.0,1.0
2022-11-29,10.0,10.0,9.25,9.25,486,8.71459308887739,8.71459308887739,8.06099860721158,8.06099860721158,557.685247083185,0.0,1.0
2022-11-30,10.0,10.0,10.0,10.0,0,8.71459308887739,8.71459308887739,8.71459308887739,8.71459308887739,0,0.0,1.0
2022-12-01,9.99,10.3,9.08,9.08,4817,8.70587849578851,8.97603088154371,7.91285052470067,7.91285052470067,5527.50994897058,0.0,1.0
2022-12-02,9.99,9.99,9.99,9.99,0,8.70587849578851,8.70587849578851,8.70587849578851,8.70587849578851,0,0.0,1.0
2022-12-05,9.99,9.99,9.99,9.99,0,8.70587849578851,8.70587849578851,8.70587849578851,8.70587849578851,0,0.0,1.0
2022-12-06,9.99,9.99,9.99,9.99,107,8.70587849578851,8.70587849578851,8.70587849578851,8.70587849578851,122.782554398973,0.0,1.0
2022-12-07,9.99,9.99,9.99,9.99,1,8.70587849578851,8.70587849578851,8.70587849578851,8.70587849578851,1.14750050840161,0.0,1.0
2022-12-08,9.99,9.99,9.99,9.99,0,8.70587849578851,8.70587849578851,8.70587849578851,8.70587849578851,0,0.0,1.0
2022-12-09,9.99,9.99,9.99,9.99,0,8.70587849578851,8.70587849578851,8.70587849578851,8.70587849578851,0,0.0,1.0
2022-12-12,9.99,9.99,9.99,9.99,0,8.70587849578851,8.70587849578851,8.70587849578851,8.70587849578851,0,0.0,1.0
2022-12-13,9.99,9.99,9.99,9.99,0,8.70587849578851,8.70587849578851,8.70587849578851,8.70587849578851,0,0.0,1.0
2022-12-14,9.99,9.99,9.99,9.99,10,8.70587849578851,8.70587849578851,8.70587849578851,8.70587849578851,11.4750050840161,0.0,1.0
2022-12-15,9.99,9.99,9.99,9.99,32,8.70587849578851,8.70587849578851,8.70587849578851,8.70587849578851,36.7200162688517,0.0,1.0
2022-12-16,9.99,9.99,9.99,9.99,2,8.70587849578851,8.70587849578851,8.70587849578851,8.70587849578851,2.29500101680323,0.0,1.0
2022-12-19,9.99,9.99,9.99,9.99,1,8.70587849578851,8.70587849578851,8.70587849578851,8.70587849578851,1.14750050840161,0.0,1.0
2022-12-20,9.99,9.99,9.99,9.99,0,8.70587849578851,8.70587849578851,8.70587849578851,8.70587849578851,0,0.0,1.0
2022-12-21,10.64,11.2,8.64,8.91,3870,9.27232704656554,9.76034425954267,7.52940842879006,7.76470244218975,4440.82696751425,0.0,1.0
2022-12-22,10.27,13.07,9.82,10.69,9892,8.94988710227707,11.3899731671627,8.55773041327759,9.31590001200992,11351.0750291088,0.0,1.0
2022-12-23,10.27,10.27,10.27,10.27,12,8.94988710227707,8.94988710227707,8.94988710227707,8.94988710227707,13.7700061008194,0.0,1.0
2022-12-27,10.27,10.27,10.27,10.27,2,8.94988710227707,8.94988710227707,8.94988710227707,8.94988710227707,2.29500101680323,0.0,1.0
2022-12-28,10.05,10.05,8.8999,8.8999,2908,8.75816605432177,8.75816605432177,7.75590070316998,7.75590070316998,3336.9314784319,0.0,1.0
2022-12-29,11.01,14.55,9.06,9.06,15316,9.594766990854,12.6797329443166,7.89542133852291,7.89542133852291,17575.1177866791,0.0,1.0
2022-12-30,11.01,11.01,11.01,11.01,0,9.594766990854,9.594766990854,9.594766990854,9.594766990854,0,0.0,1.0
2023-01-03,11.56,13.8,10.15,10.45,8988,10.0740696107423,12.0261384626508,8.84531198521055,9.10674977787687,10313.7345695137,0.0,1.0
2023-01-04,11.5,12.4,11.5,12.4,1702,10.021782052209,10.806095430208,10.021782052209,10.806095430208,1953.04586529955,0.0,1.0
2023-01-05,11.5,11.5,11.5,11.5,10,10.021782052209,10.021782052209,10.021782052209,10.021782052209,11.4750050840161,0.0,1.0
2023-01-06,9.8,10.89,9.8,10.89,1110,8.54030122709984,9.49019187378747,8.54030122709984,9.49019187378747,1273.72556432579,0.0,1.0
2023-01-09,9.8,9.8,9.8,9.8,100,8.54030122709984,8.54030122709984,8.54030122709984,8.54030122709984,114.750050840161,0.0,1.0
2023-01-10,10.5,10.77,9.8,9.8,3528,9.15032274332125,9.38561675672094,8.54030122709984,8.54030122709984,4048.3817936409,0.0,1.0
2023-01-11,11.2,11.49,10.22,10.49,4986,9.76034425954267,10.0130674591201,8.90631413683269,9.14160815023238,5721.43753489045,0.0,1.0
2023-01-12,11.2,11.2,11.2,11.2,5,9.89106315587583,9.89106315587583,9.89106315587583,9.89106315587583,5.66167651722383,0.15,1.0
2023-01-13,10.9,10.9,10.9,10.9,115,9.62612396420059,9.62612396420059,9.62612396420059,9.62612396420059,130.218559896148,0.0,1.0
2023-01-17,11.81,14.66,10.3844,10.88,12560,10.4297728456155,12.9466951665303,9.17078180677473,9.60846135142224,14222.1314112663,0.0,1.0
2023-01-18,11.1,11.6,10.52,10.52,7616,9.80275009198408,10.2443154114428,9.29053432141194,9.29053432141194,8623.86567103534,0.0,1.0
2023-01-19,10.6,10.6,10.6,10.6,137,9.36118477252534,9.36118477252534,9.36118477252534,9.36118477252534,155.129936571933,0.0,1.0
2023-01-20,10.6,10.6,10.6,10.6,723,9.36118477252534,9.36118477252534,9.36118477252534,9.36118477252534,818.678424390566,0.0,1.0
2023-01-23,11.0,11.0,10.63,10.63,220,9.71443702809234,9.71443702809234,9.38767869169287,9.38767869169287,249.113766757848,0.0,1.0
2023-01-24,11.09,11.09,10.38,10.64,784,9.79391878559491,9.79391878559491,9.1668960319635,9.39650999808204,887.750877900696,0.0,1.0
2023-01-25,11.18,11.2,11.08,11.08,653,9.87340054309748,9.89106315587583,9.78508747920574,9.78508747920574,739.414953149432,0.0,1.0
2023-01-26,12.0,12.0,11.0,11.0,703,10.5975676670098,10.5975676670098,9.71443702809234,9.71443702809234,796.031718321672,0.0,1.0
2023-01-27,11.98,12.74,11.47,12.74,657,10.5799050542315,11.2510843398088,10.1295084283836,11.2510843398088,743.944294363209,0.0,1.0
2023-01-30,12.1,13.0,12.1,12.57,2207,10.6858807309016,11.4806983059273,10.6858807309016,11.1009521311928,2499.06401470259,0.0,1.0
2023-01-31,12.09,12.09,12.09,12.09,298,10.6770494245124,10.6770494245124,10.6770494245124,10.6770494245124,337.43592042654,0.0,1.0
2023-02-01,13.29,14.83,12.83,13.05,5235,11.7368061912134,13.0968273751463,11.3305660973113,11.5248548378732,5927.77531353333,0.0,1.0
2023-02-02,16.3,18.48,14.0,14.5,8452,14.395029414355,16.3202542071951,12.3638289448448,12.8053942643035,9570.49798471516,0.0,1.0
2023-02-03,16.0,16.0,14.595,15.03,4704,14.1300902226798,14.1300902226798,12.8892916750007,13.2734535029298,5326.50526740416,0.0,1.0
2023-02-06,15.0,17.25,15.0,16.45,12219,13.2469595837623,15.2340035213266,13.2469595837623,14.5274990101926,13836.0050727916,0.0,1.0
2023-02-07,13.15,16.4,13.0,15.24,10727,11.6131679017649,14.4833424782468,11.4806983059273,13.4589109371025,12146.560800052,0.0,1.0
2023-02-08,12.73,13.4,11.25,12.05,9593,11.2422530334196,11.8339505614943,9.93521968782171,10.6417241989557,10862.4925659456,0.0,1.0
2023-02-09,14.37,14.5,12.68,13.88,2853,12.6905872812443,12.8053942643035,11.1980965014737,12.2578532681747,3230.55262072791,0.0,1.0
2023-02-10,13.8,16.44,13.15,15.7,15020,12.1872028170613,14.5186677038035,11.6131679017649,13.8651510310045,17007.6762577404,0.0,1.0
2023-02-13,12.17,15.79,12.01,14.9,6732,10.7476998756258,13.9446327885071,10.606398973399,13.1586465198705,7622.88126279016,0.0,1.0
2023-02-14,12.17,12.17,12.17,12.17,1,10.7476998756258,10.7476998756258,10.7476998756258,10.7476998756258,1.13233530344476,0.0,1.0
2023-02-15,12.17,12.17,12.17,12.17,65,10.7476998756258,10.7476998756258,10.7476998756258,10.7476998756258,73.6017947239097,0.0,1.0
2023-02-16,12.14,12.2,10.82,12.0,3429,10.7212059564583,10.7741937947933,9.55547351308719,10.5975676670098,3882.77775551209,0.0,1.0
2023-02-17,12.39,13.11,12.3,12.58,3601,10.9419886161876,11.5778426762082,10.8625068586851,11.109783437582,4077.53942770461,0.0,1.0
2023-02-21,12.25,12.48,12.25,12.48,909,10.8183503267392,11.0214703736902,10.8183503267392,11.0214703736902,1029.29279083129,0.0,1.0
2023-02-22,12.27,13.53,11.69,12.81,3356,10.8360129395175,11.9487575445536,10.3237971689454,11.312903484533,3800.11727836065,0.0,1.0
2023-02-23,12.28,13.1,12.28,13.1,702,10.8448442459067,11.5690113698191,10.8448442459067,11.5690113698191,794.899383018227,0.0,1.0
2023-02-24,12.28,12.28,12.28,12.28,0,10.8448442459067,10.8448442459067,10.8448442459067,10.8448442459067,0,0.0,1.0
2023-02-27,13.28,13.3,12.48,12.48,2523,11.7279748848242,11.7456374976026,11.0214703736902,11.0214703736902,2856.88197059114,0.0,1.0
2023-02-28,13.69,17.09,13.24,13.24,13135,12.0900584467804,15.0927026190998,11.6926496592675,11.6926496592675,14873.224210747,0.0,1.0
2023-03-01,14.1,14.9,13.2001,14.9,1967,12.4521420087365,13.1586465198705,11.6574127467747,13.1586465198705,2227.30354187586,0.0,1.0
2023-03-02,14.1,14.1,14.1,14.1,74,12.4521420087365,12.4521420087365,12.4521420087365,12.4521420087365,83.7928124549129,0.0,1.0
2023-03-03,15.28,15.28,14.6,14.62,3129,13.4942361626592,13.4942361626592,12.8937073281953,12.9113699409736,3543.07716447866,0.0,1.0
2023-03-06,16.1,17.43,15.31,15.52,7047,14.2184032865715,15.3929670363318,13.5207300818267,13.7061875159994,7979.56688337527,0.0,1.0
2023-03-07,16.7,22.58,16.7,17.57,3475,14.748281669922,19.9410898267568,14.748281669922,15.5166053257802,3934.86517947056,0.0,1.0
2023-03-08,16.0,16.75,16.0,16.69,4747,14.1300902226798,14.7924382018679,14.1300902226798,14.7394503635328,5375.19568545229,0.0,1.0
2023-03-09,16.4,16.4,15.96,15.96,1138,14.4833424782468,14.4833424782468,14.0947649971231,14.0947649971231,1288.59757532014,0.0,1.0
2023-03-10,15.6,19.9,15.6,17.08,11190,13.7768379671128,17.574299714458,13.7768379671128,15.0838713127106,12670.8320455469,0.0,1.0
2023-03-13,15.6,15.6,15.6,15.6,12,13.7768379671128,13.7768379671128,13.7768379671128,13.7768379671128,13.5880236413372,0.0,1.0
2023-03-14,15.6,15.6,15.6,15.6,7,13.7768379671128,13.7768379671128,13.7768379671128,13.7768379671128,7.92634712411334,0.0,1.0
2023-03-15,15.6,15.6,15.6,15.6,23,13.7768379671128,13.7768379671128,13.7768379671128,13.7768379671128,26.0437119792295,0.0,1.0
2023-03-16,14.301,14.32,14.301,14.302,715,12.629651267159,12.6464307492984,12.629651267159,12.6305343977979,809.619741963004,0.0,1.0
2023-03-17,12.15,14.3,12.1,14.3,1944,10.7300372628474,12.62876813652,10.6858807309016,12.62876813652,2201.25982989663,0.0,1.0
2023-03-20,13.04,14.6,11.23,11.95,17077,11.516023531484,12.8937073281953,9.91755707504336,10.5534111350639,19336.8899769263,0.0,1.0
2023-03-21,14.71,17.5,14.49,14.5,7910,12.9908516984762,15.454786181056,12.7965629579144,12.8053942643035,8956.7722502481,0.0,1.0
2023-03-22,15.71,15.99,14.5,14.81,3789,13.8739823373937,14.1212589162906,12.8053942643035,13.079164762368,4290.41846475221,0.0,1.0
2023-03-23,15.4,16.24,14.18,16.24,4255,13.6002118393293,14.34204157602,12.5227924598499,14.34204157602,4818.08671615747,0.0,1.0
2023-03-24,15.75,17.05,15.0,16.1,1653,13.9093075629504,15.0573773935431,13.2469595837623,14.2184032865715,1871.7502565942,0.0,1.0
2023-03-27,16.0,17.9,13.53,17.9,4206,14.1300902226798,15.808038436623,11.9487575445536,15.808038436623,4762.60228628867,0.0,1.0
2023-03-28,15.9,17.5,15.28,17.5,1703,14.041777158788,15.454786181056,13.4942361626592,15.454786181056,1928.36702176644,0.0,1.0
2023-03-29,16.31,16.31,15.9,15.9,703,14.4038607207442,14.4038607207442,14.041777158788,14.041777158788,796.031718321669,0.0,1.0
2023-03-30,15.51,17.12,15.5,15.57,1303,13.6973562096102,15.1191965382673,13.688524903221,13.7503440479452,1475.43290038853,0.0,1.0
2023-03-31,15.51,15.51,15.51,15.51,0,13.6973562096102,13.6973562096102,13.6973562096102,13.6973562096102,0,0.0,1.0
2023-04-03,13.11,16.42,12.5,15.81,10972,11.5778426762082,14.5010050910251,11.0391329864686,13.9622954012854,12423.982949396,0.0,1.0
2023-04-04,14.0,14.75,13.3,13.78,4812,12.3638289448448,13.0261769240329,11.7456374976026,12.1695402042829,5448.79748017621,0.0,1.0
2023-04-05,14.89,15.95,14.46,14.46,5089,13.1498152134814,14.0859336907339,12.7700690387468,12.7700690387468,5762.45435923039,0.0,1.0
2023-04-06,15.4,15.5,13.61,15.5,6348,13.6002118393293,13.688524903221,12.019407995667,13.688524903221,7188.06450626736,0.0,1.0
2023-04-10,15.15,15.5,15.0,15.5,3872,13.3794291795999,13.688524903221,13.2469595837623,13.688524903221,4384.40229493813,0.0,1.0
2023-04-11,14.71,15.51,14.69,14.81,5809,12.9908516984762,13.6973562096102,12.9731890856979,13.079164762368,6577.73577771064,0.0,1.0
2023-04-12,14.9,15.3,14.9,15.3,268,13.1586465198705,13.5118987754375,13.1586465198705,13.5118987754375,303.465861323198,0.0,1.0
2023-04-13,14.89,17.9,14.89,15.28,6076,13.1498152134814,15.808038436623,13.1498152134814,13.4942361626592,6880.06930373037,0.0,1.0
2023-04-14,14.89,14.89,14.89,14.89,18,13.1498152134814,13.1498152134814,13.1498152134814,13.1498152134814,20.3820354620057,0.0,1.0
2023-04-17,15.24,15.88,15.2,15.88,719,13.4589109371025,14.0241145460097,13.4235857115458,14.0241145460097,814.149083176785,0.0,1.0
2023-04-18,16.24,16.24,15.78,15.78,258,14.34204157602,14.34204157602,13.9358014821179,13.9358014821179,292.142508288749,0.0,1.0
2023-04-19,15.72,18.0,15.23,15.23,6438,13.8828136437829,15.8963515005147,13.4500796307133,13.4500796307133,7289.97468357738,0.0,1.0
2023-04-20,16.0,16.0,15.46,15.46,1741,14.2625598185174,14.2625598185174,13.7811984246424,13.7811984246424,1953.08558592925,0.15,1.0
2023-04-21,15.99,15.99,15.99,15.99,484,14.2536457186308,14.2536457186308,14.2536457186308,14.2536457186308,542.960036524846,0.0,1.0
2023-04-24,16.45,16.49,16.45,16.49,572,14.6636943134132,14.6993507129595,14.6636943134132,14.6993507129595,641.680043165726,0.0,1.0
2023-04-25,16.85,17.33,16.85,17.33,1156,15.0202583088761,15.4481351034316,15.0202583088761,15.4481351034316,1296.82190541885,0.0,1.0
2023-04-26,16.03,16.1,15.55,15.55,1054,14.2893021181771,14.3517008173831,13.8614253236216,13.8614253236216,1182.39644317601,0.0,1.0
2023-04-27,16.5,16.8,16.2,16.8,3332,14.7082648128461,14.9756878094433,14.4408418162489,14.9756878094433,3737.89843326608,0.0,1.0
2023-04-28,16.5,16.5,16.5,16.5,101,14.7082648128461,14.7082648128461,14.7082648128461,14.7082648128461,113.303643985556,0.0,1.0
2023-05-01,17.6,18.8,16.05,16.05,10509,15.6888158003691,16.7585077867579,14.3071303179503,14.3071303179503,11789.1880657843,0.0,1.0
2023-05-02,16.75,19.77,16.0,18.5,6196,14.9311173100104,17.6231754757555,14.2625598185174,16.4910847901607,6950.78592212385,0.0,1.0
2023-05-03,16.0,16.0,16.0,16.0,160,14.2625598185174,14.2625598185174,14.2625598185174,14.2625598185174,179.490921165238,0.0,1.0
2023-05-04,17.88,17.88,17.39,17.4,1653,15.9384105971932,15.9384105971932,15.5016197027511,15.5105338026377,1854.36557928837,0.0,1.0
2023-05-05,18.8,18.85,17.53,17.88,5288,16.7585077867579,16.8030782861908,15.6264171011631,15.9384105971932,5932.17494451114,0.0,1.0
2023-05-08,18.2,19.9,17.99,17.99,6102,16.2236617935635,17.739058774281,16.0364656959455,16.0364656959455,6845.33500593929,0.0,1.0
2023-05-09,15.95,17.96,15.95,17.96,6165,14.2179893190845,16.0097233962858,14.2179893190845,16.0097233962858,6916.0095561481,0.0,1.0
2023-05-10,15.95,15.95,15.95,15.95,0,14.2179893190845,14.2179893190845,14.2179893190845,14.2179893190845,0,0.0,1.0
2023-05-11,14.31,15.49,14.3,15.49,1816,12.7560769376865,13.8079407243021,12.7471628377999,13.8079407243021,2037.22195522545,0.0,1.0
2023-05-12,14.31,14.31,14.31,14.31,91,12.7560769376865,12.7560769376865,12.7560769376865,12.7560769376865,102.085461412729,0.0,1.0
2023-05-15,11.085,13.55,10.27,13.55,17781,9.88127972426657,12.0786053463069,9.15478058351085,12.0786053463069,19947.0504327444,0.0,1.0
2023-05-16,11.085,11.085,11.085,11.085,3,9.88127972426657,9.88127972426657,9.88127972426657,9.88127972426657,3.36545477184822,0.0,1.0
2023-05-17,10.11,11.4,9.32,10.27,11948,9.01215498532567,10.1620738706936,8.30794109428638,9.15478058351085,13403.4845380142,0.0,1.0
2023-05-18,10.11,10.11,10.11,10.11,0,9.01215498532567,9.01215498532567,9.01215498532567,9.01215498532567,0,0.0,1.0
2023-05-19,9.6,9.9,9.32,9.9,502,8.55753589111043,8.82495888770763,8.30794109428638,8.82495888770763,563.152765155935,0.0,1.0
2023-05-22,9.15,9.15,9.0,9.0,682,8.15640139621463,8.15640139621463,8.02268989791603,8.02268989791603,765.080051466828,0.0,1.0
2023-05-23,9.98,10.09,8.96,8.98,2997,8.89627168680022,8.99432678555253,7.98703349836974,8.00486169814288,3362.08931707637,0.0,1.0
2023-05-24,10.0,10.0,9.8,9.8,370,8.91409988657336,8.91409988657336,8.7358178888419,8.7358178888419,415.072755194614,0.0,1.0
2023-05-25,10.0,10.0,10.0,10.0,2,8.91409988657336,8.91409988657336,8.91409988657336,8.91409988657336,2.24363651456548,0.0,1.0
2023-05-26,10.01,10.01,8.6,8.6,731,8.92301398645994,8.92301398645994,7.66612590245309,7.66612590245309,820.049146073682,0.0,1.0
2023-05-30,11.18,11.18,10.42,10.45,2559,9.96596367318902,9.96596367318902,9.28849208180945,9.31523438146917,2870.73292038653,0.0,1.0
2023-05-31,11.49,11.5,11.0,11.0,2177,10.2423007696728,10.2512148695594,9.8055098752307,9.8055098752307,2442.19834610452,0.0,1.0
2023-06-01,10.97,11.66,10.54,11.66,1844,9.77876757557098,10.3938404677445,9.39546128044833,10.3938404677445,2068.63286642937,0.0,1.0
2023-06-02,12.8,12.97,11.3,11.3,7113,11.4100478548139,11.5615875528857,10.0729328718279,10.0729328718279,7979.49326405213,0.0,1.0
2023-06-05,12.0,12.45,11.18,12.45,2106,10.696919863888,11.0980543587838,9.96596367318902,11.0980543587838,2362.54924983746,0.0,1.0
2023-06-06,11.7,12.875,11.44,12.7,3273,10.4294968672908,11.4769036039632,10.1977302702399,11.3209068559482,3671.71115608642,0.0,1.0
2023-06-07,11.1,12.4,10.55,12.4,3535,9.89465087409643,11.053483859351,9.4043753803349,11.053483859351,3965.62753949449,0.0,1.0
2023-06-08,10.25,11.37,10.25,11.29,1608,9.1369523837377,10.1353315710339,9.1369523837377,10.0640187719413,1803.88375771065,0.0,1.0
2023-06-09,10.9,11.0,10.56,10.56,990,9.71636887636497,9.8055098752307,9.41328948022147,9.41328948022147,1110.60007470991,0.0,1.0
2023-06-12,10.01,10.01,10.01,10.01,303,8.92301398645994,8.92301398645994,8.92301398645994,8.92301398645994,339.91093195667,0.0,1.0
2023-06-13,10.5,10.5,9.66,10.0,802,9.35980488090203,9.35980488090203,8.61102049042987,8.91409988657336,899.698242340757,0.0,1.0
2023-06-14,10.5,10.5,10.5,10.5,2,9.35980488090203,9.35980488090203,9.35980488090203,9.35980488090203,2.24363651456548,0.0,1.0
2023-06-15,10.5,10.5,10.5,10.5,100,9.35980488090203,9.35980488090203,9.35980488090203,9.35980488090203,112.181825728274,0.0,1.0
2023-06-16,10.97,11.0,10.97,11.0,955,9.77876757557098,9.8055098752307,9.77876757557098,9.8055098752307,1071.33643570502,0.0,1.0
2023-06-20,11.25,11.92,10.84,10.84,1899,10.028362372395,10.6256070647955,9.66288427704553,9.66288427704553,2130.33287057993,0.0,1.0
2023-06-21,10.85,10.85,10.21,10.21,510,9.6717983769321,9.6717983769321,9.10129598419141,9.10129598419141,572.127311214197,0.0,1.0
2023-06-22,10.85,10.85,10.85,10.85,72,9.6717983769321,9.6717983769321,9.6717983769321,9.6717983769321,80.7709145243573,0.0,1.0
2023-06-23,11.4,11.5,10.81,10.81,2304,10.1620738706936,10.2512148695594,9.63614197738581,9.63614197738581,2584.66926477944,0.0,1.0
2023-06-26,11.3,11.95,10.6,11.4,1408,10.0729328718279,10.6523493644552,9.44894587976777,10.1620738706936,1579.5201062541,0.0,1.0
2023-06-27,12.7,12.7,11.5,11.6,4159,11.3209068559482,11.3209068559482,10.2512148695594,10.3403558684251,4665.6421320389,0.0,1.0
2023-06-28,12.7,12.7,12.7,12.7,36,11.3209068559482,11.3209068559482,11.3209068559482,11.3209068559482,40.3854572621785,0.0,1.0
2023-06-29,12.7,12.7,12.7,12.7,3,11.3209068559482,11.3209068559482,11.3209068559482,11.3209068559482,3.36545477184821,0.0,1.0
2023-06-30,12.7,12.7,12.7,12.7,9,11.3209068559482,11.3209068559482,11.3209068559482,11.3209068559482,10.0963643155446,0.0,1.0
2023-07-03,12.7,12.7,12.7,12.7,28,11.3209068559482,11.3209068559482,11.3209068559482,11.3209068559482,31.4109112039166,0.0,1.0
2023-07-05,13.65,14.44,12.63,12.63,3666,12.1677463451726,12.8719602362119,11.2585081567422,11.2585081567422,4112.58573119854,0.0,1.0
2023-07-06,13.7,14.5,13.65,14.5,1497,12.2123168446055,12.9254448355314,12.1677463451726,12.9254448355314,1679.36193115226,0.0,1.0
2023-07-07,13.9,14.3,12.41,13.46,7761,12.390598842337,12.7471628377999,11.0623979592375,11.9983784473277,8706.43149477133,0.0,1.0
2023-07-10,13.75,14.2,13.7,14.2,4349,12.2568873440384,12.6580218389342,12.2123168446055,12.6580218389342,4878.78760092263,0.0,1.0
2023-07-11,13.4,14.0,12.6,13.0,5353,11.9448938480083,12.4797398412027,11.2317658570824,11.5883298525454,6005.09313123451,0.0,1.0
2023-07-12,13.4,13.4,13.4,13.4,14,11.9448938480083,11.9448938480083,11.9448938480083,11.9448938480083,15.7054556019584,0.0,1.0
2023-07-13,13.44,14.6,13.15,14.6,3243,11.9805502475546,13.0145858343971,11.722041350844,13.0145858343971,3638.05660836793,0.0,1.0
2023-07-14,14.01,14.9,13.5,14.0,4489,12.4886539410893,13.2820088309943,12.034034846874,12.4797398412027,5035.84215694221,0.0,1.0
2023-07-17,14.0,14.55,13.5,14.55,4487,12.4797398412027,12.9700153349642,12.034034846874,12.9700153349642,5033.59852042766,0.0,1.0
2023-07-18,14.0,14.0,14.0,14.0,0,12.4797398412027,12.4797398412027,12.4797398412027,12.4797398412027,0,0.0,1.0
2023-07-19,14.0,14.0,12.5,12.65,1704,12.4797398412027,12.4797398412027,11.1426248582167,11.2763363565153,1911.57831040979,0.0,1.0
2023-07-20,14.0,15.32,13.95,13.95,3278,12.6134513395013,13.8027196086543,12.5684032990031,12.5684032990031,3638.33805393778,0.15,1.0
2023-07-21,14.0,14.0,14.0,14.0,13,12.6134513395013,12.6134513395013,12.6134513395013,12.6134513395013,14.4290404823646,0.0,1.0
2023-07-24,14.0,14.0,12.55,12.55,453,12.6134513395013,12.6134513395013,11.307058165053,11.307058165053,502.796564500858,0.0,1.0
2023-07-25,15.74,15.74,13.9,13.9,2192,14.1811231488393,14.1811231488393,12.5233552585049,12.5233552585049,2432.95821056486,0.0,1.0
2023-07-26,15.31,15.31,14.57,14.57,503,13.7937100005546,13.7937100005546,13.126999001181,13.126999001181,558.292874048416,0.0,1.0
2023-07-27,15.31,15.31,15.31,15.31,3,13.7937100005546,13.7937100005546,13.7937100005546,13.7937100005546,3.32977857285337,0.0,1.0
2023-07-28,15.31,15.31,15.31,15.31,1,13.7937100005546,13.7937100005546,13.7937100005546,13.7937100005546,1.10992619095112,0.0,1.0
2023-07-31,14.99,14.99,14.99,14.99,258,13.505402541366,13.505402541366,13.505402541366,13.505402541366,286.36095726539,0.0,1.0
2023-08-01,15.99,15.99,15.99,15.99,300,14.4063633513304,14.4063633513304,14.4063633513304,14.4063633513304,332.977857285337,0.0,1.0
2023-08-02,16.4,16.4,16.4,16.4,283,14.7757572834158,14.7757572834158,14.7757572834158,14.7757572834158,314.109112039168,0.0,1.0
2023-08-03,17.0,17.0,17.0,17.0,2057,15.3163337693944,15.3163337693944,15.3163337693944,15.3163337693944,2283.11817478646,0.0,1.0
2023-08-04,17.67,17.67,17.67,17.67,106,15.9199775120706,15.9199775120706,15.9199775120706,15.9199775120706,117.652176240819,0.0,1.0
2023-08-07,18.49,18.49,18.49,18.49,376,16.6587653762414,16.6587653762414,16.6587653762414,16.6587653762414,417.332247797621,0.0,1.0
2023-08-08,19.0,19.0,19.0,19.0,214,17.1182553893232,17.1182553893232,17.1182553893232,17.1182553893232,237.52420486354,0.0,1.0
2023-08-09,18.95,18.95,18.95,18.95,1800,17.073207348825,17.073207348825,17.073207348825,17.073207348825,1997.86714371202,0.0,1.0
2023-08-10,19.37,19.5,18.15,19.5,4695,17.45161088901,17.5687357943054,16.3524387008535,17.5687357943054,5211.10346651552,0.0,1.0
2023-08-11,19.37,19.37,19.37,19.37,1,17.45161088901,17.45161088901,17.45161088901,17.45161088901,1.10992619095112,0.0,1.0
2023-08-14,19.25,19.8,18.0,18.0,1673,17.3434955918143,17.8390240372947,16.2172945793588,16.2172945793588,1856.90651746123,0.0,1.0
2023-08-15,18.95,18.95,18.95,18.95,222,17.073207348825,17.073207348825,17.073207348825,17.073207348825,246.403614391149,0.0,1.0
2023-08-16,18.95,18.95,16.7,18.55,501,17.073207348825,17.073207348825,15.0460455264051,16.7128230248392,556.073021666511,0.0,1.0
2023-08-17,17.45,18.75,15.19,18.75,3819,15.7217661338784,16.8930151868321,13.6855947033589,16.8930151868321,4238.80812324233,0.0,1.0
2023-08-18,17.39,17.45,17.39,17.45,1785,15.6677084852806,15.7217661338784,15.6677084852806,15.7217661338784,1981.21825084774,0.0,1.0
2023-08-21,14.7,18.5,14.47,17.95,11275,13.2441239064764,16.667774984341,13.0369029201846,16.1722465388606,12514.4178029739,0.0,1.0
2023-08-22,14.7,14.7,14.7,14.7,203,13.2441239064764,13.2441239064764,13.2441239064764,13.2441239064764,225.315016763077,0.0,1.0
2023-08-23,12.98,14.9,12.06,14.45,2026,11.6944713133376,13.4243160684693,10.8655873681704,13.0188837039853,2248.71046286698,0.0,1.0
2023-08-24,12.98,12.98,12.98,12.98,1,11.6944713133376,11.6944713133376,11.6944713133376,11.6944713133376,1.10992619095112,0.0,1.0
2023-08-25,13.65,13.65,13.65,13.65,102,12.2981150560138,12.2981150560138,12.2981150560138,12.2981150560138,113.212471477014,0.0,1.0
2023-08-28,13.65,13.65,13.65,13.65,10,12.2981150560138,12.2981150560138,12.2981150560138,12.2981150560138,11.0992619095112,0.0,1.0
2023-08-29,12.86,13.45,11.13,13.45,1350,11.5863560161419,12.1179228940209,10.0276938149035,12.1179228940209,1498.40035778401,0.0,1.0
2023-08-30,13.97,13.97,13.97,13.97,200,12.5864225152024,12.5864225152024,12.5864225152024,12.5864225152024,221.985238190224,0.0,1.0
2023-08-31,13.97,13.97,13.97,13.97,1,12.5864225152024,12.5864225152024,12.5864225152024,12.5864225152024,1.10992619095112,0.0,1.0
2023-09-01,13.97,13.97,13.97,13.97,10,12.5864225152024,12.5864225152024,12.5864225152024,12.5864225152024,11.0992619095112,0.0,1.0
2023-09-05,13.55,13.55,13.55,13.55,151,12.2080189750173,12.2080189750173,12.2080189750173,12.2080189750173,167.59885483362,0.0,1.0
2023-09-06,14.0,14.0,14.0,14.0,299,12.6134513395013,12.6134513395013,12.6134513395013,12.6134513395013,331.867931094385,0.0,1.0
2023-09-07,14.0,14.0,14.0,14.0,3,12.6134513395013,12.6134513395013,12.6134513395013,12.6134513395013,3.32977857285336,0.0,1.0
2023-09-08,13.75,15.1,13.75,15.1,903,12.3882111370102,13.6045082304621,12.3882111370102,13.6045082304621,1002.26335042886,0.0,1.0
2023-09-11,14.85,15.12,14.85,14.9,2209,13.379268027971,13.6225274466614,13.379268027971,13.4243160684693,2451.82695581103,0.0,1.0
2023-09-12,13.29,16.8,13.09,15.25,11003,11.9737691644266,15.1361416074016,11.7935770024337,13.7396523519568,12212.5178790352,0.0,1.0
2023-09-13,13.42,13.42,13.4,13.4,1284,12.090894069722,12.090894069722,12.0728748535227,12.0728748535227,1425.14522918124,0.0,1.0
2023-09-14,13.45,13.6,13.0,13.3,613,12.1179228940209,12.2530670155156,11.7124905295369,11.9827787725262,680.384755053037,0.0,1.0
2023-09-15,14.21,14.5,14.21,14.5,596,12.8026531095938,13.0639317444835,12.8026531095938,13.0639317444835,661.51600980687,0.0,1.0
2023-09-18,15.05,15.3,15.05,15.3,1095,13.5594601899639,13.784700392455,13.5594601899639,13.784700392455,1215.36917909148,0.0,1.0
2023-09-19,15.05,15.05,15.05,15.05,8,13.5594601899639,13.5594601899639,13.5594601899639,13.5594601899639,8.87940952760897,0.0,1.0
2023-09-20,15.0,15.5,14.98,14.98,503,13.5144121494657,13.9648925544479,13.4963929332664,13.4963929332664,558.292874048413,0.0,1.0
2023-09-21,16.0,16.0,16.0,16.0,101,14.4153729594301,14.4153729594301,14.4153729594301,14.4153729594301,112.102545286063,0.0,1.0
2023-09-22,16.9,17.25,16.4,16.58,5148,15.226237688398,15.5415739718855,14.7757572834158,14.9379302292094,5713.90003101637,0.0,1.0
2023-09-25,17.0,17.8,17.0,17.5,2374,15.3163337693944,16.037102417366,15.3163337693944,15.7668141743766,2634.96477731797,0.0,1.0
2023-09-26,16.4,19.0,15.0,17.49,8968,14.7757572834158,17.1182553893232,13.5144121494657,15.757804566277,9953.81808044966,0.0,1.0
2023-09-27,15.35,16.85,15.2,16.85,2205,13.8297484329532,15.1811896478998,13.6946043114586,15.1811896478998,2447.38725104723,0.0,1.0
2023-09-28,15.6,16.92,13.18,16.8,9679,14.0549886354443,15.2442569045973,11.8746634753305,15.1361416074016,10742.9756022159,0.0,1.0
2023-09-29,15.53,16.73,14.54,16.7,7384,13.9919213787468,15.0730743507041,13.0999701768821,15.0460455264051,8195.69499398308,0.0,1.0
2023-10-02,16.0,16.0,16.0,16.0,106,14.4153729594301,14.4153729594301,14.4153729594301,14.4153729594301,117.652176240819,0.0,1.0
2023-10-03,16.65,16.65,16.1,16.1,458,15.0009974859069,15.0009974859069,14.5054690404265,14.5054690404265,508.346195455614,0.0,1.0
2023-10-04,16.65,16.65,16.65,16.65,132,15.0009974859069,15.0009974859069,15.0009974859069,15.0009974859069,146.510257205548,0.0,1.0
2023-10-05,16.65,16.65,16.65,16.65,43,15.0009974859069,15.0009974859069,15.0009974859069,15.0009974859069,47.7268262108982,0.0,1.0
2023-10-06,16.7894,16.96,16.4,16.95,893,15.126591422816,15.2802953369959,14.7757572834158,15.2712857288962,991.164088519348,0.0,1.0
2023-10-09,17.89,17.89,17.06,17.06,1058,16.1181888902627,16.1181888902627,15.3703914179923,15.3703914179923,1174.30191002629,0.0,1.0
2023-10-10,13.93,20.3,13.93,18.0,23090,12.5503840828038,18.2895044422769,12.5503840828038,16.2172945793588,25628.1957490614,0.0,1.0
2023-10-11,13.61,15.0,13.61,15.0,542,12.2620766236152,13.5144121494657,12.2620766236152,13.5144121494657,601.579995495507,0.0,1.0
2023-10-12,13.2,14.9,13.2,14.9,901,11.8926826915298,13.4243160684693,11.8926826915298,13.4243160684693,1000.04349804696,0.0,1.0
2023-10-13,12.5,13.8,12.5,13.8,379,11.2620101245547,12.4332591775084,11.2620101245547,12.4332591775084,420.662026370476,0.0,1.0
2023-10-16,13.5,13.5,13.5,13.5,865,12.1629709345191,12.1629709345191,12.1629709345191,12.1629709345191,960.086155172721,0.0,1.0
2023-10-17,13.5,13.5,13.5,13.5,4,12.1629709345191,12.1629709345191,12.1629709345191,12.1629709345191,4.43970476380449,0.0,1.0
2023-10-18,14.0,14.0,14.0,14.0,101,12.6134513395013,12.6134513395013,12.6134513395013,12.6134513395013,112.102545286063,0.0,1.0
2023-10-19,12.47,14.3,12.08,14.3,7011,11.3701254217505,13.038716401847,11.0145240653365,13.038716401847,7689.20014134198,0.15,1.0
2023-10-20,12.99,12.99,12.1491,12.43,412,11.8442605636358,11.8442605636358,11.0775293313062,11.3336534877593,451.854294427743,0.0,1.0
2023-10-23,12.99,12.99,12.99,12.99,38,11.8442605636358,11.8442605636358,11.8442605636358,11.8442605636358,41.675881524889,0.0,1.0
2023-10-24,12.99,12.99,12.5,12.5,204,11.8442605636358,11.8442605636358,11.3974793722439,11.3974793722439,223.733679765193,0.0,1.0
2023-10-25,11.81,12.45,10.71,11.65,2307,10.768338510896,11.3518894547549,9.76536032613853,10.6224507749313,2530.16470205049,0.0,1.0
2023-10-26,11.9,12.2,10.6,12.2,4786,10.8504003623761,11.12393986731,9.66506250766279,11.12393986731,5248.96760468735,0.0,1.0
2023-10-27,10.19,11.65,10.04,10.7,1343,9.29122518425319,10.6224507749313,9.15445543178626,9.75624234264074,1472.91339178752,0.0,1.0
2023-10-30,10.65,10.65,10.65,10.65,215,9.71065242515176,9.71065242515176,9.71065242515176,9.71065242515176,235.797750732924,0.0,1.0
2023-10-31,7.14,11.29,7.02,10.95,18520,6.51024021742569,10.2942033690106,6.40082441545215,9.98419193008561,20311.5085747616,0.0,1.0
2023-11-01,7.0,8.5,7.0,8.01,3542,6.38258844845656,7.75028597312582,6.38258844845656,7.30350478173386,3884.63085160938,0.0,1.0
2023-11-02,9.14,9.14,7.24,7.24,2402,8.33383691698471,8.33383691698471,6.60142005240364,6.60142005240364,2634.35440586271,0.0,1.0
2023-11-03,6.4,9.8,6.4,9.56,11764,5.83550943858885,8.93562382783918,5.83550943858885,8.7167922238921,12901.9755331261,0.0,1.0
2023-11-06,6.4,6.4,6.4,6.4,663,5.83550943858885,5.83550943858885,5.83550943858885,5.83550943858885,727.134459236878,0.0,1.0
2023-11-07,6.5,6.5,6.5,6.5,481,5.9266892735668,5.9266892735668,5.9266892735668,5.9266892735668,527.528921407147,0.0,1.0
2023-11-08,5.8,6.48,5.25,6.0,5158,5.28843042872115,5.90845330657121,4.78694133634242,5.47079009867705,5656.9525501415,0.0,1.0
2023-11-09,7.7,7.9,5.6,6.0,5901,7.02084729330221,7.20320696325812,5.10607075876525,5.47079009867705,6471.82570732552,0.0,1.0
2023-11-10,8.0,8.5,8.0,8.49,2209,7.29438679823607,7.75028597312582,7.29438679823607,7.74116798962803,2422.68479706525,0.0,1.0
2023-11-13,9.0,9.4,8.8,9.4,2825,8.20618514801557,8.57090448792738,8.02382547805967,8.57090448792738,3098.27277125819,0.0,1.0
2023-11-14,9.8,10.3,9.4,9.4,2500,8.93562382783918,9.39152300272894,8.57090448792738,8.57090448792738,2741.83431084795,0.0,1.0
2023-11-15,9.7,11.0,9.06,10.7,3241,8.84444399286123,10.0297818475746,8.26089304900234,9.75624234264074,3554.51400058329,0.0,1.0
2023-11-16,7.66,10.2,7.66,9.75,4104,6.98437535931103,9.30034316775098,6.98437535931103,8.8900339103502,4500.995204688,0.0,1.0
2023-11-17,8.8,9.4,8.15,8.67,2090,8.02382547805967,8.57090448792738,7.43115655070299,7.90529169258834,2292.17348386889,0.0,1.0
2023-11-20,8.2,9.6,7.43,9.08,3084,7.47674646819197,8.75326415788328,6.77466173886175,8.27912901599793,3382.32680586204,0.0,1.0
2023-11-21,8.36,8.5,7.54,7.54,1188,7.62263420415669,7.75028597312582,6.87495955733749,6.87495955733749,1302.91966451495,0.0,1.0
2023-11-22,7.7,8.5,7.58,8.49,4967,7.02084729330221,7.75028597312582,6.91143149132867,7.74116798962803,5447.47640879272,0.0,1.0
2023-11-24,8.03,8.4,8.03,8.4,216,7.32174074872945,7.65910613814787,7.32174074872945,7.65910613814787,236.894484457263,0.0,1.0
2023-11-27,8.6,9.0,8.49,8.49,447,7.84146580810377,8.20618514801557,7.74116798962803,7.74116798962803,490.239974779614,0.0,1.0
2023-11-28,9.17,9.17,9.17,9.17,101,8.36119086747809,8.36119086747809,8.36119086747809,8.36119086747809,110.770106158257,0.0,1.0
2023-11-29,9.17,9.17,9.17,9.17,30,8.36119086747809,8.36119086747809,8.36119086747809,8.36119086747809,32.9020117301755,0.0,1.0
2023-11-30,9.1,9.1,9.1,9.1,210,8.29736498299352,8.29736498299352,8.29736498299352,8.29736498299352,230.314082111228,0.0,1.0
2023-12-01,9.15,9.7,9.15,9.7,301,8.3429549004825,8.84444399286123,8.3429549004825,8.84444399286123,330.116851026094,0.0,1.0
2023-12-04,8.96,8.96,7.5,8.25,2761,8.16971321402439,8.16971321402439,6.83848762334631,7.52233638568094,3028.08181290048,0.0,1.0
2023-12-05,9.76,9.87,9.02,9.02,1132,8.899151893848,8.99944971232375,8.22442111501116,8.22442111501116,1241.50257595195,0.0,1.0
2023-12-06,10.28,10.28,10.2,10.2,352,9.37328703573334,9.37328703573334,9.30034316775098,9.30034316775098,386.050270967392,0.0,1.0
2023-12-07,9.52,10.26,8.4,10.1,1516,8.68032028990092,9.35505106873775,7.65910613814787,9.20916333277303,1662.6483260982,0.0,1.0
2023-12-08,10.0,10.51,9.55,9.55,1031,9.11798349779508,9.58300065618263,8.7076742403943,8.7076742403943,1130.7324697937,0.0,1.0
2023-12-11,10.5,10.87,10.3,10.87,754,9.57388267268484,9.91124806210325,9.39152300272894,9.91124806210325,826.937228151743,0.0,1.0
2023-12-12,10.99,11.9,10.88,10.92,1238,10.0206638640768,10.8504003623761,9.92036604560105,9.95683797959223,1357.75635073191,0.0,1.0
2023-12-13,12.19,12.43,10.4,11.9,2818,11.1148218838122,11.3336534877593,9.48270283770689,10.8504003623761,3090.59563518782,0.0,1.0
2023-12-14,12.7,12.8,12.3,12.5,1422,11.5798390421998,11.6710188771777,11.215119702288,11.3974793722439,1559.55535601031,0.0,1.0
2023-12-15,13.3,13.3,13.3,13.3,232,12.1269180520675,12.1269180520675,12.1269180520675,12.1269180520675,254.442224046689,0.0,1.0
2023-12-18,13.8,14.3,13.5,13.5,2990,12.5828172269572,13.038716401847,12.3092777220234,12.3092777220234,3279.23383577416,0.0,1.0
2023-12-19,13.9,13.9,13.0,13.05,1905,12.6739970619352,12.6739970619352,11.8533785471336,11.8989684646226,2089.27774486614,0.0,1.0
2023-12-20,15.51,15.51,13.85,13.85,1996,14.1419924050802,14.1419924050802,12.6284071444462,12.6284071444462,2189.080513781,0.0,1.0
2023-12-21,16.2,16.2,15.44,15.44,1367,14.771133266428,14.771133266428,14.0781665205956,14.0781665205956,1499.23500117166,0.0,1.0
2023-12-22,16.0,16.35,15.94,15.95,5673,14.5887735964721,14.907903018895,14.5340656954854,14.5431836789832,6221.77041817619,0.0,1.0
2023-12-26,16.99,17.0,16.1,16.1,4961,15.4914539627538,15.5005719462516,14.6799534314501,14.6799534314501,5440.8960064467,0.0,1.0
2023-12-27,16.99,16.99,16.99,16.99,1643,15.4914539627538,15.4914539627538,15.4914539627538,15.4914539627538,1801.93350908928,0.0,1.0
2023-12-28,16.89,16.95,15.36,15.36,2151,15.4002741277759,15.4549820287627,14.0052226526132,14.0052226526132,2359.07424105358,0.0,1.0
2023-12-29,16.32,16.99,16.32,16.99,2918,14.8805490684016,15.4914539627538,14.8805490684016,15.4914539627538,3200.26900762173,0.0,1.0
2024-01-02,16.49,16.49,16.3,16.3,526,15.0355547878641,15.0355547878641,14.862313101406,14.862313101406,576.881939002409,0.0,1.0
2024-01-03,16.13,16.5,16.0,16.5,3692,14.7073073819435,15.0446727713619,14.5887735964721,15.0446727713619,4049.14091026025,0.0,1.0
2024-01-04,16.03,16.03,16.03,16.03,505,14.6161275469655,14.6161275469655,14.6161275469655,14.6161275469655,553.850530791287,0.0,1.0
2024-01-05,15.9,16.0,14.43,16.0,403,14.4975937614942,14.5887735964721,13.1572501873183,14.5887735964721,441.98369090869,0.0,1.0
2024-01-08,16.97,16.97,16.97,16.97,223,15.4732179957583,15.4732179957583,15.4732179957583,15.4732179957583,244.571620527637,0.0,1.0
2024-01-09,16.5,16.5,16.5,16.5,660,15.0446727713619,15.0446727713619,15.0446727713619,15.0446727713619,723.844258063859,0.0,1.0
2024-01-10,17.9,18.99,17.0,17.0,2006,16.3211904610532,17.3150506623129,15.5005719462516,15.5005719462516,2200.0478510244,0.0,1.0
2024-01-11,18.0,20.25,16.5,18.41,2167,16.4123702960311,18.463916583035,15.0446727713619,16.7862076194407,2376.62198064301,0.0,1.0
2024-01-12,18.9,18.9,17.99,17.99,803,17.2329888108327,17.2329888108327,16.4032523125334,16.4032523125334,880.677180644363,0.0,1.0
2024-01-16,19.24,19.25,19.2,19.2,2517,17.5430002497577,17.5521182332555,17.5065283157666,17.5065283157666,2760.47878416173,0.0,1.0
2024-01-17,19.8,19.8,18.99,19.25,2320,18.0536073256343,18.0536073256343,17.3150506623129,17.5521182332555,2544.4222404669,0.0,1.0
2024-01-18,19.5,19.5,19.5,19.5,207,17.7800678207004,17.7800678207004,17.7800678207004,17.7800678207004,227.023880938211,0.0,1.0
2024-01-19,19.98,20.63,19.87,19.99,2086,18.3545007810615,18.9516191748398,18.2534499759606,18.3636872178889,2270.73895918784,0.15,1.0
2024-01-22,19.85,20.76,18.91,19.9,2570,18.2350771023058,19.0710428535954,17.3715520405342,18.2810092864426,2797.60264866384,0.0,1.0
2024-01-23,20.9,21.0,18.63,20.5,3659,19.1996529691784,19.291517337452,17.1143318093682,18.8321954960841,3983.04594998482,0.0,1.0
2024-01-24,19.9,20.7,18.0001,20.7,3034,18.2810092864426,19.0159242326313,16.5356781536129,19.0159242326313,3302.69511130198,0.0,1.0
2024-01-25,20.4,20.4,19.79,19.79,314,18.7403311278105,18.7403311278105,18.1799584813417,18.1799584813417,341.808261354259,0.0,1.0
2024-01-26,20.5,21.13,19.3,20.34,1225,18.8321954960841,19.4109410162077,17.7298230768011,18.6852125068464,1333.48764381836,0.0,1.0
2024-01-29,21.35,21.7,20.5,20.5,921,19.6130426264096,19.9345679153671,18.8321954960841,18.8321954960841,1002.56499588303,0.0,1.0
2024-01-30,22.0,22.05,21.99,22.0,2896,20.2101610201878,20.2560932043246,20.2009745833605,20.2101610201878,3152.4736461208,0.0,1.0
2024-01-31,20.88,21.0,20.88,21.0,663,19.1812800955237,19.291517337452,19.1812800955237,19.291517337452,721.716169674756,0.0,1.0
2024-02-01,20.05,22.2,18.8,20.65,7018,18.418805838853,20.393889756735,17.2705012354332,18.9699920484945,7639.52349740186,0.0,1.0
2024-02-02,20.05,20.05,20.05,20.05,155,18.418805838853,18.418805838853,18.418805838853,18.418805838853,168.727007993344,0.0,1.0
2024-02-05,20.05,20.05,20.05,20.05,211,18.418805838853,18.418805838853,18.418805838853,18.418805838853,229.686443139326,0.0,1.0
2024-02-06,20.05,20.05,20.05,20.05,154,18.418805838853,18.418805838853,18.418805838853,18.418805838853,167.638446651451,0.0,1.0
2024-02-07,19.24,20.5,19.0,19.0,2761,17.674704455837,18.8321954960841,17.4542299719804,17.4542299719804,3005.51786496531,0.0,1.0
2024-02-08,20.7,20.7,18.99,18.99,552,19.0159242326313,19.0159242326313,17.445043535153,17.445043535153,600.885860724682,0.0,1.0
2024-02-09,20.45,20.45,18.98,18.98,1856,18.7862633119473,18.7862633119473,17.4358570983257,17.4358570983257,2020.36985055256,0.0,1.0
2024-02-12,21.16,21.16,21.16,21.16,415,19.4385003266898,19.4385003266898,19.4385003266898,19.4385003266898,451.752956885404,0.0,1.0
2024-02-13,21.16,21.16,21.16,21.16,101,19.4385003266898,19.4385003266898,19.4385003266898,19.4385003266898,109.944695531146,0.0,1.0
2024-02-14,17.45,21.47,17.45,21.35,2290,16.0303322637399,19.7232798683379,16.0303322637399,19.6130426264096,2492.80547293392,0.0,1.0
2024-02-15,17.7,17.7,17.7,17.7,102,16.2599931844239,16.2599931844239,16.2599931844239,16.2599931844239,111.033256873039,0.0,1.0
2024-02-16,17.7,17.7,17.7,17.7,106,16.2599931844239,16.2599931844239,16.2599931844239,16.2599931844239,115.387502240609,0.0,1.0
2024-02-20,17.7,17.7,17.7,17.7,3,16.2599931844239,16.2599931844239,16.2599931844239,16.2599931844239,3.26568402567761,0.0,1.0
2024-02-21,17.25,17.25,16.65,16.65,407,15.8466035271927,15.8466035271927,15.2954173175512,15.2954173175512,443.044466150265,0.0,1.0
2024-02-22,17.25,18.16,17.25,18.16,337,15.8466035271927,16.6825692784823,15.8466035271927,16.6825692784823,366.845172217787,0.0,1.0
2024-02-23,17.25,17.25,17.25,17.25,4,15.8466035271927,15.8466035271927,15.8466035271927,15.8466035271927,4.35424536757017,0.0,1.0
2024-02-26,17.25,17.25,17.25,17.25,0,15.8466035271927,15.8466035271927,15.8466035271927,15.8466035271927,0,0.0,1.0
2024-02-27,18.27,18.3,18.27,18.3,1106,16.7836200835833,16.8111793940653,16.7836200835833,16.8111793940653,1203.94884413315,0.0,1.0
2024-02-28,18.5,18.5,18.5,18.5,471,16.9949081306125,16.9949081306125,16.9949081306125,16.9949081306125,512.712392031387,0.0,1.0
2024-02-29,18.85,18.85,18.85,18.85,110,17.31643341957,17.31643341957,17.31643341957,17.31643341957,119.74174760818,0.0,1.0
2024-03-01,18.73,19.0,18.73,19.0,714,17.2061961776417,17.4542299719804,17.2061961776417,17.4542299719804,777.232798111276,0.0,1.0
2024-03-04,18.8,19.4,18.63,19.4,1584,17.2705012354332,17.8216874450747,17.1143318093682,17.8216874450747,1724.28116555779,0.0,1.0
2024-03-05,19.4,20.44,18.23,18.75,1408,17.8216874450747,18.77707687512,16.7468743362738,17.2245690512965,1532.6943693847,0.0,1.0
2024-03-06,20.4,20.4,18.82,19.4,751,18.7403311278105,18.7403311278105,17.288874109088,17.8216874450747,817.5095677613,0.0,1.0
2024-03-07,19.8,20.98,19.22,20.98,1568,18.1891449181691,19.2731444637973,17.6563315821823,19.2731444637973,1706.8641840875,0.0,1.0
2024-03-08,19.65,19.65,17.77,17.77,850,18.0513483657587,18.0513483657587,16.3242982422154,16.3242982422154,925.277140608659,0.0,1.0
2024-03-11,19.2,20.0,17.93,19.4,2815,17.6379587085276,18.3728736547162,16.4712812314531,17.8216874450747,3064.3001774275,0.0,1.0
2024-03-12,18.21,19.0,17.73,18.3,2109,16.7285014626191,17.4542299719804,16.2875524949059,16.8111793940653,2295.77587005137,0.0,1.0
2024-03-13,18.55,19.3,16.95,18.02,2224,17.0408403147493,17.7298230768011,15.571010422372,16.5539591628993,2420.96042436901,0.0,1.0
2024-03-14,18.6,18.6,17.3,17.8,1819,17.0867724988861,17.0867724988861,15.8925357113295,16.3518575526974,1980.09308090253,0.0,1.0
2024-03-15,18.4,19.0,17.6,18.2,2129,16.9030437623389,17.4542299719804,16.1681288161503,16.7193150257918,2317.54709688922,0.0,1.0
2024-03-18,18.4,18.4,18.4,18.4,6,16.9030437623389,16.9030437623389,16.9030437623389,16.9030437623389,6.53136805135525,0.0,1.0
2024-03-19,18.48,18.48,17.49,17.49,582,16.9765352569578,16.9765352569578,16.0670780110493,16.0670780110493,633.542700981458,0.0,1.0
2024-03-20,18.0,18.0,16.5,17.86,1895,16.5355862892446,16.5355862892446,15.1576207651409,16.4069761736616,2062.82374288636,0.0,1.0
2024-03-21,17.38,17.38,17.02,17.02,1459,15.9660272059484,15.9660272059484,15.6353154801635,15.6353154801635,1588.21099782122,0.0,1.0
2024-03-22,18.5,18.5,16.8,16.8,1706,16.9949081306125,16.9949081306125,15.4332138699616,15.4332138699616,1857.08564926868,0.0,1.0
2024-03-25,18.2,18.2,18.2,18.2,429,16.7193150257918,16.7193150257918,16.7193150257918,16.7193150257918,466.992815671899,0.0,1.0
2024-03-26,18.2,18.2,18.2,18.2,509,16.7193150257918,16.7193150257918,16.7193150257918,16.7193150257918,554.077723023302,0.0,1.0
2024-03-27,18.2,18.2,18.2,18.2,52,16.7193150257918,16.7193150257918,16.7193150257918,16.7193150257918,56.605189778412,0.0,1.0
2024-03-28,18.79,18.79,18.79,18.79,202,17.2613147986059,17.2613147986059,17.2613147986059,17.2613147986059,219.889391062293,0.0,1.0
2024-04-01,19.4,19.4,19.4,19.4,356,17.8216874450747,17.8216874450747,17.8216874450747,17.8216874450747,387.527837713745,0.0,1.0
2024-04-02,19.4,19.4,19.4,19.4,106,17.8216874450747,17.8216874450747,17.8216874450747,17.8216874450747,115.38750224061,0.0,1.0
2024-04-03,19.4,19.4,19.4,19.4,3,17.8216874450747,17.8216874450747,17.8216874450747,17.8216874450747,3.26568402567763,0.0,1.0
2024-04-04,19.07,19.07,17.23,17.36,1406,17.5185350297719,17.5185350297719,15.828230653538,15.9476543322937,1530.51724670091,0.0,1.0
2024-04-05,19.07,19.07,19.07,19.07,711,17.5185350297719,17.5185350297719,17.5185350297719,17.5185350297719,773.967114085597,0.0,1.0
2024-04-08,18.4,18.4,16.9,16.9,1475,16.9030437623389,16.9030437623389,15.5250782382352,15.5250782382352,1605.6279792915,0.0,1.0
2024-04-09,18.4,18.4,18.4,18.4,2,16.9030437623389,16.9030437623389,16.9030437623389,16.9030437623389,2.17712268378508,0.0,1.0
2024-04-10,16.9,17.8,15.66,17.29,4841,15.5250782382352,16.3518575526974,14.3859600716428,15.8833492745022,5269.72545610179,0.0,1.0
2024-04-11,17.6,17.6,17.6,17.6,506,16.1681288161503,16.1681288161503,16.1681288161503,16.1681288161503,550.812038997625,0.0,1.0
2024-04-12,17.6,17.6,17.6,17.6,104,16.1681288161503,16.1681288161503,16.1681288161503,16.1681288161503,113.210379556824,0.0,1.0
2024-04-15,17.7,17.7,17.7,17.7,250,16.2599931844239,16.2599931844239,16.2599931844239,16.2599931844239,272.140335473134,0.0,1.0
2024-04-16,17.75,17.75,17.5,17.5,274,16.3059253685606,16.3059253685606,16.0762644478767,16.0762644478767,298.265807678557,0.0,1.0
2024-04-17,17.65,18.35,16.81,18.35,414,16.2140610002871,16.8571115782021,15.442400306789,16.8571115782021,450.664395543511,0.0,1.0
2024-04-18,17.65,17.65,17.65,17.65,1,16.2140610002871,16.2140610002871,16.2140610002871,16.2140610002871,1.08856134189254,0.0,1.0
2024-04-19,13.0,15.7,12.52,15.4,5834,11.9423678755655,14.4227058189522,11.5014189078524,14.1471127141315,6350.66686860111,0.0,1.0
2024-04-22,11.5,11.52,11.5,11.52,550,10.5644023514618,10.5827752251165,10.5644023514618,10.5827752251165,598.708738040899,0.0,1.0
2024-04-23,13.5,13.5,12.5,12.5,3377,12.4016897169334,12.4016897169334,11.4830460341976,11.4830460341976,3676.07165157112,0.0,1.0
2024-04-24,8.01,13.9,7.6,13.9,20759,7.35833589871384,12.7691471900278,6.98169198879216,12.7691471900278,22597.4448963473,0.0,1.0
2024-04-25,10.0,10.0,7.9,7.9,5769,9.18643682735811,9.18643682735811,7.25728509361291,7.25728509361291,6279.91038137807,0.0,1.0
2024-04-26,9.15,9.15,9.15,9.15,280,8.40558969703267,8.40558969703267,8.40558969703267,8.40558969703267,304.797175729911,0.0,1.0
2024-04-29,8.36,8.36,7.8,7.8,1373,7.67986118767138,7.67986118767138,7.16542072533932,7.16542072533932,1494.59472241846,0.0,1.0
2024-04-30,8.44,8.44,8.3,8.3,1479,7.75335268229024,7.75335268229024,7.62474256670723,7.62474256670723,1609.98222465907,0.0,1.0
2024-05-01,7.35,7.5,7.35,7.5,3554,6.75203106810821,6.88982762051858,6.75203106810821,6.88982762051858,3868.74700908609,0.0,1.0
2024-05-02,7.14,7.3,7.14,7.3,395,6.55911589473369,6.70609888397142,6.55911589473369,6.70609888397142,429.981730047554,0.0,1.0
2024-05-03,6.26,7.06,6.25,7.06,880,5.75070945392618,6.48562440011482,5.74152301709882,6.48562440011482,957.933980865435,0.0,1.0
2024-05-06,6.45,6.5,6.45,6.5,1081,5.92525175364598,5.97118393778277,5.92525175364598,5.97118393778277,1176.73481058584,0.0,1.0
2024-05-07,6.36,6.36,6.36,6.36,891,5.84257382219976,5.84257382219976,5.84257382219976,5.84257382219976,969.908155626254,0.0,1.0
2024-05-08,6.3,8.35,5.55,6.25,16383,5.78745520123561,7.67067475084402,5.09847243918375,5.74152301709882,17833.9004642255,0.0,1.0
2024-05-09,6.3,6.3,6.3,6.3,75,5.78745520123561,5.78745520123561,5.78745520123561,5.78745520123561,81.6421006419405,0.0,1.0
2024-05-10,6.3,6.3,6.3,6.3,2,5.78745520123561,5.78745520123561,5.78745520123561,5.78745520123561,2.17712268378508,0.0,1.0
2024-05-13,6.3,6.3,6.3,6.3,331,5.78745520123561,5.78745520123561,5.78745520123561,5.78745520123561,360.313804166431,0.0,1.0
2024-05-14,6.7,6.7,6.2,6.2,620,6.15491267432993,6.15491267432993,5.69559083296203,5.69559083296203,674.908031973376,0.0,1.0
2024-05-15,6.7,6.7,6.7,6.7,151,6.15491267432993,6.15491267432993,6.15491267432993,6.15491267432993,164.372762625774,0.0,1.0
2024-05-16,6.7,6.7,6.7,6.7,2,6.15491267432993,6.15491267432993,6.15491267432993,6.15491267432993,2.17712268378508,0.0,1.0
2024-05-17,6.7,6.7,6.7,6.7,34,6.15491267432993,6.15491267432993,6.15491267432993,6.15491267432993,37.0110856243464,0.0,1.0
2024-05-20,6.99,6.99,6.5,6.5,1445,6.42131934232332,6.42131934232332,5.97118393778277,5.97118393778277,1572.97113903472,0.0,1.0
2024-05-21,6.99,6.99,6.99,6.99,23,6.42131934232332,6.42131934232332,6.42131934232332,6.42131934232332,25.0369108635284,0.0,1.0
2024-05-22,6.99,6.99,6.99,6.99,4,6.42131934232332,6.42131934232332,6.42131934232332,6.42131934232332,4.35424536757016,0.0,1.0
2024-05-23,6.99,6.99,6.99,6.99,4,6.42131934232332,6.42131934232332,6.42131934232332,6.42131934232332,4.35424536757016,0.0,1.0
2024-05-24,7.15,7.48,6.72,7.47,1511,6.56830233156105,6.87145474686387,6.17328554798465,6.86226831003651,1644.81618759963,0.0,1.0
2024-05-28,7.5,7.5,7.5,7.5,102,6.88982762051858,6.88982762051858,6.88982762051858,6.88982762051858,111.033256873039,0.0,1.0
2024-05-29,7.5,7.5,7.5,7.5,10,6.88982762051858,6.88982762051858,6.88982762051858,6.88982762051858,10.8856134189254,0.0,1.0
2024-05-30,7.49,7.49,6.51,7.23,1981,6.88064118369122,6.88064118369122,5.98037037461013,6.64179382617991,2156.44001828912,0.0,1.0
2024-05-31,8.4,11.42,6.71,7.49,27459,7.71660693498081,10.490910856843,6.16409911115729,6.88064118369122,29890.8058870273,0.0,1.0
2024-06-03,7.7,7.7,7.7,7.7,242,7.07355635706574,7.07355635706574,7.07355635706574,7.07355635706574,263.431844737995,0.0,1.0
2024-06-04,7.7,7.7,7.7,7.7,51,7.07355635706574,7.07355635706574,7.07355635706574,7.07355635706574,55.5166284365196,0.0,1.0
2024-06-05,7.7,7.7,7.7,7.7,0,7.07355635706574,7.07355635706574,7.07355635706574,7.07355635706574,0,0.0,1.0
2024-06-06,8.0,8.0,6.76,7.51,551,7.34914946188649,7.34914946188649,6.21003129529408,6.89901405734594,599.79729938279,0.0,1.0
2024-06-07,7.7,10.97,7.7,9.97,1717,7.07355635706574,10.0775211996118,7.07355635706574,9.15887751687603,1869.05982402949,0.0,1.0
2024-06-10,7.7,7.7,7.7,7.7,36,7.07355635706574,7.07355635706574,7.07355635706574,7.07355635706574,39.1882083081315,0.0,1.0
2024-06-11,7.7,7.7,7.7,7.7,0,7.07355635706574,7.07355635706574,7.07355635706574,7.07355635706574,0,0.0,1.0
2024-06-12,7.7,7.7,7.7,7.7,0,7.07355635706574,7.07355635706574,7.07355635706574,7.07355635706574,0,0.0,1.0
2024-06-13,7.7,7.7,7.7,7.7,3,7.07355635706574,7.07355635706574,7.07355635706574,7.07355635706574,3.26568402567763,0.0,1.0
2024-06-14,7.7,7.7,7.7,7.7,0,7.07355635706574,7.07355635706574,7.07355635706574,7.07355635706574,0,0.0,1.0
2024-06-17,7.7,7.7,7.7,7.7,0,7.07355635706574,7.07355635706574,7.07355635706574,7.07355635706574,0,0.0,1.0
2024-06-18,7.7,7.7,7.7,7.7,0,7.07355635706574,7.07355635706574,7.07355635706574,7.07355635706574,0,0.0,1.0
2024-06-20,7.74,7.9,7.25,7.36,1713,7.11030210437518,7.25728509361291,6.66016669983463,6.76121750493557,1864.70557866192,0.0,1.0
2024-06-21,7.49,7.54,7.2,7.51,1687,6.88064118369122,6.92657336782801,6.61423451569784,6.89901405734594,1836.40298377272,0.0,1.0
2024-06-24,7.49,7.49,6.65,7.1,3782,6.88064118369122,6.88064118369122,6.10898049019314,6.52237014742426,4116.93899503759,0.0,1.0
2024-06-25,7.49,7.49,7.49,7.49,1,6.88064118369122,6.88064118369122,6.88064118369122,6.88064118369122,1.08856134189254,0.0,1.0
2024-06-26,7.5,8.02,7.02,7.48,4384,6.88982762051858,7.3675223355412,6.44887865280539,6.87145474686387,4772.2529228569,0.0,1.0
2024-06-27,10.7,11.09,7.45,7.45,29588,9.82948740527318,10.1877584415401,6.84389543638179,6.84389543638179,32208.3529839165,0.0,1.0
2024-06-28,9.45,12.5,9.0,11.5,7318,8.68118280185341,11.4830460341976,8.2677931446223,10.5644023514618,7966.09189996962,0.0,1.0
2024-07-01,9.45,9.45,9.45,9.45,0,8.68118280185341,8.68118280185341,8.68118280185341,8.68118280185341,0,0.0,1.0
2024-07-02,9.41,9.41,9.41,9.41,406,8.64443705454398,8.64443705454398,8.64443705454398,8.64443705454398,441.955904808372,0.0,1.0
2024-07-03,9.41,9.41,9.41,9.41,0,8.64443705454398,8.64443705454398,8.64443705454398,8.64443705454398,0,0.0,1.0
2024-07-05,8.11,8.8,8.11,8.52,2032,7.45020026698743,8.08406440807514,7.45020026698743,7.82684417690911,2211.95664672564,0.0,1.0
2024-07-08,8.45,8.45,8.45,8.45,120,7.7625391191176,7.7625391191176,7.7625391191176,7.7625391191176,130.627361027105,0.0,1.0
2024-07-09,8.45,8.45,8.45,8.45,0,7.7625391191176,7.7625391191176,7.7625391191176,7.7625391191176,0,0.0,1.0
2024-07-10,8.45,8.45,8.45,8.45,0,7.7625391191176,7.7625391191176,7.7625391191176,7.7625391191176,0,0.0,1.0
2024-07-11,9.29,9.29,9.29,9.29,240,8.53419981261568,8.53419981261568,8.53419981261568,8.53419981261568,261.25472205421,0.0,1.0
2024-07-12,9.29,9.29,9.29,9.29,2,8.53419981261568,8.53419981261568,8.53419981261568,8.53419981261568,2.17712268378508,0.0,1.0
2024-07-15,9.29,9.29,9.29,9.29,2,8.53419981261568,8.53419981261568,8.53419981261568,8.53419981261568,2.17712268378508,0.0,1.0
2024-07-16,9.29,9.29,9.29,9.29,0,8.53419981261568,8.53419981261568,8.53419981261568,8.53419981261568,0,0.0,1.0
2024-07-17,9.02,9.83,8.86,9.02,701,8.28616601827701,9.03026740129302,8.13918302903928,8.28616601827701,763.081500666672,0.0,1.0
2024-07-18,9.02,9.02,9.02,9.02,21,8.28616601827701,8.28616601827701,8.28616601827701,8.28616601827701,22.8597881797434,0.0,1.0
2024-07-19,9.02,9.02,9.02,9.02,2,8.28616601827701,8.28616601827701,8.28616601827701,8.28616601827701,2.17712268378508,0.0,1.0
2024-07-22,9.02,9.02,9.02,9.02,4,8.28616601827701,8.28616601827701,8.28616601827701,8.28616601827701,4.35424536757017,0.0,1.0
2024-07-23,9.25,9.41,8.59,8.8,1530,8.49745406530625,8.64443705454398,7.89114923470061,8.08406440807514,1665.49885309559,0.0,1.0
2024-07-24,9.25,9.25,9.25,9.25,2,8.49745406530625,8.49745406530625,8.49745406530625,8.49745406530625,2.17712268378508,0.0,1.0
2024-07-25,9.25,9.25,9.25,9.25,2,8.49745406530625,8.49745406530625,8.49745406530625,8.49745406530625,2.17712268378508,0.0,1.0
2024-07-26,10.2,10.35,8.82,9.0,16750,9.37016556390527,9.50796211631564,8.10243728172985,8.2677931446223,18233.4024767001,0.0,1.0
2024-07-29,10.0,10.0,10.0,10.0,211,9.18643682735811,9.18643682735811,9.18643682735811,9.18643682735811,229.686443139326,0.0,1.0
2024-07-30,10.5,11.4,9.84,10.0,9649,9.64575866872601,10.4725379831882,9.03945383812038,9.18643682735811,10503.5283879211,0.0,1.0
2024-07-31,10.3,10.71,9.9,10.0,3107,9.46202993217885,9.83867384210054,9.09457245908453,9.18643682735811,3382.16008926013,0.0,1.0
2024-08-01,10.3,10.3,10.3,10.3,4,9.46202993217885,9.46202993217885,9.46202993217885,9.46202993217885,4.35424536757017,0.0,1.0
2024-08-02,10.3,10.3,10.3,10.3,0,9.46202993217885,9.46202993217885,9.46202993217885,9.46202993217885,0,0.0,1.0
2024-08-05,9.88,10.0,8.03,8.03,1822,9.07619958542981,9.18643682735811,7.37670877236856,7.37670877236856,1983.35876492821,0.0,1.0
2024-08-06,9.99,10.9,9.99,10.48,1744,9.17725039053075,10.0132161418203,9.17725039053075,9.6273857950713,1898.45098026059,0.0,1.0
2024-08-07,9.99,9.99,9.99,9.99,0,9.17725039053075,9.17725039053075,9.17725039053075,9.17725039053075,0,0.0,1.0
2024-08-08,9.99,9.99,9.99,9.99,0,9.17725039053075,9.17725039053075,9.17725039053075,9.17725039053075,0,0.0,1.0
2024-08-09,9.99,9.99,9.99,9.99,4,9.17725039053075,9.17725039053075,9.17725039053075,9.17725039053075,4.35424536757016,0.0,1.0
2024-08-12,9.99,9.99,9.99,9.99,0,9.17725039053075,9.17725039053075,9.17725039053075,9.17725039053075,0,0.0,1.0
2024-08-13,11.4,12.25,10.4,10.4,4120,10.4725379831882,11.2533851135137,9.55389430045243,9.55389430045243,4484.87272859729,0.0,1.0
2024-08-14,9.9,10.9,9.43,10.55,3329,9.09457245908453,10.0132161418203,8.6628099281987,9.69169085286281,3623.82070716027,0.0,1.0
2024-08-15,9.9,9.9,9.9,9.9,2,9.09457245908453,9.09457245908453,9.09457245908453,9.09457245908453,2.17712268378508,0.0,1.0
2024-08-16,9.9,9.9,9.9,9.9,0,9.09457245908453,9.09457245908453,9.09457245908453,9.09457245908453,0,0.0,1.0
2024-08-19,9.75,9.75,9.175,9.5,805,8.95677590667416,8.95677590667416,8.42855578910106,8.7271149859902,876.291880223495,0.0,1.0
2024-08-20,9.75,9.75,9.75,9.75,10,8.95677590667416,8.95677590667416,8.95677590667416,8.95677590667416,10.8856134189254,0.0,1.0
2024-08-21,9.75,9.75,9.75,9.75,2,8.95677590667416,8.95677590667416,8.95677590667416,8.95677590667416,2.17712268378508,0.0,1.0
2024-08-22,9.0,9.0,8.85,8.99,1710,8.2677931446223,8.2677931446223,8.12999659221193,8.25860670779494,1861.43989463624,0.0,1.0
2024-08-23,9.75,9.75,9.75,9.75,150,8.95677590667416,8.95677590667416,8.95677590667416,8.95677590667416,163.284201283881,0.0,1.0
2024-08-26,9.0,9.38,8.45,8.53,1203,8.2677931446223,8.61687774406191,7.7625391191176,7.83603061373647,1309.53929429673,0.0,1.0
2024-08-27,9.25,9.7,8.52,9.7,2757,8.49745406530625,8.91084372253736,7.82684417690911,8.91084372253736,3001.16361959774,0.0,1.0
2024-08-28,8.45,8.45,8.32,8.37,1114,7.7625391191176,7.7625391191176,7.64311544036195,7.68904762449874,1212.65733486829,0.0,1.0
2024-08-29,8.87,8.87,8.87,8.87,186,8.14836946586664,8.14836946586664,8.14836946586664,8.14836946586664,202.472409592013,0.0,1.0
2024-08-30,8.01,8.84,7.94,8.24,1134,7.35833589871384,8.12081015538457,7.29403084092234,7.56962394574308,1234.42856170614,0.0,1.0
2024-09-03,8.01,8.01,8.01,8.01,1,7.35833589871384,7.35833589871384,7.35833589871384,7.35833589871384,1.08856134189254,0.0,1.0
2024-09-04,8.01,8.01,8.01,8.01,0,7.35833589871384,7.35833589871384,7.35833589871384,7.35833589871384,0,0.0,1.0
2024-09-05,8.01,8.01,8.01,8.01,0,7.35833589871384,7.35833589871384,7.35833589871384,7.35833589871384,0,0.0,1.0
2024-09-06,8.01,8.01,8.01,8.01,55,7.35833589871384,7.35833589871384,7.35833589871384,7.35833589871384,59.8708738040898,0.0,1.0
2024-09-09,8.48,8.65,7.72,8.0,487,7.79009842959968,7.94626785566476,7.09192923072046,7.34914946188649,530.129373501667,0.0,1.0
2024-09-10,8.48,8.48,8.48,8.48,0,7.79009842959968,7.79009842959968,7.79009842959968,7.79009842959968,0,0.0,1.0
2024-09-11,7.76,8.48,7.76,8.48,200,7.12867497802989,7.79009842959968,7.12867497802989,7.79009842959968,217.712268378508,0.0,1.0
2024-09-12,7.76,7.76,7.76,7.76,2,7.12867497802989,7.12867497802989,7.12867497802989,7.12867497802989,2.17712268378508,0.0,1.0
2024-09-13,7.73,8.5,7.73,8.48,719,7.10111566754782,7.80847130325439,7.10111566754782,7.79009842959968,782.675604820737,0.0,1.0
2024-09-16,7.73,7.73,7.73,7.73,0,7.10111566754782,7.10111566754782,7.10111566754782,7.10111566754782,0,0.0,1.0
2024-09-17,7.73,7.73,7.73,7.73,0,7.10111566754782,7.10111566754782,7.10111566754782,7.10111566754782,0,0.0,1.0
2024-09-18,7.0,7.36,7.0,7.36,500,6.43050577915068,6.76121750493557,6.43050577915068,6.76121750493557,544.28067094627,0.0,1.0
2024-09-19,7.0,7.0,7.0,7.0,26,6.43050577915068,6.43050577915068,6.43050577915068,6.43050577915068,28.302594889206,0.0,1.0
2024-09-20,7.0,7.0,7.0,7.0,25,6.43050577915068,6.43050577915068,6.43050577915068,6.43050577915068,27.2140335473135,0.0,1.0
2024-09-23,7.0,7.0,7.0,7.0,0,6.43050577915068,6.43050577915068,6.43050577915068,6.43050577915068,0,0.0,1.0
2024-09-24,7.0,7.0,7.0,7.0,0,6.43050577915068,6.43050577915068,6.43050577915068,6.43050577915068,0,0.0,1.0
2024-09-25,7.0,7.0,7.0,7.0,73,6.43050577915068,6.43050577915068,6.43050577915068,6.43050577915068,79.4649779581554,0.0,1.0
2024-09-26,7.0,7.0,7.0,7.0,4,6.43050577915068,6.43050577915068,6.43050577915068,6.43050577915068,4.35424536757016,0.0,1.0
2024-09-27,7.0,7.0,7.0,7.0,0,6.43050577915068,6.43050577915068,6.43050577915068,6.43050577915068,0,0.0,1.0
2024-09-30,7.0,7.0,7.0,7.0,80,6.43050577915068,6.43050577915068,6.43050577915068,6.43050577915068,87.0849073514032,0.0,1.0
2024-10-01,7.0,7.0,7.0,7.0,0,6.43050577915068,6.43050577915068,6.43050577915068,6.43050577915068,0,0.0,1.0
2024-10-02,7.0,7.0,7.0,7.0,2,6.43050577915068,6.43050577915068,6.43050577915068,6.43050577915068,2.17712268378508,0.0,1.0
2024-10-03,6.78,6.78,6.78,6.78,149,6.2284041689488,6.2284041689488,6.2284041689488,6.2284041689488,162.195639941989,0.0,1.0
2024-10-04,7.0,7.73,6.05,6.07,3055,6.43050577915068,7.10111566754782,5.55779428055166,5.57616715420637,3325.55489948171,0.0,1.0
2024-10-07,7.49,7.49,7.49,7.49,105,6.88064118369122,6.88064118369122,6.88064118369122,6.88064118369122,114.298940898717,0.0,1.0
2024-10-08,7.49,7.49,7.49,7.49,0,6.88064118369122,6.88064118369122,6.88064118369122,6.88064118369122,0,0.0,1.0
2024-10-09,7.49,7.49,7.49,7.49,0,6.88064118369122,6.88064118369122,6.88064118369122,6.88064118369122,0,0.0,1.0
2024-10-10,7.49,7.49,7.49,7.49,0,6.88064118369122,6.88064118369122,6.88064118369122,6.88064118369122,0,0.0,1.0
2024-10-11,6.81,7.02,6.81,7.0,694,6.25596347943087,6.44887865280539,6.25596347943087,6.43050577915068,755.461571273424,0.0,1.0
2024-10-14,6.81,6.81,6.81,6.81,0,6.25596347943087,6.25596347943087,6.25596347943087,6.25596347943087,0,0.0,1.0
2024-10-15,6.81,6.81,6.81,6.81,0,6.25596347943087,6.25596347943087,6.25596347943087,6.25596347943087,0,0.0,1.0
2024-10-16,6.9,7.46,6.32,7.46,1052,6.33864141087709,6.85308187320915,5.80582807489033,6.85308187320915,1145.16653167095,0.0,1.0
2024-10-17,6.9,6.9,6.9,6.9,0,6.33864141087709,6.33864141087709,6.33864141087709,6.33864141087709,0,0.0,1.0
2024-10-18,7.3,8.0,6.75,7.4,4854,6.70609888397142,7.34914946188649,6.20084485846672,6.797963252245,5283.87675354639,0.0,1.0
2024-10-21,7.3,7.3,7.3,7.3,74,6.70609888397142,6.70609888397142,6.70609888397142,6.70609888397142,80.553539300048,0.0,1.0
2024-10-22,7.04,7.91,6.49,6.98,3998,6.46725152646011,7.26647153044026,5.96199750095541,6.41213290549596,4352.06824488638,0.0,1.0
2024-10-23,7.04,7.04,7.04,7.04,1,6.46725152646011,6.46725152646011,6.46725152646011,6.46725152646011,1.08856134189254,0.0,1.0
2024-10-24,7.3,7.3,7.3,7.3,335,6.70609888397142,6.70609888397142,6.70609888397142,6.70609888397142,364.668049534001,0.0,1.0
2024-10-25,7.3,7.3,7.3,7.3,0,6.70609888397142,6.70609888397142,6.70609888397142,6.70609888397142,0,0.0,1.0
2024-10-28,7.17,7.45,7.17,7.2,1351,6.58667520521576,6.84389543638179,6.58667520521576,6.61423451569784,1470.64637289682,0.0,1.0
2024-10-29,7.17,7.17,7.17,7.17,0,6.58667520521576,6.58667520521576,6.58667520521576,6.58667520521576,0,0.0,1.0
2024-10-30,7.17,7.17,7.17,7.17,0,6.58667520521576,6.58667520521576,6.58667520521576,6.58667520521576,0,0.0,1.0
2024-10-31,7.3,7.3,7.3,7.3,100,6.70609888397142,6.70609888397142,6.70609888397142,6.70609888397142,108.856134189254,0.0,1.0
2024-11-01,7.5,7.5,7.2,7.2,383,6.88982762051858,6.88982762051858,6.61423451569784,6.61423451569784,416.918993944843,0.0,1.0
2024-11-04,7.5,7.5,7.5,7.5,2,6.88982762051858,6.88982762051858,6.88982762051858,6.88982762051858,2.17712268378508,0.0,1.0
2024-11-05,6.82,6.85,6.82,6.85,537,6.26514991625823,6.2927092267403,6.26514991625823,6.2927092267403,584.557440596295,0.0,1.0
2024-11-06,6.82,6.82,6.82,6.82,0,6.26514991625823,6.26514991625823,6.26514991625823,6.26514991625823,0,0.0,1.0
2024-11-07,7.08,7.08,7.0,7.0,313,6.50399727376954,6.50399727376954,6.43050577915068,6.43050577915068,340.719700012365,0.0,1.0
2024-11-08,7.08,7.08,7.08,7.08,80,6.50399727376954,6.50399727376954,6.50399727376954,6.50399727376954,87.0849073514033,0.0,1.0
2024-11-11,6.1,6.1,6.1,6.1,128,5.60372646468845,5.60372646468845,5.60372646468845,5.60372646468845,139.335851762245,0.0,1.0
2024-11-12,6.1,6.1,6.1,6.1,2,5.60372646468845,5.60372646468845,5.60372646468845,5.60372646468845,2.17712268378508,0.0,1.0
2024-11-13,6.1,6.1,6.1,6.1,24,5.60372646468845,5.60372646468845,5.60372646468845,5.60372646468845,26.125472205421,0.0,1.0
2024-11-14,6.97,7.07,6.97,7.07,1043,6.4029464686686,6.49481083694218,6.4029464686686,6.49481083694218,1135.36947959392,0.0,1.0
2024-11-15,6.61,6.74,6.26,6.26,304,6.07223474288371,6.19165842163937,5.75070945392618,5.75070945392618,330.922647935332,0.0,1.0
2024-11-18,6.61,6.61,6.61,6.61,0,6.07223474288371,6.07223474288371,6.07223474288371,6.07223474288371,0,0.0,1.0
2024-11-19,6.94,6.94,5.58,5.95,876,6.37538715818653,6.37538715818653,5.12603174966582,5.46592991227807,953.579735497866,0.0,1.0
2024-11-20,6.94,6.94,6.94,6.94,103,6.37538715818653,6.37538715818653,6.37538715818653,6.37538715818653,112.121818214932,0.0,1.0
2024-11-21,6.94,6.94,6.94,6.94,0,6.37538715818653,6.37538715818653,6.37538715818653,6.37538715818653,0,0.0,1.0
2024-11-22,6.94,6.94,6.94,6.94,0,6.37538715818653,6.37538715818653,6.37538715818653,6.37538715818653,0,0.0,1.0
2024-11-25,6.94,6.94,6.94,6.94,0,6.37538715818653,6.37538715818653,6.37538715818653,6.37538715818653,0,0.0,1.0
2024-11-26,6.94,6.94,6.94,6.94,0,6.37538715818653,6.37538715818653,6.37538715818653,6.37538715818653,0,0.0,1.0
2024-11-27,6.75,6.75,6.7,6.7,396,6.20084485846672,6.20084485846672,6.15491267432993,6.15491267432993,431.070291389447,0.0,1.0
2024-11-29,6.75,6.75,6.75,6.75,0,6.20084485846672,6.20084485846672,6.20084485846672,6.20084485846672,0,0.0,1.0
2024-12-02,6.5,6.5,6.5,6.5,136,5.97118393778277,5.97118393778277,5.97118393778277,5.97118393778277,148.044342497386,0.0,1.0
2024-12-03,6.5,6.5,6.5,6.5,1,5.97118393778277,5.97118393778277,5.97118393778277,5.97118393778277,1.08856134189254,0.0,1.0
2024-12-04,6.98,6.98,6.98,6.98,393,6.41213290549596,6.41213290549596,6.41213290549596,6.41213290549596,427.804607363769,0.0,1.0
2024-12-05,6.47,6.47,6.47,6.47,152,5.9436246273007,5.9436246273007,5.9436246273007,5.9436246273007,165.461323967666,0.0,1.0
2024-12-06,6.47,6.47,6.47,6.47,1,5.9436246273007,5.9436246273007,5.9436246273007,5.9436246273007,1.08856134189254,0.0,1.0
2024-12-09,6.45,6.45,5.85,5.85,321,5.92525175364598,5.92525175364598,5.37406554400449,5.37406554400449,349.428190747506,0.0,1.0
2024-12-10,5.82,5.85,5.82,5.82,557,5.34650623352242,5.37406554400449,5.34650623352242,5.34650623352242,606.328667434145,0.0,1.0
2024-12-11,5.82,5.82,5.82,5.82,0,5.34650623352242,5.34650623352242,5.34650623352242,5.34650623352242,0,0.0,1.0
2024-12-12,5.76,5.76,5.2,5.24,694,5.29138761255827,5.29138761255827,4.77694715022622,4.81369289753565,755.461571273423,0.0,1.0
2024-12-13,5.8,5.82,5.25,5.25,553,5.3281333598677,5.34650623352242,4.82287933436301,4.82287933436301,601.974422066575,0.0,1.0
2024-12-16,5.58,5.63,5.21,5.63,1154,5.12603174966582,5.17196393380261,4.78613358705357,5.17196393380261,1256.19978854399,0.0,1.0
2024-12-17,5.58,5.58,5.58,5.58,0,5.12603174966582,5.12603174966582,5.12603174966582,5.12603174966582,0,0.0,1.0
2024-12-18,5.58,5.58,5.58,5.58,48,5.12603174966582,5.12603174966582,5.12603174966582,5.12603174966582,52.250944410842,0.0,1.0
2024-12-19,6.05,6.05,6.05,6.05,242,5.55779428055166,5.55779428055166,5.55779428055166,5.55779428055166,263.431844737995,0.0,1.0
2024-12-20,6.05,6.05,6.05,6.05,43,5.55779428055166,5.55779428055166,5.55779428055166,5.55779428055166,46.8081377013792,0.0,1.0
2024-12-23,6.47,6.47,6.47,6.47,117,5.9436246273007,5.9436246273007,5.9436246273007,5.9436246273007,127.361677001427,0.0,1.0
2024-12-24,6.47,6.47,6.47,6.47,0,5.9436246273007,5.9436246273007,5.9436246273007,5.9436246273007,0,0.0,1.0
2024-12-26,6.47,6.47,6.47,6.47,0,5.9436246273007,5.9436246273007,5.9436246273007,5.9436246273007,0,0.0,1.0
2024-12-27,6.47,6.47,6.47,6.47,0,5.9436246273007,5.9436246273007,5.9436246273007,5.9436246273007,0,0.0,1.0
2024-12-30,6.47,6.47,6.47,6.47,1,5.9436246273007,5.9436246273007,5.9436246273007,5.9436246273007,1.08856134189254,0.0,1.0
2024-12-31,7.29,7.31,6.2,6.35,6006,6.69691244714406,6.71528532079878,5.69559083296203,5.8333873853724,6537.8994194066,0.0,1.0
2025-01-02,8.34,8.55,7.4,7.47,22181,7.66148831401666,7.85440348739118,6.797963252245,6.86226831003651,24145.3791245185,0.0,1.0
2025-01-03,8.4,9.15,7.51,8.4,5498,7.71660693498081,8.40558969703267,6.89901405734594,7.71660693498081,5984.91025772519,0.0,1.0
2025-01-06,7.45,8.2,7.14,7.5,8510,6.84389543638179,7.53287819843365,6.55911589473369,6.88982762051858,9263.65701950553,0.0,1.0
2025-01-07,6.98,8.2,6.92,8.16,7258,6.41213290549596,7.53287819843365,6.35701428453181,7.49613245112422,7900.77821945606,0.0,1.0
2025-01-08,7.88,9.98,7.15,7.59,43427,7.23891221995819,9.16806395370339,6.56830233156105,6.9725055519648,47272.9533943674,0.0,1.0
2025-01-10,7.6,8.5,7.03,7.09,33849,6.98169198879216,7.80847130325439,6.45806508963275,6.5131837105969,36846.7128617206,0.0,1.0
2025-01-13,7.5,8.99,7.5,7.8,4882,6.88982762051858,8.25860670779494,6.88982762051858,7.16542072533932,5314.35647111939,0.0,1.0
2025-01-14,8.5,8.58,7.2,7.21,11779,7.80847130325439,7.88196279787326,6.61423451569784,6.6234209525252,12822.1640461522,0.0,1.0
2025-01-15,8.3,8.52,7.52,8.52,7731,7.62474256670723,7.82684417690911,6.9082004941733,7.82684417690911,8415.66773417123,0.0,1.0
2025-01-16,8.35,8.4625,7.55,8.4625,8536,7.67067475084402,7.7740221651518,6.93575980465537,7.7740221651518,9291.95961439473,0.0,1.0
2025-01-17,8.5,9.78,8.24,8.27,23175,7.80847130325439,8.98433521715623,7.56962394574308,7.59718325622516,25227.4090983596,0.0,1.0
2025-01-21,8.0,9.45,7.41,8.93,39370,7.34914946188649,8.68118280185341,6.80714968907236,8.20348808683079,42856.6600303093,0.0,1.0
2025-01-22,7.5,8.56,6.78,7.7,23221,6.88982762051858,7.86358992421854,6.2284041689488,7.07355635706574,25277.4829200867,0.0,1.0
2025-01-23,6.95,7.06,6.6,7.06,13093,6.38457359501389,6.48562440011482,6.06304830605635,6.48562440011482,14252.533649399,0.0,1.0
2025-01-24,8.5,8.5,7.44,7.44,6005,7.80847130325439,7.80847130325439,6.83470899955443,6.83470899955443,6536.81085806471,0.0,1.0
2025-01-27,8.17,8.17,7.5,7.5,524,7.50531888795157,7.50531888795157,6.88982762051858,6.88982762051858,570.406143151692,0.0,1.0
2025-01-28,7.5,7.55,7.5,7.5,1161,6.88982762051858,6.93575980465537,6.88982762051858,6.88982762051858,1263.81971793724,0.0,1.0
2025-01-29,8.1,8.1,7.49,7.49,6005,7.44101383016007,7.44101383016007,6.88064118369122,6.88064118369122,6536.81085806471,0.0,1.0
2025-01-30,7.4,8.0,7.4,8.0,10411,6.797963252245,7.34914946188649,6.797963252245,7.34914946188649,11333.0121304432,0.0,1.0
2025-01-31,7.52,8.0,7.49,7.49,886,6.9082004941733,7.34914946188649,6.88064118369122,6.88064118369122,964.465348916791,0.0,1.0
2025-02-03,6.9,7.22,6.79,6.79,720,6.33864141087709,6.63260738935255,6.23759060577616,6.23759060577616,783.76416616263,0.0,1.0
2025-02-04,6.75,7.55,6.75,7.55,3177,6.20084485846672,6.93575980465537,6.20084485846672,6.93575980465537,3458.35938319261,0.0,1.0
2025-02-05,6.75,6.75,6.75,6.75,92,6.20084485846672,6.20084485846672,6.20084485846672,6.20084485846672,100.147643454114,0.0,1.0
2025-02-06,6.75,6.75,6.75,6.75,0,6.20084485846672,6.20084485846672,6.20084485846672,6.20084485846672,0,0.0,1.0
2025-02-07,6.75,6.75,6.75,6.75,0,6.20084485846672,6.20084485846672,6.20084485846672,6.20084485846672,0,0.0,1.0
2025-02-10,6.6,6.6,6.6,6.6,512,6.06304830605635,6.06304830605635,6.06304830605635,6.06304830605635,557.343407048981,0.0,1.0
2025-02-11,6.6,6.6,6.6,6.6,0,6.06304830605635,6.06304830605635,6.06304830605635,6.06304830605635,0,0.0,1.0
2025-02-12,6.6,6.6,6.6,6.6,0,6.06304830605635,6.06304830605635,6.06304830605635,6.06304830605635,0,0.0,1.0
2025-02-13,6.03,6.03,5.8,5.8,1000,5.53942140689694,5.53942140689694,5.3281333598677,5.3281333598677,1088.56134189254,0.0,1.0
2025-02-14,5.54,5.55,5.5375,5.5375,676,5.08928600235639,5.09847243918375,5.08698939314955,5.08698939314955,735.867467119358,0.0,1.0
2025-02-18,5.24,5.576,5.17,5.17,1108,4.81369289753565,5.12235717493488,4.74938783974414,4.74938783974414,1206.12596681694,0.0,1.0
2025-02-19,6.79,6.79,4.43,4.68,12007,6.23759060577616,6.23759060577616,4.06959151451964,4.29925243520359,13070.3560321037,0.0,1.0
2025-02-20,7.94,9.59,7.75,7.9,15543,7.29403084092234,8.80979291743643,7.11948854120253,7.25728509361291,16919.5089370358,0.0,1.0
2025-02-21,7.39,8.0,7.01,7.25,4746,6.78877681541764,7.34914946188649,6.43969221597803,6.66016669983463,5166.312128622,0.0,1.0
2025-02-24,8.38,8.81,7.01,7.01,11752,7.6982340613261,8.09325084490249,6.43969221597803,6.43969221597803,12792.7728899211,0.0,1.0
2025-02-25,8.6,9.57,8.04,8.36,14262,7.90033567152797,8.79142004378171,7.38589520919592,7.67986118767138,15525.0618580714,0.0,1.0
2025-02-26,8.89,9.02,8.11,8.11,9236,8.16674233952136,8.28616601827701,7.45020026698743,7.45020026698743,10053.9525537195,0.0,1.0
2025-02-27,7.06,9.14,6.4,9.09,12947,6.48562440011482,8.39640326020531,5.87931956950919,8.35047107606852,14093.6036934827,0.0,1.0
2025-02-28,7.06,7.06,7.06,7.06,3,6.48562440011482,6.48562440011482,6.48562440011482,6.48562440011482,3.26568402567763,0.0,1.0
2025-03-03,7.83,9.09,4.84,7.59,45556,7.1929800358214,8.35047107606852,4.44623542444132,6.9725055519648,49590.5004912566,0.0,1.0
2025-03-04,9.24,16.9999,7.41,7.82,112971,8.48826762847889,15.6168507421405,6.80714968907236,7.18379359899404,122975.863354942,0.0,1.0
2025-03-05,9.24,9.24,9.24,9.24,850,8.48826762847889,8.48826762847889,8.48826762847889,8.48826762847889,925.27714060866,0.0,1.0
2025-03-06,9.75,9.75,9.75,9.75,156,8.95677590667416,8.95677590667416,8.95677590667416,8.95677590667416,169.815569335236,0.0,1.0
2025-03-07,9.75,9.75,9.75,9.75,0,8.95677590667416,8.95677590667416,8.95677590667416,8.95677590667416,0,0.0,1.0
2025-03-10,6.29,9.81,5.56,9.81,10433,5.77826876440825,9.0118945276383,5.10765887601111,9.0118945276383,11356.9604799649,0.0,1.0
2025-03-11,5.5,7.32,5.1,7.32,16614,5.05254025504696,6.72447175762614,4.68508278195263,6.72447175762614,18085.3581342027,0.0,1.0
2025-03-12,5.77,6.0,5.59,6.0,3104,5.30057404938563,5.51186209641487,5.13521818649318,5.51186209641487,3378.89440523445,0.0,1.0
2025-03-13,5.77,5.77,5.77,5.77,12,5.30057404938563,5.30057404938563,5.30057404938563,5.30057404938563,13.0627361027105,0.0,1.0
2025-03-14,5.77,5.78,5.77,5.78,588,5.30057404938563,5.30976048621299,5.30057404938563,5.30976048621299,640.074069032814,0.0,1.0
2025-03-17,6.0,6.02,5.6,6.0,1998,5.51186209641487,5.53023497006958,5.14440462332054,5.51186209641487,2174.9455611013,0.0,1.0
2025-03-18,6.1,6.56,6.05,6.05,1433,5.60372646468845,6.02630255874692,5.55779428055166,5.55779428055166,1559.90840293201,0.0,1.0
2025-03-19,6.71,6.71,6.71,6.71,283,6.16409911115729,6.16409911115729,6.16409911115729,6.16409911115729,308.062859755589,0.0,1.0
2025-03-20,6.16,6.16,6.16,6.16,547,5.65884508565259,5.65884508565259,5.65884508565259,5.65884508565259,595.44305401522,0.0,1.0
2025-03-21,6.16,6.16,6.16,6.16,15,5.65884508565259,5.65884508565259,5.65884508565259,5.65884508565259,16.3284201283881,0.0,1.0
2025-03-24,6.0,6.05,6.0,6.05,525,5.51186209641487,5.55779428055166,5.51186209641487,5.55779428055166,571.494704493584,0.0,1.0
2025-03-25,5.44,6.6,5.32,6.6,4249,4.99742163408281,6.06304830605635,4.88718439215451,6.06304830605635,4625.29714170141,0.0,1.0
2025-03-26,5.44,5.44,5.44,5.44,1,4.99742163408281,4.99742163408281,4.99742163408281,4.99742163408281,1.08856134189254,0.0,1.0
2025-03-27,5.44,5.44,5.44,5.44,423,4.99742163408281,4.99742163408281,4.99742163408281,4.99742163408281,460.461447620545,0.0,1.0
2025-03-28,5.44,5.44,5.44,5.44,455,4.99742163408281,4.99742163408281,4.99742163408281,4.99742163408281,495.295410561106,0.0,1.0
2025-03-31,4.68,5.58,4.68,5.1,3045,4.29925243520359,5.12603174966582,4.29925243520359,4.68508278195263,3314.66928606279,0.0,1.0
2025-04-01,5.18,5.18,4.71,4.71,332,4.7585742765715,4.7585742765715,4.32681174568567,4.32681174568567,361.402365508324,0.0,1.0
2025-04-02,4.898,5.1,4.75,4.81,2609,4.49951675804,4.68508278195263,4.3635574929951,4.41867611395925,2840.05654099764,0.0,1.0
2025-04-03,4.5,4.85,4.24,4.8,1602,4.13389657231115,4.45542186126868,3.89504921479984,4.40948967713189,1743.87526971185,0.0,1.0
2025-04-04,3.44,4.08,3.32,4.06,2296,3.16013426861119,3.74806622556211,3.04989702668289,3.72969335190739,2499.33684098527,0.0,1.0
2025-04-07,3.5,3.5,3.39,3.4,1303,3.21525288957534,3.21525288957534,3.1142020844744,3.12338852130176,1418.39542848598,0.0,1.0
2025-04-08,3.6,5.42,3.29,3.5,10250,3.30711725784892,4.97904876042809,3.02233771620082,3.21525288957534,11157.7537543985,0.0,1.0
2025-04-09,4.53,4.53,3.34,3.34,1781,4.16145588279322,4.16145588279322,3.06826990033761,3.06826990033761,1938.72774991062,0.0,1.0
2025-04-10,4.6,4.6,4.3,4.3,256,4.22576094058473,4.22576094058473,3.95016783576399,3.95016783576399,278.67170352449,0.0,1.0
2025-04-11,4.6,4.6,4.6,4.6,0,4.22576094058473,4.22576094058473,4.22576094058473,4.22576094058473,0,0.0,1.0
2025-04-14,4.2,4.2,4.2,4.2,105,3.85830346749041,3.85830346749041,3.85830346749041,3.85830346749041,114.298940898717,0.0,1.0
2025-04-15,4.21,4.21,4.21,4.21,150,3.86748990431776,3.86748990431776,3.86748990431776,3.86748990431776,163.284201283881,0.0,1.0
2025-04-16,4.21,4.21,4.21,4.21,0,3.86748990431776,3.86748990431776,3.86748990431776,3.86748990431776,0,0.0,1.0
2025-04-17,4.59,4.59,4.2,4.2,265,4.21657450375737,4.21657450375737,3.85830346749041,3.85830346749041,288.468755601524,0.0,1.0
2025-04-21,4.88,4.9,4.4,4.47,1512,4.48298117175076,4.50135404540547,4.04203220403757,4.10633726182907,1645.90474894152,0.0,1.0
2025-04-22,4.87,4.87,4.51,4.51,254,4.4737947349234,4.4737947349234,4.14308300913851,4.14308300913851,276.494580840705,0.0,1.0
2025-04-23,5.0,5.0,5.0,5.0,434,4.59321841367905,4.59321841367905,4.59321841367905,4.59321841367905,472.435622381363,0.0,1.0
2025-04-24,5.0,5.0,5.0,5.0,23,4.59321841367905,4.59321841367905,4.59321841367905,4.59321841367905,25.0369108635285,0.0,1.0
2025-04-25,5.0,5.0,5.0,5.0,103,4.59321841367905,4.59321841367905,4.59321841367905,4.59321841367905,112.121818214932,0.0,1.0
2025-04-28,4.61,5.4,4.61,4.8,2062,4.23494737741209,4.96067588677338,4.23494737741209,4.40948967713189,2244.61348698242,0.0,1.0
2025-04-29,4.61,4.61,4.61,4.61,117,4.37274392982246,4.37274392982246,4.37274392982246,4.37274392982246,123.348178776592,0.15,1.0
2025-04-30,4.5,4.88,4.46,4.88,1184,4.26840513757073,4.6288482380767,4.2304637585701,4.6288482380767,1248.24139890158,0.0,1.0
2025-05-01,4.5,4.5,4.5,4.5,87,4.26840513757073,4.26840513757073,4.26840513757073,4.26840513757073,91.7204406287482,0.0,1.0
2025-05-02,3.74,4.1,3.74,4.1,951,3.54751893655879,3.88899134756444,3.54751893655879,3.88899134756444,1002.59929928666,0.0,1.0
2025-05-05,3.74,3.74,3.74,3.74,232,3.54751893655879,3.54751893655879,3.54751893655879,3.54751893655879,244.587841676662,0.0,1.0
2025-05-06,3.74,3.74,3.74,3.74,119,3.54751893655879,3.54751893655879,3.54751893655879,3.54751893655879,125.456694653115,0.0,1.0
2025-05-07,3.74,3.74,3.74,3.74,101,3.54751893655879,3.54751893655879,3.54751893655879,3.54751893655879,106.480051764409,0.0,1.0
2025-05-08,4.05,4.05,4.05,4.05,103,3.84156462381366,3.84156462381366,3.84156462381366,3.84156462381366,108.588567640932,0.0,1.0
2025-05-09,4.05,4.05,4.05,4.05,70,3.84156462381366,3.84156462381366,3.84156462381366,3.84156462381366,73.7980556783031,0.0,1.0
2025-05-12,4.05,4.05,4.05,4.05,22,3.84156462381366,3.84156462381366,3.84156462381366,3.84156462381366,23.1936746417524,0.0,1.0
2025-05-13,4.05,4.05,4.05,4.05,148,3.84156462381366,3.84156462381366,3.84156462381366,3.84156462381366,156.030174862698,0.0,1.0
2025-05-14,3.63,4.0,3.63,3.94,892,3.44318014430706,3.79413790006287,3.44318014430706,3.73722583156193,940.398080929233,0.0,1.0
2025-05-15,3.76,3.9,3.5501,3.63,1931,3.5664896260591,3.6992844525613,3.3673922397533,3.44318014430706,2035.77207878291,0.0,1.0
2025-05-16,3.96,4.39,3.96,4.39,497,3.75619652106224,4.164066345319,3.75619652106224,4.164066345319,523.966195315953,0.0,1.0
2025-05-19,3.96,3.96,3.96,3.96,38,3.75619652106224,3.75619652106224,3.75619652106224,3.75619652106224,40.061801653936,0.0,1.0
2025-05-20,4.19,4.19,4.18,4.18,208,3.97435945031586,3.97435945031586,3.9648741055657,3.9648741055657,219.285651158386,0.0,1.0
2025-05-21,4.19,4.19,4.19,4.19,0,3.97435945031586,3.97435945031586,3.97435945031586,3.97435945031586,0,0.0,1.0
2025-05-22,3.49,3.76,3.45,3.76,1634,3.31038531780486,3.5664896260591,3.27244393880423,3.5664896260591,1722.65747111925,0.0,1.0
2025-05-23,3.75,3.75,3.75,3.75,228,3.55700428130894,3.55700428130894,3.55700428130894,3.55700428130894,240.370809923616,0.0,1.0
2025-05-27,3.97,3.97,3.89,3.89,1425,3.7656818658124,3.7656818658124,3.68979910781114,3.68979910781114,1502.3175620226,0.0,1.0
2025-05-28,3.97,3.97,3.97,3.97,0,3.7656818658124,3.7656818658124,3.7656818658124,3.7656818658124,0,0.0,1.0
2025-05-29,3.6,3.66,3.6,3.66,365,3.41472411005659,3.47163617855753,3.41472411005659,3.47163617855753,384.804147465437,0.0,1.0
2025-05-30,4.0,4.0,4.0,4.0,379,3.79413790006287,3.79413790006287,3.79413790006287,3.79413790006287,399.563758601099,0.0,1.0
2025-06-02,4.5,4.5,4.5,4.5,434,4.26840513757073,4.26840513757073,4.26840513757073,4.26840513757073,457.54794520548,0.0,1.0
2025-06-03,4.0,4.1,4.0,4.1,835,3.79413790006287,3.88899134756444,3.79413790006287,3.88899134756444,880.305378448331,0.0,1.0
2025-06-04,5.67,5.68,4.84,4.84,4213,5.37819047333912,5.38767581808928,4.59090685907608,4.59090685907608,4441.58869389559,0.0,1.0
2025-06-05,5.8,6.2,5.43,5.98,5369,5.50149995509116,5.88091374509745,5.15054219933535,5.67223616059399,5660.31087052586,0.0,1.0
2025-06-06,5.609,6.04,5.44,5.55,1662,5.32032987036316,5.72914822909494,5.16002754408551,5.26436633633724,1752.17669339057,0.0,1.0
2025-06-09,5.48,5.6,5.13,5.6,1395,5.19796892308614,5.31179306008802,4.86598185683063,5.31179306008802,1470.68982387475,0.0,1.0
2025-06-10,5.69,5.8,5.3,5.8,4471,5.39716116283944,5.50149995509116,5.02723271758331,5.50149995509116,4713.58724196704,0.0,1.0
2025-06-11,5.7,5.7,5.29,5.35,441,5.40664650758959,5.40664650758959,5.01774737283315,5.07465944133409,464.92775077331,0.0,1.0
2025-06-12,5.45,5.55,5.3,5.35,5058,5.16951288883566,5.26436633633724,5.02723271758331,5.07465944133409,5332.43665172654,0.0,1.0
2025-06-13,5.6,5.6,5.0,5.294,2851,5.31179306008802,5.31179306008802,4.74267237507859,5.02154151073321,3005.68938198346,0.0,1.0
2025-06-16,5.6,5.6,5.6,5.6,5,5.31179306008802,5.31179306008802,5.31179306008802,5.31179306008802,5.27128969130737,0.0,1.0
2025-06-17,5.3,5.3,5.0,5.13,431,5.02723271758331,5.02723271758331,4.74267237507859,4.86598185683063,454.385171390695,0.0,1.0
2025-06-18,5.3,5.3,5.3,5.3,9,5.02723271758331,5.02723271758331,5.02723271758331,5.02723271758331,9.48832144435325,0.0,1.0
2025-06-20,5.3,5.3,5.3,5.3,1,5.02723271758331,5.02723271758331,5.02723271758331,5.02723271758331,1.05425793826147,0.0,1.0
2025-06-23,5.45,5.45,5.45,5.45,212,5.16951288883566,5.16951288883566,5.16951288883566,5.16951288883566,223.502682911433,0.0,1.0
2025-06-24,5.45,5.45,5.45,5.45,1,5.16951288883566,5.16951288883566,5.16951288883566,5.16951288883566,1.05425793826147,0.0,1.0
2025-06-25,5.45,5.45,5.45,5.45,35,5.16951288883566,5.16951288883566,5.16951288883566,5.16951288883566,36.8990278391516,0.0,1.0
2025-06-26,5.45,5.85,5.05,5.45,19530,5.16951288883566,5.54892667884195,4.79009909882938,5.16951288883566,20589.6575342466,0.0,1.0
2025-06-27,5.49,5.7,5.45,5.7,1981,5.20745426783629,5.40664650758959,5.16951288883566,5.40664650758959,2088.48497569598,0.0,1.0
2025-06-30,5.49,5.49,5.49,5.49,201,5.20745426783629,5.20745426783629,5.20745426783629,5.20745426783629,211.905845590556,0.0,1.0
2025-07-01,5.28,5.79,5.25,5.4,3934,5.00826202808299,5.49201461034101,4.97980599383252,5.12208616508488,4147.45072912064,0.0,1.0
2025-07-02,5.31,5.81,5.3,5.3,1120,5.03671806233346,5.51098529984132,5.02723271758331,5.02723271758331,1180.76889085285,0.0,1.0
2025-07-03,5.7,5.7,5.36,5.57,1220,5.40664650758959,5.40664650758959,5.08414478608425,5.28333702583755,1286.194684679,0.0,1.0
2025-07-07,5.62,6.4,5.45,5.91,15345,5.33076374958834,6.0706206401006,5.16951288883566,5.60583874734289,16177.5880626223,0.0,1.0
2025-07-08,5.72,5.9,4.85,5.9,10011,5.42561719708991,5.59635340259274,4.60039220382623,5.59635340259274,10554.1762199356,0.0,1.0
2025-07-09,5.9,5.9,5.5,5.59,8285,5.59635340259274,5.59635340259274,5.21693961258645,5.30230771533786,8734.5270184963,0.0,1.0
2025-07-10,4.96,6.26,4.9,5.6,15588,4.70473099607796,5.9378258135984,4.64781892757702,5.31179306008802,16433.7727416199,0.0,1.0
2025-07-11,4.91,5.38,4.89,5.38,2537,4.65730427232718,5.10311547558456,4.63833358282686,5.10311547558456,2674.65238936936,0.0,1.0
2025-07-14,4.91,4.91,4.91,4.91,237,4.65730427232718,4.65730427232718,4.65730427232718,4.65730427232718,249.859131367969,0.0,1.0
2025-07-15,5.65,6.8,5.1062,5.39,36650,5.35921978383881,6.45003443010688,4.84340673632526,5.11260082033472,38638.553437283,0.0,1.0
2025-07-16,5.06,5.87,5.06,5.44,8257,4.79958444357953,5.56789736834227,4.79958444357953,5.16002754408551,8705.00779622499,0.0,1.0
2025-07-17,5.31,6.28,5.12,5.4,27557,5.03671806233346,5.95679650309871,4.85649651208048,5.12208616508488,29052.1860046714,0.0,1.0
2025-07-18,5.4923,6.1999,5.4923,5.6499,7257,5.20963589712883,5.88081889164995,5.20963589712883,5.3591249303913,7650.74985796351,0.0,1.0
2025-07-21,5.11,5.5,4.97,5.5,7542,4.98929133858268,5.37007874015748,4.85259842519685,5.37007874015748,7724.46774193548,0.15,1.0
2025-07-22,4.99,4.99,4.42,4.95,14128,4.87212598425197,4.87212598425197,4.3155905511811,4.83307086614173,14469.8064516129,0.0,1.0
2025-07-23,4.65,4.89,4.54,4.72,5274,4.54015748031496,4.77448818897638,4.43275590551181,4.60850393700787,5401.59677419355,0.0,1.0
2025-07-24,4.84,4.88,4.7,4.7,7664,4.72566929133858,4.76472440944882,4.58897637795276,4.58897637795276,7849.41935483871,0.0,1.0
2025-07-25,4.84,4.84,4.84,4.84,556,4.72566929133858,4.72566929133858,4.72566929133858,4.72566929133858,569.451612903226,0.0,1.0
2025-07-28,4.51,4.59,4.51,4.59,1593,4.40346456692913,4.48157480314961,4.40346456692913,4.48157480314961,1631.54032258065,0.0,1.0
2025-07-29,4.52,4.52,4.4,4.4,711,4.41322834645669,4.41322834645669,4.29606299212598,4.29606299212598,728.201612903226,0.0,1.0
2025-07-30,4.5,4.5,4.15,4.15,321,4.39370078740157,4.39370078740157,4.05196850393701,4.05196850393701,328.766129032258,0.0,1.0
2025-07-31,4.06,4.06,4.06,4.06,432,3.96409448818898,3.96409448818898,3.96409448818898,3.96409448818898,442.451612903225,0.0,1.0
2025-08-01,4.06,4.06,4.06,4.06,536,3.96409448818898,3.96409448818898,3.96409448818898,3.96409448818898,548.967741935483,0.0,1.0
2025-08-04,4.04,4.24,4.04,4.24,1695,3.94456692913386,4.13984251968504,3.94456692913386,4.13984251968504,1736.00806451613,0.0,1.0
2025-08-05,4.04,4.82,4.04,4.82,1752,3.94456692913386,4.70614173228346,3.94456692913386,4.70614173228346,1794.38709677419,0.0,1.0
2025-08-06,4.06,4.36,4.04,4.04,801,3.96409448818898,4.25700787401575,3.94456692913386,3.94456692913386,820.379032258064,0.0,1.0
2025-08-07,4.28,4.28,4.06,4.1,505,4.17889763779528,4.17889763779528,3.96409448818898,4.00314960629921,517.217741935483,0.0,1.0
2025-08-08,4.33,4.33,4.33,4.33,295,4.22771653543307,4.22771653543307,4.22771653543307,4.22771653543307,302.137096774194,0.0,1.0
2025-08-11,4.33,4.33,4.33,4.33,14,4.22771653543307,4.22771653543307,4.22771653543307,4.22771653543307,14.3387096774194,0.0,1.0
2025-08-12,4.08,4.23,4.07,4.23,650,3.98362204724409,4.13007874015748,3.97385826771654,4.13007874015748,665.725806451614,0.0,1.0
2025-08-13,5.5,6.18,4.07,4.07,11103,5.37007874015748,6.0340157480315,3.97385826771654,3.97385826771654,11371.6209677419,0.0,1.0
2025-08-14,5.418,7.4,4.91,4.91,59251,5.2900157480315,7.2251968503937,4.7940157480315,4.7940157480315,60684.4919354838,0.0,1.0
2025-08-15,5.91,5.91,5.52,5.52,2564,5.7703937007874,5.7703937007874,5.3896062992126,5.3896062992126,2626.03225806452,0.0,1.0
2025-08-18,5.91,5.91,5.91,5.91,188,5.7703937007874,5.7703937007874,5.7703937007874,5.7703937007874,192.548387096774,0.0,1.0
2025-08-19,4.81,5.54,4.81,5.05,1166,4.69637795275591,5.40913385826772,4.69637795275591,4.93070866141732,1194.20967741935,0.0,1.0
2025-08-20,5.42,5.42,4.97,4.97,334,5.29196850393701,5.29196850393701,4.85259842519685,4.85259842519685,342.08064516129,0.0,1.0
2025-08-21,5.42,5.42,5.42,5.42,34,5.29196850393701,5.29196850393701,5.29196850393701,5.29196850393701,34.8225806451613,0.0,1.0
2025-08-22,5.39,5.39,5.2,5.2,383,5.26267716535433,5.26267716535433,5.07716535433071,5.07716535433071,392.266129032258,0.0,1.0
2025-08-25,4.91,5.57,4.85,5.35,8785,4.7940157480315,5.43842519685039,4.73543307086614,5.22362204724409,8997.54032258064,0.0,1.0
2025-08-26,4.75,5.2,4.75,4.92,1861,4.63779527559055,5.07716535433071,4.63779527559055,4.80377952755906,1906.02419354839,0.0,1.0
2025-08-27,5.1,5.65,4.55,4.9,11855,4.97952755905512,5.51653543307087,4.44251968503937,4.78425196850394,12141.814516129,0.0,1.0
2025-08-28,5.29,5.5,5.15,5.15,11402,5.16503937007874,5.37007874015748,5.02834645669291,5.02834645669291,11677.8548387097,0.0,1.0
2025-08-29,5.1,5.1,4.9,4.9,1725,4.97952755905512,4.97952755905512,4.78425196850394,4.78425196850394,1766.73387096774,0.0,1.0
2025-09-02,5.1,5.1,5.1,5.1,0,4.97952755905512,4.97952755905512,4.97952755905512,4.97952755905512,0,0.0,1.0
2025-09-03,4.8,4.87,4.8,4.82,1794,4.68661417322835,4.75496062992126,4.68661417322835,4.70614173228346,1837.40322580645,0.0,1.0
2025-09-04,4.8438,4.8438,4.8438,4.8438,245,4.72937952755905,4.72937952755905,4.72937952755905,4.72937952755905,250.927419354839,0.0,1.0
2025-09-05,4.8,5.06,4.67,4.84,3032,4.68661417322835,4.94047244094488,4.55968503937008,4.72566929133858,3105.35483870967,0.0,1.0
2025-09-08,4.84,5.25,4.8001,5.04,2941,4.72566929133858,5.1259842519685,4.68671181102362,4.92094488188976,3012.15322580645,0.0,1.0
2025-09-09,5.0,5.04,4.8,4.8,984,4.88188976377953,4.92094488188976,4.68661417322835,4.68661417322835,1007.8064516129,0.0,1.0
2025-09-10,5.28,5.72,4.98,5.22,8320,5.15527559055118,5.58488188976378,4.86236220472441,5.09669291338583,8521.29032258065,0.0,1.0
2025-09-11,5.05,5.6,5.05,5.35,6463,4.93070866141732,5.46771653543307,4.93070866141732,5.22362204724409,6619.36290322581,0.0,1.0
2025-09-12,5.25,6.67,5.15,5.15,3172,5.1259842519685,6.51244094488189,5.02834645669291,5.02834645669291,3248.74193548387,0.0,1.0
2025-09-15,5.8,6.36,5.15,5.15,9502,5.66299212598425,6.20976377952756,5.02834645669291,5.02834645669291,9731.8870967742,0.0,1.0
2025-09-16,6.0,6.04,5.43,5.5,6410,5.85826771653543,5.89732283464567,5.30173228346457,5.37007874015748,6565.08064516129,0.0,1.0
2025-09-17,6.0,6.0,6.0,6.0,0,5.85826771653543,5.85826771653543,5.85826771653543,5.85826771653543,0,0.0,1.0
2025-09-18,5.98,5.98,4.97,5.52,2500,5.83874015748032,5.83874015748032,4.85259842519685,5.3896062992126,2560.48387096774,0.0,1.0
2025-09-19,6.45,6.45,5.95,6.0,10922,6.29763779527559,6.29763779527559,5.80944881889764,5.85826771653543,11186.2419354839,0.0,1.0
2025-09-22,7.21,8.5,6.39,6.39,32401,7.03968503937008,8.2992125984252,6.23905511811024,6.23905511811024,33184.8951612903,0.0,1.0
2025-09-23,6.0,6.6,6.0,6.5,2312,5.85826771653543,6.44409448818898,5.85826771653543,6.34645669291339,2367.93548387097,0.0,1.0
2025-09-24,6.0,6.0,6.0,6.0,50,5.85826771653543,5.85826771653543,5.85826771653543,5.85826771653543,51.2096774193549,0.0,1.0
2025-09-25,6.0,6.0,5.65,5.65,1528,5.85826771653543,5.85826771653543,5.51653543307087,5.51653543307087,1564.96774193548,0.0,1.0
2025-09-26,6.0,6.0,6.0,6.0,2,5.85826771653543,5.85826771653543,5.85826771653543,5.85826771653543,2.04838709677419,0.0,1.0
2025-09-29,5.9,5.9,5.9,5.9,808,5.76062992125984,5.76062992125984,5.76062992125984,5.76062992125984,827.548387096775,0.0,1.0
2025-09-30,5.88,7.5,5.7,5.7,22704,5.74110236220472,7.32283464566929,5.56535433070866,5.56535433070866,23253.2903225807,0.0,1.0
2025-10-01,5.88,5.88,5.88,5.88,1,5.74110236220472,5.74110236220472,5.74110236220472,5.74110236220472,1.0241935483871,0.0,1.0
2025-10-02,5.88,5.88,5.88,5.88,0,5.74110236220472,5.74110236220472,5.74110236220472,5.74110236220472,0,0.0,1.0
2025-10-03,5.88,5.88,5.88,5.88,0,5.74110236220472,5.74110236220472,5.74110236220472,5.74110236220472,0,0.0,1.0
2025-10-06,5.88,5.88,5.88,5.88,0,5.74110236220472,5.74110236220472,5.74110236220472,5.74110236220472,0,0.0,1.0
2025-10-07,5.86,5.86,5.86,5.86,244,5.72157480314961,5.72157480314961,5.72157480314961,5.72157480314961,249.903225806451,0.0,1.0
2025-10-08,5.86,5.86,5.86,5.86,0,5.72157480314961,5.72157480314961,5.72157480314961,5.72157480314961,0,0.0,1.0
2025-10-09,5.5642,5.9976,5.5642,5.9976,4558,5.43276220472441,5.85592440944882,5.43276220472441,5.85592440944882,4668.27419354839,0.0,1.0
2025-10-10,5.588,6.38,5.26,6.38,4475,5.456,6.22929133858268,5.13574803149606,6.22929133858268,4583.26612903226,0.0,1.0
2025-10-13,5.588,5.588,5.588,5.588,71,5.456,5.456,5.456,5.456,72.7177419354839,0.0,1.0
2025-10-14,5.6,5.85,5.32,5.32,1103,5.46771653543307,5.71181102362205,5.19433070866142,5.19433070866142,1129.68548387097,0.0,1.0
2025-10-15,5.0,5.35,5.0,5.35,3852,4.88188976377953,5.22362204724409,4.88188976377953,5.22362204724409,3945.19354838709,0.0,1.0
2025-10-16,5.4,5.9,5.4,5.9,883,5.27244094488189,5.76062992125984,5.27244094488189,5.76062992125984,904.362903225807,0.0,1.0
2025-10-17,6.4,6.47,5.5,5.5,9606,6.2488188976378,6.31716535433071,5.37007874015748,5.37007874015748,9838.40322580645,0.0,1.0
2025-10-20,6.2,14.0,5.2,6.72,103399,6.2,14.0,5.2,6.72,103399,0.15,1.0
2025-10-21,5.7,7.49,5.15,5.58,32793,5.7,7.49,5.15,5.58,32793,0.0,1.0
2025-10-22,6.2,6.98,4.72,5.6,38646,6.2,6.98,4.72,5.6,38646,0.0,1.0
2025-10-23,5.33,6.57,5.33,6.2,8385,5.33,6.57,5.33,6.2,8385,0.0,1.0
2025-10-24,5.8,6.92,5.42,5.84,17544,5.8,6.92,5.42,5.84,17544,0.0,1.0
2025-10-27,5.62,6.25,5.62,6.25,4961,5.62,6.25,5.62,6.25,4961,0.0,1.0
2025-10-28,5.32,5.32,5.32,5.32,350,5.32,5.32,5.32,5.32,350,0.0,1.0
2025-10-29,5.41,5.94,4.82,5.69,914,5.41,5.94,4.82,5.69,914,0.0,1.0
2025-10-30,5.41,5.41,5.41,5.41,51,5.41,5.41,5.41,5.41,51,0.0,1.0
2025-10-31,5.61,6.1,5.2,5.5,2933,5.61,6.1,5.2,5.5,2933,0.0,1.0
2025-11-03,5.79,6.13,5.79,5.88,3019,5.79,6.13,5.79,5.88,3019,0.0,1.0
2025-11-04,5.79,5.79,5.79,5.79,16,5.79,5.79,5.79,5.79,16,0.0,1.0
2025-11-05,5.79,5.79,5.79,5.79,4,5.79,5.79,5.79,5.79,4,0.0,1.0
2025-11-06,5.79,5.79,5.79,5.79,200,5.79,5.79,5.79,5.79,200,0.0,1.0
2025-11-07,5.79,5.79,5.79,5.79,0,5.79,5.79,5.79,5.79,0,0.0,1.0
2025-11-10,5.74,5.74,5.74,5.74,163,5.74,5.74,5.74,5.74,163,0.0,1.0
2025-11-11,5.72,5.72,5.14,5.14,826,5.72,5.72,5.14,5.14,826,0.0,1.0
2025-11-12,6.0,6.0,6.0,6.0,101,6.0,6.0,6.0,6.0,101,0.0,1.0
2025-11-13,6.0,6.0,6.0,6.0,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2025-11-14,5.22,5.33,5.22,5.33,852,5.22,5.33,5.22,5.33,852,0.0,1.0
2025-11-17,5.17,5.17,5.1616,5.1616,518,5.17,5.17,5.1616,5.1616,518,0.0,1.0
2025-11-18,5.1,5.49,5.1,5.49,463,5.1,5.49,5.1,5.49,463,0.0,1.0
2025-11-19,4.9,5.14,4.9,5.14,421,4.9,5.14,4.9,5.14,421,0.0,1.0
2025-11-20,4.99,4.99,4.88,4.9,1489,4.99,4.99,4.88,4.9,1489,0.0,1.0
2025-11-21,4.99,4.99,4.99,4.99,0,4.99,4.99,4.99,4.99,0,0.0,1.0
2025-11-24,4.5,4.99,4.5,4.99,460,4.5,4.99,4.5,4.99,460,0.0,1.0
2025-11-25,4.5,4.5,4.5,4.5,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2025-11-26,3.85,4.25,3.56,4.22,1746,3.85,4.25,3.56,4.22,1746,0.0,1.0