date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2003-07-28,18.0,18.0,18.0,18.0,0,4.97809075957314,4.97809075957314,4.97809075957314,4.97809075957314,0,0.0,1.0
2003-07-29,18.0,18.0,18.0,18.0,0,4.97809075957314,4.97809075957314,4.97809075957314,4.97809075957314,0,0.0,1.0
2003-07-30,17.85,17.85,17.85,17.85,35,4.93660666991003,4.93660666991003,4.93660666991003,4.93660666991003,126.55454278098,0.0,1.0
2003-07-31,17.85,17.85,17.85,17.85,0,4.93660666991003,4.93660666991003,4.93660666991003,4.93660666991003,0,0.0,1.0
2003-08-01,17.85,17.85,17.85,17.85,0,4.93660666991003,4.93660666991003,4.93660666991003,4.93660666991003,0,0.0,1.0
2003-08-04,17.85,17.85,17.85,17.85,0,4.93660666991003,4.93660666991003,4.93660666991003,4.93660666991003,0,0.0,1.0
2003-08-05,17.85,17.85,17.85,17.85,0,4.93660666991003,4.93660666991003,4.93660666991003,4.93660666991003,0,0.0,1.0
2003-08-06,17.85,17.85,17.85,17.85,0,4.93660666991003,4.93660666991003,4.93660666991003,4.93660666991003,0,0.0,1.0
2003-08-07,17.85,17.85,17.85,17.85,0,4.93660666991003,4.93660666991003,4.93660666991003,4.93660666991003,0,0.0,1.0
2003-08-08,17.85,17.85,17.85,17.85,0,4.93660666991003,4.93660666991003,4.93660666991003,4.93660666991003,0,0.0,1.0
2003-08-11,17.85,17.85,17.85,17.85,0,4.93660666991003,4.93660666991003,4.93660666991003,4.93660666991003,0,0.0,1.0
2003-08-12,17.85,17.85,17.85,17.85,0,4.93660666991003,4.93660666991003,4.93660666991003,4.93660666991003,0,0.0,1.0
2003-08-13,17.85,17.85,17.85,17.85,0,4.93660666991003,4.93660666991003,4.93660666991003,4.93660666991003,0,0.0,1.0
2003-08-14,18.15,18.25,17.9,18.25,971,5.01957484923625,5.04723090901166,4.95043469979774,5.04723090901166,3510.98460115233,0.0,1.0
2003-08-15,18.0,18.0,18.0,18.0,35,4.97809075957314,4.97809075957314,4.97809075957314,4.97809075957314,126.55454278098,0.0,1.0
2003-08-18,18.0,18.0,18.0,18.0,0,4.97809075957314,4.97809075957314,4.97809075957314,4.97809075957314,0,0.0,1.0
2003-08-19,18.0,18.0,18.0,18.0,0,4.97809075957314,4.97809075957314,4.97809075957314,4.97809075957314,0,0.0,1.0
2003-08-20,18.0,18.0,18.0,18.0,0,4.97809075957314,4.97809075957314,4.97809075957314,4.97809075957314,0,0.0,1.0
2003-08-21,18.0,18.0,18.0,18.0,0,4.97809075957314,4.97809075957314,4.97809075957314,4.97809075957314,0,0.0,1.0
2003-08-22,18.0,18.0,18.0,18.0,0,4.97809075957314,4.97809075957314,4.97809075957314,4.97809075957314,0,0.0,1.0
2003-08-25,18.0,18.0,18.0,18.0,0,4.97809075957314,4.97809075957314,4.97809075957314,4.97809075957314,0,0.0,1.0
2003-08-26,17.9,17.9,17.9,17.9,173,4.95043469979774,4.95043469979774,4.95043469979774,4.95043469979774,625.541025745986,0.0,1.0
2003-08-27,18.1,18.1,18.1,18.1,104,5.00574681934855,5.00574681934855,5.00574681934855,5.00574681934855,376.047784263483,0.0,1.0
2003-08-28,18.1,18.1,18.1,18.1,0,5.00574681934855,5.00574681934855,5.00574681934855,5.00574681934855,0,0.0,1.0
2003-08-29,18.1,18.1,18.1,18.1,0,5.00574681934855,5.00574681934855,5.00574681934855,5.00574681934855,0,0.0,1.0
2003-09-02,18.1,18.1,18.1,18.1,0,5.00574681934855,5.00574681934855,5.00574681934855,5.00574681934855,0,0.0,1.0
2003-09-03,18.1,18.1,18.1,18.1,0,5.00574681934855,5.00574681934855,5.00574681934855,5.00574681934855,0,0.0,1.0
2003-09-04,18.1,18.1,18.1,18.1,0,5.00574681934855,5.00574681934855,5.00574681934855,5.00574681934855,0,0.0,1.0
2003-09-05,18.4,18.4,18.25,18.25,278,5.08871499867477,5.08871499867477,5.04723090901166,5.04723090901166,1005.20465408893,0.0,1.0
2003-09-08,18.4,18.4,18.4,18.4,0,5.08871499867477,5.08871499867477,5.08871499867477,5.08871499867477,0,0.0,1.0
2003-09-09,18.0,18.0,18.0,18.0,104,4.97809075957314,4.97809075957314,4.97809075957314,4.97809075957314,376.047784263483,0.0,1.0
2003-09-10,18.2,18.2,18.2,18.2,104,5.03340287912396,5.03340287912396,5.03340287912396,5.03340287912396,376.047784263483,0.0,1.0
2003-09-11,18.2,18.2,18.2,18.2,0,5.03340287912396,5.03340287912396,5.03340287912396,5.03340287912396,0,0.0,1.0
2003-09-12,18.2,18.2,18.2,18.2,0,5.03340287912396,5.03340287912396,5.03340287912396,5.03340287912396,0,0.0,1.0
2003-09-15,18.2,18.2,18.2,18.2,0,5.03340287912396,5.03340287912396,5.03340287912396,5.03340287912396,0,0.0,1.0
2003-09-16,18.2,18.2,18.2,18.2,0,5.03340287912396,5.03340287912396,5.03340287912396,5.03340287912396,0,0.0,1.0
2003-09-17,18.2,18.2,18.2,18.2,0,5.03340287912396,5.03340287912396,5.03340287912396,5.03340287912396,0,0.0,1.0
2003-09-18,18.25,18.25,18.2,18.2,590,5.04723090901166,5.04723090901166,5.03340287912396,5.03340287912396,2133.34800687937,0.0,1.0
2003-09-19,18.25,18.25,18.25,18.25,0,5.04723090901166,5.04723090901166,5.04723090901166,5.04723090901166,0,0.0,1.0
2003-09-22,18.25,18.25,18.25,18.25,0,5.04723090901166,5.04723090901166,5.04723090901166,5.04723090901166,0,0.0,1.0
2003-09-23,18.25,18.25,18.25,18.25,0,5.04723090901166,5.04723090901166,5.04723090901166,5.04723090901166,0,0.0,1.0
2003-09-24,18.0,18.0,18.0,18.0,867,4.97809075957314,4.97809075957314,4.97809075957314,4.97809075957314,3134.93681688885,0.0,1.0
2003-09-25,18.0,18.0,18.0,18.0,0,4.97809075957314,4.97809075957314,4.97809075957314,4.97809075957314,0,0.0,1.0
2003-09-26,18.0,18.0,18.0,18.0,486,4.97809075957314,4.97809075957314,4.97809075957314,4.97809075957314,1757.30022261589,0.0,1.0
2003-09-29,17.6,17.6,17.6,17.6,35,4.86746652047152,4.86746652047152,4.86746652047152,4.86746652047152,126.55454278098,0.0,1.0
2003-09-30,17.6,17.6,17.6,17.6,0,4.86746652047152,4.86746652047152,4.86746652047152,4.86746652047152,0,0.0,1.0
2003-10-01,17.6,17.6,17.6,17.6,0,4.86746652047152,4.86746652047152,4.86746652047152,4.86746652047152,0,0.0,1.0
2003-10-02,17.6,17.6,17.6,17.6,0,4.86746652047152,4.86746652047152,4.86746652047152,4.86746652047152,0,0.0,1.0
2003-10-03,17.6,17.6,17.6,17.6,0,4.86746652047152,4.86746652047152,4.86746652047152,4.86746652047152,0,0.0,1.0
2003-10-06,17.6,17.6,17.6,17.6,0,4.86746652047152,4.86746652047152,4.86746652047152,4.86746652047152,0,0.0,1.0
2003-10-07,17.6,17.6,17.6,17.6,0,4.86746652047152,4.86746652047152,4.86746652047152,4.86746652047152,0,0.0,1.0
2003-10-08,17.6,17.6,17.6,17.6,0,4.86746652047152,4.86746652047152,4.86746652047152,4.86746652047152,0,0.0,1.0
2003-10-09,18.25,18.25,18.25,18.25,278,5.04723090901166,5.04723090901166,5.04723090901166,5.04723090901166,1005.20465408893,0.0,1.0
2003-10-10,18.0,18.35,18.0,18.25,971,4.97809075957314,5.07488696878707,4.97809075957314,5.04723090901166,3510.98460115233,0.0,1.0
2003-10-13,18.0,18.4,18.0,18.4,1457,4.97809075957314,5.08871499867477,4.97809075957314,5.08871499867477,5268.28482376822,0.0,1.0
2003-10-14,18.3,18.4,18.3,18.4,451,5.06105893889936,5.08871499867477,5.06105893889936,5.08871499867477,1630.74567983491,0.0,1.0
2003-10-15,18.4,18.4,18.4,18.4,35,5.08871499867477,5.08871499867477,5.08871499867477,5.08871499867477,126.55454278098,0.0,1.0
2003-10-16,18.4,18.4,18.4,18.4,0,5.08871499867477,5.08871499867477,5.08871499867477,5.08871499867477,0,0.0,1.0
2003-10-17,18.4,18.4,18.4,18.4,0,5.08871499867477,5.08871499867477,5.08871499867477,5.08871499867477,0,0.0,1.0
2003-10-20,19.5,19.5,18.25,18.5,486,5.39293165620424,5.39293165620424,5.04723090901166,5.11637105845018,1757.30022261589,0.0,1.0
2003-10-21,20.0,20.0,19.5,19.5,3573,5.53121195508127,5.53121195508127,5.39293165620424,5.39293165620424,12919.4108958983,0.0,1.0
2003-10-22,20.0,20.0,20.0,20.0,0,5.53121195508127,5.53121195508127,5.53121195508127,5.53121195508127,0,0.0,1.0
2003-10-23,20.0,20.0,19.5,19.5,3920,5.53121195508127,5.53121195508127,5.39293165620424,5.39293165620424,14174.1087914697,0.0,1.0
2003-10-24,20.0,20.0,20.0,20.0,1388,5.53121195508127,5.53121195508127,5.53121195508127,5.53121195508127,5018.79158228572,0.0,1.0
2003-10-27,20.0,20.0,20.0,20.0,0,5.53121195508127,5.53121195508127,5.53121195508127,5.53121195508127,0,0.0,1.0
2003-10-28,20.0,20.0,20.0,20.0,0,5.53121195508127,5.53121195508127,5.53121195508127,5.53121195508127,0,0.0,1.0
2003-10-29,20.0,20.0,20.0,20.0,0,5.53121195508127,5.53121195508127,5.53121195508127,5.53121195508127,0,0.0,1.0
2003-10-30,20.0,20.0,20.0,20.0,0,5.53121195508127,5.53121195508127,5.53121195508127,5.53121195508127,0,0.0,1.0
2003-10-31,20.0,20.0,20.0,20.0,0,5.53121195508127,5.53121195508127,5.53121195508127,5.53121195508127,0,0.0,1.0
2003-11-03,20.0,20.0,20.0,20.0,0,5.53121195508127,5.53121195508127,5.53121195508127,5.53121195508127,0,0.0,1.0
2003-11-04,20.0,20.0,20.0,20.0,0,5.53121195508127,5.53121195508127,5.53121195508127,5.53121195508127,0,0.0,1.0
2003-11-05,20.0,20.0,20.0,20.0,0,5.53121195508127,5.53121195508127,5.53121195508127,5.53121195508127,0,0.0,1.0
2003-11-06,20.0,20.0,20.0,20.0,0,5.53121195508127,5.53121195508127,5.53121195508127,5.53121195508127,0,0.0,1.0
2003-11-07,20.0,20.0,20.0,20.0,0,5.53121195508127,5.53121195508127,5.53121195508127,5.53121195508127,0,0.0,1.0
2003-11-10,20.0,20.0,20.0,20.0,0,5.53121195508127,5.53121195508127,5.53121195508127,5.53121195508127,0,0.0,1.0
2003-11-11,20.0,20.0,20.0,20.0,0,5.53121195508127,5.53121195508127,5.53121195508127,5.53121195508127,0,0.0,1.0
2003-11-12,20.0,20.0,20.0,20.0,0,5.53121195508127,5.53121195508127,5.53121195508127,5.53121195508127,0,0.0,1.0
2003-11-13,20.0,20.0,20.0,20.0,0,5.53121195508127,5.53121195508127,5.53121195508127,5.53121195508127,0,0.0,1.0
2003-11-14,20.5,20.5,20.13,20.13,173,5.6694922539583,5.6694922539583,5.5671648327893,5.5671648327893,625.541025745987,0.0,1.0
2003-11-17,25.0,25.0,20.5,20.5,937,6.91401494385159,6.91401494385159,5.6694922539583,5.6694922539583,3388.0459024508,0.0,1.0
2003-11-18,26.5,29.95,25.0,29.95,867,7.32885584048268,8.2829899027342,6.91401494385159,8.2829899027342,3134.93681688885,0.0,1.0
2003-11-19,26.5,26.5,26.5,26.5,0,7.32885584048268,7.32885584048268,7.32885584048268,7.32885584048268,0,0.0,1.0
2003-11-20,26.5,26.5,26.5,26.5,0,7.32885584048268,7.32885584048268,7.32885584048268,7.32885584048268,0,0.0,1.0
2003-11-21,25.0,25.0,25.0,25.0,104,6.91401494385159,6.91401494385159,6.91401494385159,6.91401494385159,376.047784263483,0.0,1.0
2003-11-24,25.0,25.0,25.0,25.0,0,6.91401494385159,6.91401494385159,6.91401494385159,6.91401494385159,0,0.0,1.0
2003-11-25,25.0,25.0,25.0,25.0,0,6.91401494385159,6.91401494385159,6.91401494385159,6.91401494385159,0,0.0,1.0
2003-11-26,25.0,25.0,25.0,25.0,0,6.91401494385159,6.91401494385159,6.91401494385159,6.91401494385159,0,0.0,1.0
2003-11-28,25.0,25.0,25.0,25.0,0,6.91401494385159,6.91401494385159,6.91401494385159,6.91401494385159,0,0.0,1.0
2003-12-01,22.6,22.6,22.6,22.6,867,6.25026950924184,6.25026950924184,6.25026950924184,6.25026950924184,3134.93681688884,0.0,1.0
2003-12-02,22.6,22.6,22.6,22.6,173,6.25026950924184,6.25026950924184,6.25026950924184,6.25026950924184,625.541025745986,0.0,1.0
2003-12-03,22.6,22.6,22.6,22.6,590,6.25026950924184,6.25026950924184,6.25026950924184,6.25026950924184,2133.34800687937,0.0,1.0
2003-12-04,22.6,22.6,22.6,22.6,0,6.25026950924184,6.25026950924184,6.25026950924184,6.25026950924184,0,0.0,1.0
2003-12-05,22.6,22.6,22.6,22.6,0,6.25026950924184,6.25026950924184,6.25026950924184,6.25026950924184,0,0.0,1.0
2003-12-08,22.6,22.6,22.6,22.6,0,6.25026950924184,6.25026950924184,6.25026950924184,6.25026950924184,0,0.0,1.0
2003-12-09,22.6,22.6,22.6,22.6,0,6.25026950924184,6.25026950924184,6.25026950924184,6.25026950924184,0,0.0,1.0
2003-12-10,22.6,22.6,22.6,22.6,0,6.25026950924184,6.25026950924184,6.25026950924184,6.25026950924184,0,0.0,1.0
2003-12-11,22.6,22.6,22.6,22.6,0,6.25026950924184,6.25026950924184,6.25026950924184,6.25026950924184,0,0.0,1.0
2003-12-12,22.6,22.6,22.6,22.6,0,6.25026950924184,6.25026950924184,6.25026950924184,6.25026950924184,0,0.0,1.0
2003-12-15,22.6,22.6,22.6,22.6,0,6.25026950924184,6.25026950924184,6.25026950924184,6.25026950924184,0,0.0,1.0
2003-12-16,22.6,22.6,22.6,22.6,0,6.25026950924184,6.25026950924184,6.25026950924184,6.25026950924184,0,0.0,1.0
2003-12-17,25.5,25.5,23.0,25.5,278,7.05229524272862,7.05229524272862,6.36089374834346,7.05229524272862,1005.20465408893,0.0,1.0
2003-12-18,24.95,25.0,23.26,23.26,451,6.90018691396389,6.91401494385159,6.43279950375952,6.43279950375952,1630.74567983491,0.0,1.0
2003-12-19,24.95,24.95,24.95,24.95,0,6.90018691396389,6.90018691396389,6.90018691396389,6.90018691396389,0,0.0,1.0
2003-12-22,23.25,23.25,23.25,23.25,278,6.43003389778198,6.43003389778198,6.43003389778198,6.43003389778198,1005.20465408893,0.0,1.0
2003-12-23,25.25,25.25,25.25,25.25,35,6.9831550932901,6.9831550932901,6.9831550932901,6.9831550932901,126.55454278098,0.0,1.0
2003-12-24,25.25,25.25,25.25,25.25,0,6.9831550932901,6.9831550932901,6.9831550932901,6.9831550932901,0,0.0,1.0
2003-12-26,25.25,25.25,25.25,25.25,0,6.9831550932901,6.9831550932901,6.9831550932901,6.9831550932901,0,0.0,1.0
2003-12-29,25.25,25.25,25.25,25.25,35,6.9831550932901,6.9831550932901,6.9831550932901,6.9831550932901,126.55454278098,0.0,1.0
2003-12-30,23.25,23.25,23.25,23.25,173,6.43003389778198,6.43003389778198,6.43003389778198,6.43003389778198,625.541025745986,0.0,1.0
2003-12-31,23.25,23.25,23.25,23.25,0,6.43003389778198,6.43003389778198,6.43003389778198,6.43003389778198,0,0.0,1.0
2004-01-02,20.93,20.93,20.93,20.93,0,6.3672540053664,6.3672540053664,6.3672540053664,6.3672540053664,0,2.09299769770023,1.0
2004-01-05,20.93,20.93,20.93,20.93,0,6.3672540053664,6.3672540053664,6.3672540053664,6.3672540053664,0,0.0,1.0
2004-01-06,21.14,21.14,21.14,21.14,0,6.43113949705904,6.43113949705904,6.43113949705904,6.43113949705904,0,0.0,1.0
2004-01-07,25.0,25.0,25.0,25.0,114,7.60541567769518,7.60541567769518,7.60541567769518,7.60541567769518,374.732969344247,0.0,1.0
2004-01-08,25.0,25.0,24.0,24.0,267,7.60541567769518,7.60541567769518,7.30119905058737,7.30119905058737,877.664059779946,0.0,1.0
2004-01-09,25.0,25.0,25.0,25.0,114,7.60541567769518,7.60541567769518,7.60541567769518,7.60541567769518,374.732969344247,0.0,1.0
2004-01-12,24.0,24.0,24.0,24.0,114,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,374.732969344247,0.0,1.0
2004-01-13,23.25,23.25,23.25,23.25,191,7.07303658025652,7.07303658025652,7.07303658025652,7.07303658025652,627.842080217115,0.0,1.0
2004-01-14,23.25,23.25,23.25,23.25,0,7.07303658025652,7.07303658025652,7.07303658025652,7.07303658025652,0,0.0,1.0
2004-01-15,25.0,26.0,25.0,26.0,267,7.60541567769518,7.90963230480299,7.60541567769518,7.90963230480299,877.664059779946,0.0,1.0
2004-01-16,23.5,23.5,23.5,23.5,114,7.14909073703347,7.14909073703347,7.14909073703347,7.14909073703347,374.732969344246,0.0,1.0
2004-01-20,23.5,23.5,23.5,23.5,0,7.14909073703347,7.14909073703347,7.14909073703347,7.14909073703347,0,0.0,1.0
2004-01-21,23.5,23.5,23.5,23.5,38,7.14909073703347,7.14909073703347,7.14909073703347,7.14909073703347,124.910989781416,0.0,1.0
2004-01-22,23.5,23.5,23.5,23.5,0,7.14909073703347,7.14909073703347,7.14909073703347,7.14909073703347,0,0.0,1.0
2004-01-23,23.5,23.5,23.5,23.5,0,7.14909073703347,7.14909073703347,7.14909073703347,7.14909073703347,0,0.0,1.0
2004-01-26,25.0,26.0,25.0,26.0,496,7.60541567769518,7.90963230480299,7.60541567769518,7.90963230480299,1630.41712977848,0.0,1.0
2004-01-27,24.25,24.25,24.25,24.25,763,7.37725320736432,7.37725320736432,7.37725320736432,7.37725320736432,2508.08118955842,0.0,1.0
2004-01-28,24.25,24.25,24.25,24.25,0,7.37725320736432,7.37725320736432,7.37725320736432,7.37725320736432,0,0.0,1.0
2004-01-29,24.25,24.25,24.25,24.25,0,7.37725320736432,7.37725320736432,7.37725320736432,7.37725320736432,0,0.0,1.0
2004-01-30,24.25,24.25,24.25,24.25,0,7.37725320736432,7.37725320736432,7.37725320736432,7.37725320736432,0,0.0,1.0
2004-02-02,24.75,25.0,24.26,24.26,534,7.52936152091823,7.60541567769518,7.3802953736354,7.3802953736354,1755.32811955989,0.0,1.0
2004-02-03,23.0,24.25,23.0,24.25,1946,6.99698242347957,7.37725320736432,6.99698242347957,7.37725320736432,6396.75752933249,0.0,1.0
2004-02-04,23.0,23.0,23.0,23.0,0,6.99698242347957,6.99698242347957,6.99698242347957,6.99698242347957,0,0.0,1.0
2004-02-05,24.0,24.0,24.0,24.0,305,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,1002.57504956136,0.0,1.0
2004-02-06,24.0,24.0,24.0,24.0,0,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,0,0.0,1.0
2004-02-09,23.0,23.25,22.75,23.0,3206,6.99698242347957,7.07303658025652,6.92092826670261,6.99698242347957,10538.5429799794,0.0,1.0
2004-02-10,23.0,23.0,23.0,23.0,0,6.99698242347957,6.99698242347957,6.99698242347957,6.99698242347957,0,0.0,1.0
2004-02-11,23.0,23.0,23.0,23.0,0,6.99698242347957,6.99698242347957,6.99698242347957,6.99698242347957,0,0.0,1.0
2004-02-12,22.75,22.75,22.75,22.75,649,6.92092826670261,6.92092826670261,6.92092826670261,6.92092826670261,2133.34822021418,0.0,1.0
2004-02-13,22.75,23.0,22.75,23.0,1412,6.92092826670261,6.99698242347957,6.92092826670261,6.99698242347957,4641.4294097726,0.0,1.0
2004-02-17,23.0,23.0,23.0,23.0,763,6.99698242347957,6.99698242347957,6.99698242347957,6.99698242347957,2508.08118955842,0.0,1.0
2004-02-18,23.0,23.0,23.0,23.0,0,6.99698242347957,6.99698242347957,6.99698242347957,6.99698242347957,0,0.0,1.0
2004-02-19,23.0,23.0,23.0,23.0,0,6.99698242347957,6.99698242347957,6.99698242347957,6.99698242347957,0,0.0,1.0
2004-02-20,23.0,23.0,23.0,23.0,0,6.99698242347957,6.99698242347957,6.99698242347957,6.99698242347957,0,0.0,1.0
2004-02-23,23.0,23.0,23.0,23.0,0,6.99698242347957,6.99698242347957,6.99698242347957,6.99698242347957,0,0.0,1.0
2004-02-24,23.0,23.0,23.0,23.0,0,6.99698242347957,6.99698242347957,6.99698242347957,6.99698242347957,0,0.0,1.0
2004-02-25,23.0,23.0,23.0,23.0,38,6.99698242347957,6.99698242347957,6.99698242347957,6.99698242347957,124.910989781415,0.0,1.0
2004-02-26,23.25,23.25,23.25,23.25,114,7.07303658025652,7.07303658025652,7.07303658025652,7.07303658025652,374.732969344246,0.0,1.0
2004-02-27,23.25,23.25,23.25,23.25,0,7.07303658025652,7.07303658025652,7.07303658025652,7.07303658025652,0,0.0,1.0
2004-03-01,23.0,23.1,23.0,23.1,649,6.99698242347957,7.02740408619035,6.99698242347957,7.02740408619035,2133.34822021417,0.0,1.0
2004-03-02,23.0,23.0,23.0,23.0,0,6.99698242347957,6.99698242347957,6.99698242347957,6.99698242347957,0,0.0,1.0
2004-03-03,23.0,23.0,23.0,23.0,0,6.99698242347957,6.99698242347957,6.99698242347957,6.99698242347957,0,0.0,1.0
2004-03-04,23.0,23.0,23.0,23.0,114,6.99698242347957,6.99698242347957,6.99698242347957,6.99698242347957,374.732969344246,0.0,1.0
2004-03-05,23.0,23.0,23.0,23.0,0,6.99698242347957,6.99698242347957,6.99698242347957,6.99698242347957,0,0.0,1.0
2004-03-08,23.0,23.0,23.0,23.0,0,6.99698242347957,6.99698242347957,6.99698242347957,6.99698242347957,0,0.0,1.0
2004-03-09,22.75,22.75,22.75,22.75,954,6.92092826670261,6.92092826670261,6.92092826670261,6.92092826670261,3135.92326977554,0.0,1.0
2004-03-10,22.75,22.75,22.75,22.75,267,6.92092826670261,6.92092826670261,6.92092826670261,6.92092826670261,877.664059779946,0.0,1.0
2004-03-11,22.75,22.75,22.75,22.75,0,6.92092826670261,6.92092826670261,6.92092826670261,6.92092826670261,0,0.0,1.0
2004-03-12,22.75,22.75,22.75,22.75,0,6.92092826670261,6.92092826670261,6.92092826670261,6.92092826670261,0,0.0,1.0
2004-03-15,22.75,22.75,22.75,22.75,0,6.92092826670261,6.92092826670261,6.92092826670261,6.92092826670261,0,0.0,1.0
2004-03-16,22.75,22.75,22.75,22.75,0,6.92092826670261,6.92092826670261,6.92092826670261,6.92092826670261,0,0.0,1.0
2004-03-17,22.75,23.0,22.75,23.0,1069,6.92092826670261,6.99698242347957,6.92092826670261,6.99698242347957,3513.94337042982,0.0,1.0
2004-03-18,22.75,22.75,22.75,22.75,496,6.92092826670261,6.92092826670261,6.92092826670261,6.92092826670261,1630.41712977848,0.0,1.0
2004-03-19,23.0,23.0,23.0,23.0,191,6.99698242347957,6.99698242347957,6.99698242347957,6.99698242347957,627.842080217114,0.0,1.0
2004-03-22,23.2,23.2,23.2,23.2,305,7.05782574890113,7.05782574890113,7.05782574890113,7.05782574890113,1002.57504956136,0.0,1.0
2004-03-23,22.5,23.0,22.5,23.0,1526,6.84487410992566,6.99698242347957,6.84487410992566,6.99698242347957,5016.16237911685,0.0,1.0
2004-03-24,22.5,22.5,22.5,22.5,0,6.84487410992566,6.84487410992566,6.84487410992566,6.84487410992566,0,0.0,1.0
2004-03-25,22.5,22.5,22.5,22.5,114,6.84487410992566,6.84487410992566,6.84487410992566,6.84487410992566,374.732969344247,0.0,1.0
2004-03-26,22.5,22.5,22.5,22.5,0,6.84487410992566,6.84487410992566,6.84487410992566,6.84487410992566,0,0.0,1.0
2004-03-29,23.0,23.0,23.0,23.0,114,6.99698242347957,6.99698242347957,6.99698242347957,6.99698242347957,374.732969344246,0.0,1.0
2004-03-30,23.0,23.0,23.0,23.0,38,6.99698242347957,6.99698242347957,6.99698242347957,6.99698242347957,124.910989781415,0.0,1.0
2004-03-31,23.0,23.0,23.0,23.0,114,6.99698242347957,6.99698242347957,6.99698242347957,6.99698242347957,374.732969344246,0.0,1.0
2004-04-01,22.75,22.75,22.75,22.75,534,6.92092826670261,6.92092826670261,6.92092826670261,6.92092826670261,1755.32811955989,0.0,1.0
2004-04-02,23.0,23.0,23.0,23.0,1755,6.99698242347957,6.99698242347957,6.99698242347957,6.99698242347957,5768.91544911537,0.0,1.0
2004-04-05,23.0,23.0,23.0,23.0,1069,6.99698242347957,6.99698242347957,6.99698242347957,6.99698242347957,3513.94337042982,0.0,1.0
2004-04-06,22.5,22.65,22.5,22.65,1069,6.84487410992566,6.89050660399183,6.84487410992566,6.89050660399183,3513.94337042982,0.0,1.0
2004-04-07,22.5,22.5,22.5,22.5,0,6.84487410992566,6.84487410992566,6.84487410992566,6.84487410992566,0,0.0,1.0
2004-04-08,22.5,22.5,22.5,22.5,0,6.84487410992566,6.84487410992566,6.84487410992566,6.84487410992566,0,0.0,1.0
2004-04-12,22.5,22.5,22.5,22.5,0,6.84487410992566,6.84487410992566,6.84487410992566,6.84487410992566,0,0.0,1.0
2004-04-13,22.5,22.5,22.5,22.5,0,6.84487410992566,6.84487410992566,6.84487410992566,6.84487410992566,0,0.0,1.0
2004-04-14,23.0,23.0,23.0,23.0,114,6.99698242347957,6.99698242347957,6.99698242347957,6.99698242347957,374.732969344246,0.0,1.0
2004-04-15,23.0,23.0,23.0,23.0,0,6.99698242347957,6.99698242347957,6.99698242347957,6.99698242347957,0,0.0,1.0
2004-04-16,23.0,23.0,23.0,23.0,0,6.99698242347957,6.99698242347957,6.99698242347957,6.99698242347957,0,0.0,1.0
2004-04-19,22.75,22.75,22.75,22.75,191,6.92092826670261,6.92092826670261,6.92092826670261,6.92092826670261,627.842080217115,0.0,1.0
2004-04-20,22.75,22.75,22.75,22.75,0,6.92092826670261,6.92092826670261,6.92092826670261,6.92092826670261,0,0.0,1.0
2004-04-21,22.0,22.5,22.0,22.5,305,6.69276579637176,6.84487410992566,6.69276579637176,6.84487410992566,1002.57504956136,0.0,1.0
2004-04-22,22.0,22.0,22.0,22.0,0,6.69276579637176,6.69276579637176,6.69276579637176,6.69276579637176,0,0.0,1.0
2004-04-23,22.0,22.0,22.0,22.0,496,6.69276579637176,6.69276579637176,6.69276579637176,6.69276579637176,1630.41712977848,0.0,1.0
2004-04-26,22.0,22.0,22.0,22.0,305,6.69276579637176,6.69276579637176,6.69276579637176,6.69276579637176,1002.57504956136,0.0,1.0
2004-04-27,22.0,22.0,22.0,22.0,0,6.69276579637176,6.69276579637176,6.69276579637176,6.69276579637176,0,0.0,1.0
2004-04-28,22.0,22.0,22.0,22.0,0,6.69276579637176,6.69276579637176,6.69276579637176,6.69276579637176,0,0.0,1.0
2004-04-29,22.5,22.5,22.0,22.0,1030,6.84487410992566,6.84487410992566,6.69276579637176,6.69276579637176,3385.74524933837,0.0,1.0
2004-04-30,22.0,22.0,22.0,22.0,496,6.69276579637176,6.69276579637176,6.69276579637176,6.69276579637176,1630.41712977848,0.0,1.0
2004-05-03,22.0,22.0,22.0,22.0,0,6.69276579637176,6.69276579637176,6.69276579637176,6.69276579637176,0,0.0,1.0
2004-05-04,22.0,22.0,22.0,22.0,0,6.69276579637176,6.69276579637176,6.69276579637176,6.69276579637176,0,0.0,1.0
2004-05-05,22.5,22.5,22.5,22.5,38,6.84487410992566,6.84487410992566,6.84487410992566,6.84487410992566,124.910989781416,0.0,1.0
2004-05-06,22.5,22.5,22.5,22.5,267,6.84487410992566,6.84487410992566,6.84487410992566,6.84487410992566,877.664059779946,0.0,1.0
2004-05-07,22.5,22.5,22.5,22.5,0,6.84487410992566,6.84487410992566,6.84487410992566,6.84487410992566,0,0.0,1.0
2004-05-10,22.2,22.2,22.2,22.2,191,6.75360912179332,6.75360912179332,6.75360912179332,6.75360912179332,627.842080217115,0.0,1.0
2004-05-11,22.2,22.2,22.2,22.2,0,6.75360912179332,6.75360912179332,6.75360912179332,6.75360912179332,0,0.0,1.0
2004-05-12,22.2,22.2,22.2,22.2,0,6.75360912179332,6.75360912179332,6.75360912179332,6.75360912179332,0,0.0,1.0
2004-05-13,22.2,22.2,22.2,22.2,0,6.75360912179332,6.75360912179332,6.75360912179332,6.75360912179332,0,0.0,1.0
2004-05-14,22.2,22.2,22.2,22.2,0,6.75360912179332,6.75360912179332,6.75360912179332,6.75360912179332,0,0.0,1.0
2004-05-17,21.5,22.2,21.5,22.15,1526,6.54065748281785,6.75360912179332,6.54065748281785,6.73839829043793,5016.16237911685,0.0,1.0
2004-05-18,21.5,21.5,21.5,21.5,0,6.54065748281785,6.54065748281785,6.54065748281785,6.54065748281785,0,0.0,1.0
2004-05-19,22.25,22.25,22.25,22.25,191,6.76881995314871,6.76881995314871,6.76881995314871,6.76881995314871,627.842080217115,0.0,1.0
2004-05-20,22.25,22.25,22.25,22.25,0,6.76881995314871,6.76881995314871,6.76881995314871,6.76881995314871,0,0.0,1.0
2004-05-21,22.25,22.25,22.25,22.25,0,6.76881995314871,6.76881995314871,6.76881995314871,6.76881995314871,0,0.0,1.0
2004-05-24,22.25,22.25,22.25,22.25,0,6.76881995314871,6.76881995314871,6.76881995314871,6.76881995314871,0,0.0,1.0
2004-05-25,22.0,22.0,22.0,22.0,954,6.69276579637176,6.69276579637176,6.69276579637176,6.69276579637176,3135.92326977554,0.0,1.0
2004-05-26,22.0,22.0,22.0,22.0,0,6.69276579637176,6.69276579637176,6.69276579637176,6.69276579637176,0,0.0,1.0
2004-05-27,22.0,22.0,22.0,22.0,0,6.69276579637176,6.69276579637176,6.69276579637176,6.69276579637176,0,0.0,1.0
2004-05-28,22.0,22.0,22.0,22.0,0,6.69276579637176,6.69276579637176,6.69276579637176,6.69276579637176,0,0.0,1.0
2004-06-01,22.25,22.25,22.25,22.25,38,6.76881995314871,6.76881995314871,6.76881995314871,6.76881995314871,124.910989781416,0.0,1.0
2004-06-02,24.0,24.0,24.0,24.0,267,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,877.664059779946,0.0,1.0
2004-06-03,24.0,24.0,24.0,24.0,0,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,0,0.0,1.0
2004-06-04,24.0,24.0,24.0,24.0,0,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,0,0.0,1.0
2004-06-07,24.0,24.0,24.0,24.0,114,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,374.732969344247,0.0,1.0
2004-06-08,24.0,24.0,24.0,24.0,0,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,0,0.0,1.0
2004-06-09,24.0,24.0,24.0,24.0,0,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,0,0.0,1.0
2004-06-10,24.0,24.0,24.0,24.0,0,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,0,0.0,1.0
2004-06-14,24.0,24.0,24.0,24.0,0,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,0,0.0,1.0
2004-06-15,24.0,24.0,24.0,24.0,0,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,0,0.0,1.0
2004-06-16,24.0,24.0,24.0,24.0,114,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,374.732969344247,0.0,1.0
2004-06-17,24.0,24.0,24.0,24.0,0,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,0,0.0,1.0
2004-06-18,24.0,24.0,24.0,24.0,0,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,0,0.0,1.0
2004-06-21,23.0,23.0,23.0,23.0,114,6.99698242347957,6.99698242347957,6.99698242347957,6.99698242347957,374.732969344246,0.0,1.0
2004-06-22,23.0,23.0,23.0,23.0,0,6.99698242347957,6.99698242347957,6.99698242347957,6.99698242347957,0,0.0,1.0
2004-06-23,23.0,23.0,23.0,23.0,267,6.99698242347957,6.99698242347957,6.99698242347957,6.99698242347957,877.664059779945,0.0,1.0
2004-06-24,23.0,23.0,23.0,23.0,0,6.99698242347957,6.99698242347957,6.99698242347957,6.99698242347957,0,0.0,1.0
2004-06-25,24.0,24.0,23.5,23.5,534,7.30119905058737,7.30119905058737,7.14909073703347,7.14909073703347,1755.32811955989,0.0,1.0
2004-06-28,24.0,24.0,24.0,24.0,0,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,0,0.0,1.0
2004-06-29,24.0,24.0,24.0,24.0,0,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,0,0.0,1.0
2004-06-30,24.0,24.0,24.0,24.0,0,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,0,0.0,1.0
2004-07-01,24.0,24.0,24.0,24.0,0,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,0,0.0,1.0
2004-07-02,24.0,24.0,24.0,24.0,0,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,0,0.0,1.0
2004-07-06,24.0,24.0,24.0,24.0,0,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,0,0.0,1.0
2004-07-07,23.25,23.25,23.25,23.25,114,7.07303658025652,7.07303658025652,7.07303658025652,7.07303658025652,374.732969344246,0.0,1.0
2004-07-08,24.0,24.0,24.0,24.0,114,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,374.732969344247,0.0,1.0
2004-07-09,23.75,23.75,23.75,23.75,267,7.22514489381042,7.22514489381042,7.22514489381042,7.22514489381042,877.664059779946,0.0,1.0
2004-07-12,23.75,23.75,23.75,23.75,0,7.22514489381042,7.22514489381042,7.22514489381042,7.22514489381042,0,0.0,1.0
2004-07-13,24.0,24.0,24.0,24.0,114,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,374.732969344247,0.0,1.0
2004-07-14,23.25,23.25,23.25,23.25,114,7.07303658025652,7.07303658025652,7.07303658025652,7.07303658025652,374.732969344246,0.0,1.0
2004-07-15,23.95,23.95,23.3,23.3,763,7.28598821923198,7.28598821923198,7.08824741161191,7.08824741161191,2508.08118955842,0.0,1.0
2004-07-16,23.95,23.95,23.95,23.95,0,7.28598821923198,7.28598821923198,7.28598821923198,7.28598821923198,0,0.0,1.0
2004-07-19,23.95,23.95,23.95,23.95,0,7.28598821923198,7.28598821923198,7.28598821923198,7.28598821923198,0,0.0,1.0
2004-07-20,23.95,23.95,23.95,23.95,0,7.28598821923198,7.28598821923198,7.28598821923198,7.28598821923198,0,0.0,1.0
2004-07-21,23.95,23.95,23.95,23.95,0,7.28598821923198,7.28598821923198,7.28598821923198,7.28598821923198,0,0.0,1.0
2004-07-22,23.95,23.95,23.95,23.95,0,7.28598821923198,7.28598821923198,7.28598821923198,7.28598821923198,0,0.0,1.0
2004-07-23,23.95,23.95,23.95,23.95,0,7.28598821923198,7.28598821923198,7.28598821923198,7.28598821923198,0,0.0,1.0
2004-07-26,24.0,24.0,24.0,24.0,1755,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,5768.91544911538,0.0,1.0
2004-07-27,24.0,24.0,24.0,24.0,0,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,0,0.0,1.0
2004-07-28,24.0,24.0,24.0,24.0,0,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,0,0.0,1.0
2004-07-29,24.0,24.0,24.0,24.0,0,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,0,0.0,1.0
2004-07-30,24.0,24.0,24.0,24.0,0,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,0,0.0,1.0
2004-08-02,24.0,24.0,24.0,24.0,0,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,0,0.0,1.0
2004-08-03,24.0,24.0,24.0,24.0,0,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,0,0.0,1.0
2004-08-04,24.0,24.0,24.0,24.0,114,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,374.732969344247,0.0,1.0
2004-08-05,24.0,24.0,24.0,24.0,0,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,0,0.0,1.0
2004-08-06,24.0,24.0,24.0,24.0,0,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,0,0.0,1.0
2004-08-09,24.25,24.25,24.25,24.25,114,7.37725320736432,7.37725320736432,7.37725320736432,7.37725320736432,374.732969344247,0.0,1.0
2004-08-10,24.0,24.0,24.0,24.0,267,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,877.664059779946,0.0,1.0
2004-08-11,24.0,24.0,23.5,23.5,305,7.30119905058737,7.30119905058737,7.14909073703347,7.14909073703347,1002.57504956136,0.0,1.0
2004-08-12,24.0,24.0,24.0,24.0,38,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,124.910989781416,0.0,1.0
2004-08-13,24.0,24.0,24.0,24.0,0,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,0,0.0,1.0
2004-08-16,24.0,24.0,24.0,24.0,0,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,0,0.0,1.0
2004-08-17,24.0,24.0,24.0,24.0,0,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,0,0.0,1.0
2004-08-18,24.0,24.0,24.0,24.0,0,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,0,0.0,1.0
2004-08-19,24.45,24.45,24.0,24.0,191,7.43809653278589,7.43809653278589,7.30119905058737,7.30119905058737,627.842080217114,0.0,1.0
2004-08-20,24.45,24.45,24.45,24.45,0,7.43809653278589,7.43809653278589,7.43809653278589,7.43809653278589,0,0.0,1.0
2004-08-23,24.45,24.45,24.45,24.45,0,7.43809653278589,7.43809653278589,7.43809653278589,7.43809653278589,0,0.0,1.0
2004-08-24,24.05,24.05,24.05,24.05,305,7.31640988194276,7.31640988194276,7.31640988194276,7.31640988194276,1002.57504956136,0.0,1.0
2004-08-25,24.05,24.05,24.05,24.05,0,7.31640988194276,7.31640988194276,7.31640988194276,7.31640988194276,0,0.0,1.0
2004-08-26,24.05,24.05,24.05,24.05,0,7.31640988194276,7.31640988194276,7.31640988194276,7.31640988194276,0,0.0,1.0
2004-08-27,24.05,24.05,24.05,24.05,0,7.31640988194276,7.31640988194276,7.31640988194276,7.31640988194276,0,0.0,1.0
2004-08-30,28.0,28.0,25.0,26.0,1030,8.5180655590186,8.5180655590186,7.60541567769518,7.90963230480299,3385.74524933837,0.0,1.0
2004-08-31,28.0,28.0,28.0,28.0,0,8.5180655590186,8.5180655590186,8.5180655590186,8.5180655590186,0,0.0,1.0
2004-09-01,26.0,26.0,25.0,25.0,267,7.90963230480299,7.90963230480299,7.60541567769518,7.60541567769518,877.664059779946,0.0,1.0
2004-09-02,26.0,26.0,26.0,26.0,0,7.90963230480299,7.90963230480299,7.90963230480299,7.90963230480299,0,0.0,1.0
2004-09-03,26.0,26.0,26.0,26.0,191,7.90963230480299,7.90963230480299,7.90963230480299,7.90963230480299,627.842080217115,0.0,1.0
2004-09-07,26.0,26.0,26.0,26.0,0,7.90963230480299,7.90963230480299,7.90963230480299,7.90963230480299,0,0.0,1.0
2004-09-08,26.5,26.5,25.0,25.0,2671,8.06174061835689,8.06174061835689,7.60541567769518,7.60541567769518,8779.9277291095,0.0,1.0
2004-09-09,26.5,26.5,26.5,26.5,0,8.06174061835689,8.06174061835689,8.06174061835689,8.06174061835689,0,0.0,1.0
2004-09-10,26.5,26.5,26.5,26.5,0,8.06174061835689,8.06174061835689,8.06174061835689,8.06174061835689,0,0.0,1.0
2004-09-13,26.5,26.5,26.5,26.5,0,8.06174061835689,8.06174061835689,8.06174061835689,8.06174061835689,0,0.0,1.0
2004-09-14,26.5,26.5,26.5,26.5,0,8.06174061835689,8.06174061835689,8.06174061835689,8.06174061835689,0,0.0,1.0
2004-09-15,26.5,26.5,26.5,26.5,0,8.06174061835689,8.06174061835689,8.06174061835689,8.06174061835689,0,0.0,1.0
2004-09-16,26.5,26.5,26.5,26.5,0,8.06174061835689,8.06174061835689,8.06174061835689,8.06174061835689,0,0.0,1.0
2004-09-17,26.5,26.5,26.5,26.5,0,8.06174061835689,8.06174061835689,8.06174061835689,8.06174061835689,0,0.0,1.0
2004-09-20,26.5,26.5,26.5,26.5,0,8.06174061835689,8.06174061835689,8.06174061835689,8.06174061835689,0,0.0,1.0
2004-09-21,26.5,26.5,26.5,26.5,0,8.06174061835689,8.06174061835689,8.06174061835689,8.06174061835689,0,0.0,1.0
2004-09-22,26.0,26.0,26.0,26.0,114,7.90963230480299,7.90963230480299,7.90963230480299,7.90963230480299,374.732969344246,0.0,1.0
2004-09-23,26.0,26.0,26.0,26.0,0,7.90963230480299,7.90963230480299,7.90963230480299,7.90963230480299,0,0.0,1.0
2004-09-24,26.0,26.0,26.0,26.0,0,7.90963230480299,7.90963230480299,7.90963230480299,7.90963230480299,0,0.0,1.0
2004-09-27,26.0,26.0,26.0,26.0,0,7.90963230480299,7.90963230480299,7.90963230480299,7.90963230480299,0,0.0,1.0
2004-09-28,26.0,26.0,26.0,26.0,0,7.90963230480299,7.90963230480299,7.90963230480299,7.90963230480299,0,0.0,1.0
2004-09-29,26.0,26.0,26.0,26.0,0,7.90963230480299,7.90963230480299,7.90963230480299,7.90963230480299,0,0.0,1.0
2004-09-30,26.0,26.0,26.0,26.0,0,7.90963230480299,7.90963230480299,7.90963230480299,7.90963230480299,0,0.0,1.0
2004-10-01,26.0,26.0,26.0,26.0,0,7.90963230480299,7.90963230480299,7.90963230480299,7.90963230480299,0,0.0,1.0
2004-10-04,26.0,26.0,26.0,26.0,0,7.90963230480299,7.90963230480299,7.90963230480299,7.90963230480299,0,0.0,1.0
2004-10-05,26.0,26.0,26.0,26.0,0,7.90963230480299,7.90963230480299,7.90963230480299,7.90963230480299,0,0.0,1.0
2004-10-06,26.0,26.0,26.0,26.0,114,7.90963230480299,7.90963230480299,7.90963230480299,7.90963230480299,374.732969344246,0.0,1.0
2004-10-07,26.5,26.5,26.0,26.0,191,8.06174061835689,8.06174061835689,7.90963230480299,7.90963230480299,627.842080217115,0.0,1.0
2004-10-08,26.5,26.5,26.5,26.5,0,8.06174061835689,8.06174061835689,8.06174061835689,8.06174061835689,0,0.0,1.0
2004-10-11,26.0,26.5,26.0,26.5,1183,7.90963230480299,8.06174061835689,7.90963230480299,8.06174061835689,3888.67633977407,0.0,1.0
2004-10-12,26.0,26.0,26.0,26.0,0,7.90963230480299,7.90963230480299,7.90963230480299,7.90963230480299,0,0.0,1.0
2004-10-13,26.0,26.0,26.0,26.0,0,7.90963230480299,7.90963230480299,7.90963230480299,7.90963230480299,0,0.0,1.0
2004-10-14,26.0,26.0,26.0,26.0,0,7.90963230480299,7.90963230480299,7.90963230480299,7.90963230480299,0,0.0,1.0
2004-10-15,26.0,26.0,26.0,26.0,0,7.90963230480299,7.90963230480299,7.90963230480299,7.90963230480299,0,0.0,1.0
2004-10-18,26.0,26.0,26.0,26.0,0,7.90963230480299,7.90963230480299,7.90963230480299,7.90963230480299,0,0.0,1.0
2004-10-19,25.5,25.5,25.5,25.5,114,7.75752399124908,7.75752399124908,7.75752399124908,7.75752399124908,374.732969344247,0.0,1.0
2004-10-20,25.5,25.5,25.5,25.5,38,7.75752399124908,7.75752399124908,7.75752399124908,7.75752399124908,124.910989781416,0.0,1.0
2004-10-21,25.5,25.5,25.5,25.5,0,7.75752399124908,7.75752399124908,7.75752399124908,7.75752399124908,0,0.0,1.0
2004-10-22,25.25,25.5,25.25,25.5,649,7.68146983447213,7.75752399124908,7.68146983447213,7.75752399124908,2133.34822021418,0.0,1.0
2004-10-25,25.25,25.25,25.25,25.25,0,7.68146983447213,7.68146983447213,7.68146983447213,7.68146983447213,0,0.0,1.0
2004-10-26,25.25,25.25,25.25,25.25,0,7.68146983447213,7.68146983447213,7.68146983447213,7.68146983447213,0,0.0,1.0
2004-10-27,24.0,24.0,24.0,24.0,1069,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,3513.94337042982,0.0,1.0
2004-10-28,24.0,24.0,24.0,24.0,0,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,0,0.0,1.0
2004-10-29,24.5,24.5,24.0,24.0,954,7.45330736414128,7.45330736414128,7.30119905058737,7.30119905058737,3135.92326977554,0.0,1.0
2004-11-01,24.5,24.5,24.0,24.5,649,7.45330736414128,7.45330736414128,7.30119905058737,7.45330736414128,2133.34822021417,0.0,1.0
2004-11-02,24.75,24.75,24.75,24.75,114,7.52936152091823,7.52936152091823,7.52936152091823,7.52936152091823,374.732969344246,0.0,1.0
2004-11-03,24.0,24.5,23.86,24.5,954,7.30119905058737,7.45330736414128,7.25860872279228,7.45330736414128,3135.92326977554,0.0,1.0
2004-11-04,24.0,24.0,24.0,24.0,0,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,0,0.0,1.0
2004-11-05,24.0,24.0,24.0,24.0,0,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,0,0.0,1.0
2004-11-08,24.0,24.0,24.0,24.0,0,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,0,0.0,1.0
2004-11-09,24.0,24.0,24.0,24.0,0,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,0,0.0,1.0
2004-11-10,24.0,24.0,24.0,24.0,0,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,0,0.0,1.0
2004-11-11,24.0,24.0,24.0,24.0,114,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,374.732969344247,0.0,1.0
2004-11-12,24.0,24.0,24.0,24.0,0,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,0,0.0,1.0
2004-11-15,24.0,24.0,24.0,24.0,0,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,0,0.0,1.0
2004-11-16,24.0,24.0,24.0,24.0,0,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,0,0.0,1.0
2004-11-17,24.0,24.0,24.0,24.0,0,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,0,0.0,1.0
2004-11-18,24.0,24.0,24.0,24.0,0,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,0,0.0,1.0
2004-11-19,24.25,24.25,24.25,24.25,38,7.37725320736432,7.37725320736432,7.37725320736432,7.37725320736432,124.910989781416,0.0,1.0
2004-11-22,25.4,25.4,24.75,24.75,1259,7.7271023285383,7.7271023285383,7.52936152091823,7.52936152091823,4138.4983193369,0.0,1.0
2004-11-23,25.4,25.4,25.4,25.4,0,7.7271023285383,7.7271023285383,7.7271023285383,7.7271023285383,0,0.0,1.0
2004-11-24,25.4,25.4,25.4,25.4,0,7.7271023285383,7.7271023285383,7.7271023285383,7.7271023285383,0,0.0,1.0
2004-11-26,25.4,25.4,25.4,25.4,0,7.7271023285383,7.7271023285383,7.7271023285383,7.7271023285383,0,0.0,1.0
2004-11-29,25.4,25.4,25.4,25.4,0,7.7271023285383,7.7271023285383,7.7271023285383,7.7271023285383,0,0.0,1.0
2004-11-30,25.4,25.4,25.4,25.4,0,7.7271023285383,7.7271023285383,7.7271023285383,7.7271023285383,0,0.0,1.0
2004-12-01,25.4,25.4,25.4,25.4,0,7.7271023285383,7.7271023285383,7.7271023285383,7.7271023285383,0,0.0,1.0
2004-12-02,25.0,25.0,25.0,25.0,114,7.60541567769518,7.60541567769518,7.60541567769518,7.60541567769518,374.732969344247,0.0,1.0
2004-12-03,24.0,24.0,24.0,24.0,23241,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,76396.2187765758,0.0,1.0
2004-12-06,24.0,24.0,24.0,24.0,0,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,0,0.0,1.0
2004-12-07,25.0,25.0,25.0,25.0,38,7.60541567769518,7.60541567769518,7.60541567769518,7.60541567769518,124.910989781416,0.0,1.0
2004-12-08,25.0,25.0,25.0,25.0,0,7.60541567769518,7.60541567769518,7.60541567769518,7.60541567769518,0,0.0,1.0
2004-12-09,25.0,25.0,25.0,25.0,0,7.60541567769518,7.60541567769518,7.60541567769518,7.60541567769518,0,0.0,1.0
2004-12-10,25.0,25.0,25.0,25.0,0,7.60541567769518,7.60541567769518,7.60541567769518,7.60541567769518,0,0.0,1.0
2004-12-13,25.0,25.0,25.0,25.0,0,7.60541567769518,7.60541567769518,7.60541567769518,7.60541567769518,0,0.0,1.0
2004-12-14,25.0,25.0,25.0,25.0,649,7.60541567769518,7.60541567769518,7.60541567769518,7.60541567769518,2133.34822021418,0.0,1.0
2004-12-15,25.0,25.0,25.0,25.0,0,7.60541567769518,7.60541567769518,7.60541567769518,7.60541567769518,0,0.0,1.0
2004-12-16,24.15,24.15,24.15,24.15,114,7.34683154465354,7.34683154465354,7.34683154465354,7.34683154465354,374.732969344247,0.0,1.0
2004-12-17,24.15,24.15,24.15,24.15,0,7.34683154465354,7.34683154465354,7.34683154465354,7.34683154465354,0,0.0,1.0
2004-12-20,24.15,24.15,24.15,24.15,114,7.34683154465354,7.34683154465354,7.34683154465354,7.34683154465354,374.732969344247,0.0,1.0
2004-12-21,24.15,24.15,24.15,24.15,0,7.34683154465354,7.34683154465354,7.34683154465354,7.34683154465354,0,0.0,1.0
2004-12-22,24.0,24.0,24.0,24.0,649,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,2133.34822021418,0.0,1.0
2004-12-23,24.0,24.0,24.0,24.0,763,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,2508.08118955842,0.0,1.0
2004-12-27,24.0,24.0,24.0,24.0,0,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,0,0.0,1.0
2004-12-28,24.5,24.5,24.5,24.5,114,7.45330736414128,7.45330736414128,7.45330736414128,7.45330736414128,374.732969344246,0.0,1.0
2004-12-29,24.5,24.5,24.5,24.5,0,7.45330736414128,7.45330736414128,7.45330736414128,7.45330736414128,0,0.0,1.0
2004-12-30,24.25,24.25,24.25,24.25,191,7.37725320736432,7.37725320736432,7.37725320736432,7.37725320736432,627.842080217115,0.0,1.0
2004-12-31,24.5,24.5,24.25,24.25,496,7.45330736414128,7.45330736414128,7.37725320736432,7.37725320736432,1630.41712977848,0.0,1.0
2005-01-03,24.5,24.5,24.5,24.5,0,7.45330736414128,7.45330736414128,7.45330736414128,7.45330736414128,0,0.0,1.0
2005-01-04,24.0,24.0,24.0,24.0,38,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,124.910989781416,0.0,1.0
2005-01-05,24.0,24.0,24.0,24.0,0,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,0,0.0,1.0
2005-01-06,24.0,24.0,24.0,24.0,0,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,0,0.0,1.0
2005-01-07,24.0,24.0,24.0,24.0,1412,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,4641.4294097726,0.0,1.0
2005-01-10,24.0,24.0,24.0,24.0,0,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,0,0.0,1.0
2005-01-11,24.0,24.0,24.0,24.0,114,7.30119905058737,7.30119905058737,7.30119905058737,7.30119905058737,374.732969344247,0.0,1.0
2005-01-12,23.5,24.0,23.5,24.0,1069,7.14909073703347,7.30119905058737,7.14909073703347,7.30119905058737,3513.94337042982,0.0,1.0
2005-01-13,23.5,23.5,23.5,23.5,0,7.14909073703347,7.14909073703347,7.14909073703347,7.14909073703347,0,0.0,1.0
2005-01-14,23.5,23.5,23.5,23.5,0,7.14909073703347,7.14909073703347,7.14909073703347,7.14909073703347,0,0.0,1.0
2005-01-18,23.5,23.5,23.5,23.5,0,7.14909073703347,7.14909073703347,7.14909073703347,7.14909073703347,0,0.0,1.0
2005-01-19,23.5,23.5,23.5,23.5,0,7.14909073703347,7.14909073703347,7.14909073703347,7.14909073703347,0,0.0,1.0
2005-01-20,23.5,23.5,23.5,23.5,0,7.14909073703347,7.14909073703347,7.14909073703347,7.14909073703347,0,0.0,1.0
2005-01-21,25.95,25.95,24.0,24.0,1603,7.8944214734476,7.8944214734476,7.30119905058737,7.30119905058737,5269.27148998971,0.0,1.0
2005-01-24,29.5,29.5,25.75,26.0,4541,8.97439049968031,8.97439049968031,7.83357814802604,7.90963230480299,14926.8632788792,0.0,1.0
2005-01-25,29.75,29.75,29.0,29.0,954,9.05044465645726,9.05044465645726,8.82228218612641,8.82228218612641,3135.92326977554,0.0,1.0
2005-01-26,29.5,29.75,29.5,29.75,114,8.97439049968031,9.05044465645726,8.97439049968031,9.05044465645726,374.732969344247,0.0,1.0
2005-01-27,29.0,29.0,29.0,29.0,305,8.82228218612641,8.82228218612641,8.82228218612641,8.82228218612641,1002.57504956136,0.0,1.0
2005-01-28,29.0,29.0,29.0,29.0,114,8.82228218612641,8.82228218612641,8.82228218612641,8.82228218612641,374.732969344246,0.0,1.0
2005-01-31,28.5,28.75,28.25,28.75,1984,8.67017387257251,8.74622802934946,8.59411971579555,8.74622802934946,6521.6685191139,0.0,1.0
2005-02-01,28.51,29.0,28.25,28.5,1450,8.67321603884358,8.82228218612641,8.59411971579555,8.67017387257251,4766.34039955401,0.0,1.0
2005-02-02,28.4,28.4,28.4,28.4,1412,8.63975220986172,8.63975220986172,8.63975220986172,8.63975220986172,4641.4294097726,0.0,1.0
2005-02-03,29.0,29.0,28.65,28.75,649,8.82228218612641,8.82228218612641,8.71580636663868,8.74622802934946,2133.34822021418,0.0,1.0
2005-02-04,29.5,29.5,29.5,29.5,38,8.97439049968031,8.97439049968031,8.97439049968031,8.97439049968031,124.910989781416,0.0,1.0
2005-02-07,28.75,28.75,28.75,28.75,114,8.74622802934946,8.74622802934946,8.74622802934946,8.74622802934946,374.732969344246,0.0,1.0
2005-02-08,28.75,28.75,28.75,28.75,0,8.74622802934946,8.74622802934946,8.74622802934946,8.74622802934946,0,0.0,1.0
2005-02-09,28.5,28.75,28.5,28.75,954,8.67017387257251,8.74622802934946,8.67017387257251,8.74622802934946,3135.92326977554,0.0,1.0
2005-02-10,28.5,28.5,28.5,28.5,0,8.67017387257251,8.67017387257251,8.67017387257251,8.67017387257251,0,0.0,1.0
2005-02-11,31.0,32.0,29.5,29.5,687,9.43071544034202,9.73493206744983,8.97439049968031,8.97439049968031,2258.25920999559,0.0,1.0
2005-02-14,31.0,31.0,31.0,31.0,0,9.43071544034202,9.43071544034202,9.43071544034202,9.43071544034202,0,0.0,1.0
2005-02-15,31.0,31.0,31.0,31.0,0,9.43071544034202,9.43071544034202,9.43071544034202,9.43071544034202,0,0.0,1.0
2005-02-16,31.0,31.0,31.0,31.0,0,9.43071544034202,9.43071544034202,9.43071544034202,9.43071544034202,0,0.0,1.0
2005-02-17,31.0,31.0,31.0,31.0,0,9.43071544034202,9.43071544034202,9.43071544034202,9.43071544034202,0,0.0,1.0
2005-02-18,29.0,29.0,29.0,29.0,534,8.82228218612641,8.82228218612641,8.82228218612641,8.82228218612641,1755.32811955989,0.0,1.0
2005-02-22,29.25,29.25,29.25,29.25,114,8.89833634290336,8.89833634290336,8.89833634290336,8.89833634290336,374.732969344247,0.0,1.0
2005-02-23,29.25,29.25,29.25,29.25,0,8.89833634290336,8.89833634290336,8.89833634290336,8.89833634290336,0,0.0,1.0
2005-02-24,29.5,29.5,29.5,29.5,114,8.97439049968031,8.97439049968031,8.97439049968031,8.97439049968031,374.732969344247,0.0,1.0
2005-02-25,29.5,29.5,29.5,29.5,0,8.97439049968031,8.97439049968031,8.97439049968031,8.97439049968031,0,0.0,1.0
2005-02-28,29.5,29.5,29.5,29.5,0,8.97439049968031,8.97439049968031,8.97439049968031,8.97439049968031,0,0.0,1.0
2005-03-01,29.5,29.5,29.5,29.5,38,8.97439049968031,8.97439049968031,8.97439049968031,8.97439049968031,124.910989781416,0.0,1.0
2005-03-02,29.5,29.5,29.5,29.5,114,8.97439049968031,8.97439049968031,8.97439049968031,8.97439049968031,374.732969344247,0.0,1.0
2005-03-03,29.5,29.5,29.5,29.5,0,8.97439049968031,8.97439049968031,8.97439049968031,8.97439049968031,0,0.0,1.0
2005-03-04,29.5,29.5,29.5,29.5,0,8.97439049968031,8.97439049968031,8.97439049968031,8.97439049968031,0,0.0,1.0
2005-03-07,29.0,29.0,29.0,29.0,0,8.82228218612641,8.82228218612641,8.82228218612641,8.82228218612641,0,0.0,1.0
2005-03-08,19.0,20.0,19.0,20.0,267,8.67017387257251,9.12649881323422,8.67017387257251,9.12649881323422,585.10937318663,0.0,1.5
2005-03-09,20.0,20.0,20.0,20.0,57,9.12649881323422,9.12649881323422,9.12649881323422,9.12649881323422,124.910989781415,0.0,1.0
2005-03-10,20.5,20.5,19.5,20.0,1030,9.35466128356507,9.35466128356507,8.89833634290336,9.12649881323422,2257.16349955891,0.0,1.0
2005-03-11,19.75,21.0,19.75,21.0,401,9.01241757806879,9.58282375389593,9.01241757806879,9.58282375389593,878.759770216625,0.0,1.0
2005-03-14,20.0,20.0,20.0,20.0,401,9.12649881323422,9.12649881323422,9.12649881323422,9.12649881323422,878.759770216625,0.0,1.0
2005-03-15,20.0,20.0,19.8,19.8,343,9.12649881323422,9.12649881323422,9.03523382510187,9.03523382510187,751.657359561851,0.0,1.0
2005-03-16,20.0,20.0,20.0,20.0,0,9.12649881323422,9.12649881323422,9.12649881323422,9.12649881323422,0,0.0,1.0
2005-03-17,20.5,20.5,20.5,20.5,172,9.35466128356507,9.35466128356507,9.35466128356507,9.35466128356507,376.924390217605,0.0,1.0
2005-03-18,21.5,21.5,21.5,21.5,343,9.81098622422678,9.81098622422678,9.81098622422678,9.81098622422678,751.657359561851,0.0,1.0
2005-03-21,21.5,21.5,21.5,21.5,0,9.81098622422678,9.81098622422678,9.81098622422678,9.81098622422678,0,0.0,1.0
2005-03-22,20.0,20.5,20.0,20.5,8415,9.12649881323422,9.35466128356507,9.12649881323422,9.35466128356507,18440.806649309,0.0,1.0
2005-03-23,22.0,22.0,22.0,22.0,57,10.0391486945576,10.0391486945576,10.0391486945576,10.0391486945576,124.910989781416,0.0,1.0
2005-03-24,22.0,22.0,22.0,22.0,0,10.0391486945576,10.0391486945576,10.0391486945576,10.0391486945576,0,0.0,1.0
2005-03-28,22.0,22.0,22.0,22.0,0,10.0391486945576,10.0391486945576,10.0391486945576,10.0391486945576,0,0.0,1.0
2005-03-29,22.0,22.0,22.0,22.0,0,10.0391486945576,10.0391486945576,10.0391486945576,10.0391486945576,0,0.0,1.0
2005-03-30,22.0,22.0,22.0,22.0,0,10.0391486945576,10.0391486945576,10.0391486945576,10.0391486945576,0,0.0,1.0
2005-03-31,21.0,21.0,21.0,21.0,286,9.58282375389593,9.58282375389593,9.58282375389593,9.58282375389593,626.746369780436,0.0,1.0
2005-04-01,20.0,20.75,20.0,20.0,1946,9.12649881323422,9.4687425187305,9.12649881323422,9.12649881323422,4264.50501955499,0.0,1.0
2005-04-04,20.5,20.5,20.0,20.0,1431,9.35466128356507,9.35466128356507,9.12649881323422,9.12649881323422,3135.92326977554,0.0,1.0
2005-04-05,19.75,19.75,19.75,19.75,286,9.01241757806879,9.01241757806879,9.01241757806879,9.01241757806879,626.746369780436,0.0,1.0
2005-04-06,19.75,19.75,19.75,19.75,0,9.01241757806879,9.01241757806879,9.01241757806879,9.01241757806879,0,0.0,1.0
2005-04-07,19.75,19.75,19.75,19.75,0,9.01241757806879,9.01241757806879,9.01241757806879,9.01241757806879,0,0.0,1.0
2005-04-08,20.45,20.45,20.45,20.45,343,9.33184503653199,9.33184503653199,9.33184503653199,9.33184503653199,751.657359561851,0.0,1.0
2005-04-11,20.45,20.45,20.45,20.45,0,9.33184503653199,9.33184503653199,9.33184503653199,9.33184503653199,0,0.0,1.0
2005-04-12,20.45,20.45,20.45,20.45,0,9.33184503653199,9.33184503653199,9.33184503653199,9.33184503653199,0,0.0,1.0
2005-04-13,20.0,20.25,20.0,20.25,6182,9.12649881323422,9.24058004839964,9.12649881323422,9.24058004839964,13547.3638391002,0.0,1.0
2005-04-14,20.4,20.4,20.4,20.4,286,9.3090287894989,9.3090287894989,9.3090287894989,9.3090287894989,626.746369780436,0.0,1.0
2005-04-15,20.0,20.25,19.5,20.1,1088,9.12649881323422,9.24058004839964,8.89833634290336,9.17213130730039,2384.26591021368,0.0,1.0
2005-04-18,20.0,20.0,20.0,20.0,0,9.12649881323422,9.12649881323422,9.12649881323422,9.12649881323422,0,0.0,1.0
2005-04-19,20.25,20.25,20.0,20.0,687,9.24058004839964,9.24058004839964,9.12649881323422,9.12649881323422,1505.50613999706,0.0,1.0
2005-04-20,20.25,20.25,20.25,20.25,0,9.24058004839964,9.24058004839964,9.24058004839964,9.24058004839964,0,0.0,1.0
2005-04-21,20.25,20.25,20.25,20.25,57,9.24058004839964,9.24058004839964,9.24058004839964,9.24058004839964,124.910989781416,0.0,1.0
2005-04-22,20.25,20.25,20.25,20.25,0,9.24058004839964,9.24058004839964,9.24058004839964,9.24058004839964,0,0.0,1.0
2005-04-25,19.75,20.0,19.5,20.0,1088,9.01241757806879,9.12649881323422,8.89833634290336,9.12649881323422,2384.26591021369,0.0,1.0
2005-04-26,19.1,19.1,19.0,19.1,3320,8.71580636663868,8.71580636663868,8.67017387257251,8.71580636663868,7275.51729954911,0.0,1.0
2005-04-27,18.0,19.0,18.0,19.0,1088,8.21384893191079,8.67017387257251,8.21384893191079,8.67017387257251,2384.26591021369,0.0,1.0
2005-04-28,17.75,17.75,17.2,17.5,1030,8.09976769674537,8.09976769674537,7.84878897938143,7.98568646157994,2257.16349955891,0.0,1.0
2005-04-29,17.5,18.0,17.2,17.2,3320,7.98568646157994,8.21384893191079,7.84878897938143,7.84878897938143,7275.51729954911,0.0,1.0
2005-05-02,17.5,17.75,17.5,17.75,687,7.98568646157994,8.09976769674537,7.98568646157994,8.09976769674537,1505.50613999706,0.0,1.0
2005-05-03,17.25,17.25,17.25,17.25,172,7.87160522641451,7.87160522641451,7.87160522641451,7.87160522641451,376.924390217605,0.0,1.0
2005-05-04,17.0,17.5,16.9,17.25,2633,7.75752399124908,7.98568646157994,7.71189149718291,7.87160522641451,5770.01115955206,0.0,1.0
2005-05-05,17.2,17.2,17.2,17.2,1488,7.84878897938143,7.84878897938143,7.84878897938143,7.84878897938143,3260.83425955695,0.0,1.0
2005-05-06,17.2,17.2,17.2,17.2,0,7.84878897938143,7.84878897938143,7.84878897938143,7.84878897938143,0,0.0,1.0
2005-05-09,18.0,18.0,18.0,18.0,114,8.21384893191079,8.21384893191079,8.21384893191079,8.21384893191079,249.821979562831,0.0,1.0
2005-05-10,17.5,18.5,17.5,18.5,1717,7.98568646157994,8.44201140224165,7.98568646157994,8.44201140224165,3762.66963955597,0.0,1.0
2005-05-11,18.0,18.0,18.0,18.0,114,8.21384893191079,8.21384893191079,8.21384893191079,8.21384893191079,249.821979562831,0.0,1.0
2005-05-12,18.0,18.0,18.0,18.0,172,8.21384893191079,8.21384893191079,8.21384893191079,8.21384893191079,376.924390217605,0.0,1.0
2005-05-13,17.3,17.5,17.25,17.25,1717,7.8944214734476,7.98568646157994,7.87160522641451,7.87160522641451,3762.66963955597,0.0,1.0
2005-05-16,17.3,17.3,17.3,17.3,0,7.8944214734476,7.8944214734476,7.8944214734476,7.8944214734476,0,0.0,1.0
2005-05-17,16.9,17.3,16.75,17.3,2862,7.71189149718291,7.8944214734476,7.64344275608366,7.8944214734476,6271.84653955108,0.0,1.0
2005-05-18,17.75,17.75,17.0,17.0,3664,8.09976769674537,8.09976769674537,7.75752399124908,7.75752399124908,8029.36607998432,0.0,1.0
2005-05-19,17.75,17.75,17.75,17.75,0,8.09976769674537,8.09976769674537,8.09976769674537,8.09976769674537,0,0.0,1.0
2005-05-20,17.75,17.75,17.75,17.75,0,8.09976769674537,8.09976769674537,8.09976769674537,8.09976769674537,0,0.0,1.0
2005-05-23,17.75,17.75,17.75,17.75,0,8.09976769674537,8.09976769674537,8.09976769674537,8.09976769674537,0,0.0,1.0
2005-05-24,17.75,17.75,17.75,17.75,0,8.09976769674537,8.09976769674537,8.09976769674537,8.09976769674537,0,0.0,1.0
2005-05-25,17.75,17.75,17.75,17.75,0,8.09976769674537,8.09976769674537,8.09976769674537,8.09976769674537,0,0.0,1.0
2005-05-26,17.75,17.75,17.75,17.75,0,8.09976769674537,8.09976769674537,8.09976769674537,8.09976769674537,0,0.0,1.0
2005-05-27,17.75,17.75,17.75,17.75,0,8.09976769674537,8.09976769674537,8.09976769674537,8.09976769674537,0,0.0,1.0
2005-05-31,17.75,17.75,17.75,17.75,0,8.09976769674537,8.09976769674537,8.09976769674537,8.09976769674537,0,0.0,1.0
2005-06-01,17.25,17.5,17.25,17.5,343,7.87160522641451,7.98568646157994,7.87160522641451,7.98568646157994,751.657359561851,0.0,1.0
2005-06-02,17.25,17.25,17.25,17.25,0,7.87160522641451,7.87160522641451,7.87160522641451,7.87160522641451,0,0.0,1.0
2005-06-03,18.0,18.0,18.0,18.0,114,8.21384893191079,8.21384893191079,8.21384893191079,8.21384893191079,249.821979562831,0.0,1.0
2005-06-06,17.9,17.9,17.9,17.9,172,8.16821643784462,8.16821643784462,8.16821643784462,8.16821643784462,376.924390217605,0.0,1.0
2005-06-07,17.9,17.9,17.9,17.9,859,8.16821643784462,8.16821643784462,8.16821643784462,8.16821643784462,1882.43053021467,0.0,1.0
2005-06-08,17.9,17.9,17.9,17.9,0,8.16821643784462,8.16821643784462,8.16821643784462,8.16821643784462,0,0.0,1.0
2005-06-09,17.9,17.9,17.9,17.9,0,8.16821643784462,8.16821643784462,8.16821643784462,8.16821643784462,0,0.0,1.0
2005-06-10,17.9,17.9,17.9,17.9,0,8.16821643784462,8.16821643784462,8.16821643784462,8.16821643784462,0,0.0,1.0
2005-06-13,17.95,17.95,17.95,17.95,343,8.19103268487771,8.19103268487771,8.19103268487771,8.19103268487771,751.657359561851,0.0,1.0
2005-06-14,17.75,17.75,17.75,17.75,114,8.09976769674537,8.09976769674537,8.09976769674537,8.09976769674537,249.821979562831,0.0,1.0
2005-06-15,17.8,17.8,17.75,17.75,114,8.12258394377845,8.12258394377845,8.09976769674537,8.09976769674537,249.821979562831,0.0,1.0
2005-06-16,17.8,17.8,17.8,17.8,0,8.12258394377845,8.12258394377845,8.12258394377845,8.12258394377845,0,0.0,1.0
2005-06-17,17.8,17.8,17.8,17.8,0,8.12258394377845,8.12258394377845,8.12258394377845,8.12258394377845,0,0.0,1.0
2005-06-20,17.8,17.8,17.8,17.8,0,8.12258394377845,8.12258394377845,8.12258394377845,8.12258394377845,0,0.0,1.0
2005-06-21,17.8,17.8,17.8,17.8,0,8.12258394377845,8.12258394377845,8.12258394377845,8.12258394377845,0,0.0,1.0
2005-06-22,17.8,17.8,17.8,17.8,0,8.12258394377845,8.12258394377845,8.12258394377845,8.12258394377845,0,0.0,1.0
2005-06-23,17.8,17.8,17.8,17.8,0,8.12258394377845,8.12258394377845,8.12258394377845,8.12258394377845,0,0.0,1.0
2005-06-24,17.8,17.8,17.8,17.8,0,8.12258394377845,8.12258394377845,8.12258394377845,8.12258394377845,0,0.0,1.0
2005-06-27,17.8,17.8,17.8,17.8,0,8.12258394377845,8.12258394377845,8.12258394377845,8.12258394377845,0,0.0,1.0
2005-06-28,17.75,17.75,17.75,17.75,286,8.09976769674537,8.09976769674537,8.09976769674537,8.09976769674537,626.746369780435,0.0,1.0
2005-06-29,17.98,17.98,17.98,17.98,114,8.20472243309756,8.20472243309756,8.20472243309756,8.20472243309756,249.821979562831,0.0,1.0
2005-06-30,18.0,18.0,18.0,18.0,744,8.21384893191079,8.21384893191079,8.21384893191079,8.21384893191079,1630.41712977848,0.0,1.0
2005-07-01,18.0,18.0,18.0,18.0,0,8.21384893191079,8.21384893191079,8.21384893191079,8.21384893191079,0,0.0,1.0
2005-07-05,18.0,18.0,18.0,18.0,0,8.21384893191079,8.21384893191079,8.21384893191079,8.21384893191079,0,0.0,1.0
2005-07-06,17.75,17.75,17.75,17.75,3263,8.09976769674537,8.09976769674537,8.09976769674537,8.09976769674537,7150.6063097677,0.0,1.0
2005-07-07,18.0,18.0,18.0,18.0,57,8.21384893191079,8.21384893191079,8.21384893191079,8.21384893191079,124.910989781416,0.0,1.0
2005-07-08,18.0,18.0,18.0,18.0,0,8.21384893191079,8.21384893191079,8.21384893191079,8.21384893191079,0,0.0,1.0
2005-07-11,18.0,18.0,18.0,18.0,0,8.21384893191079,8.21384893191079,8.21384893191079,8.21384893191079,0,0.0,1.0
2005-07-12,18.0,18.0,18.0,18.0,0,8.21384893191079,8.21384893191079,8.21384893191079,8.21384893191079,0,0.0,1.0
2005-07-13,18.0,18.0,18.0,18.0,0,8.21384893191079,8.21384893191079,8.21384893191079,8.21384893191079,0,0.0,1.0
2005-07-14,17.9,17.9,17.75,17.75,744,8.16821643784462,8.16821643784462,8.09976769674537,8.09976769674537,1630.41712977848,0.0,1.0
2005-07-15,17.9,17.9,17.9,17.9,0,8.16821643784462,8.16821643784462,8.16821643784462,8.16821643784462,0,0.0,1.0
2005-07-18,17.9,17.9,17.9,17.9,0,8.16821643784462,8.16821643784462,8.16821643784462,8.16821643784462,0,0.0,1.0
2005-07-19,17.9,17.9,17.9,17.9,0,8.16821643784462,8.16821643784462,8.16821643784462,8.16821643784462,0,0.0,1.0
2005-07-20,17.65,17.65,17.65,17.65,172,8.05413520267919,8.05413520267919,8.05413520267919,8.05413520267919,376.924390217605,0.0,1.0
2005-07-21,17.65,17.65,17.65,17.65,0,8.05413520267919,8.05413520267919,8.05413520267919,8.05413520267919,0,0.0,1.0
2005-07-22,17.65,17.65,17.65,17.65,0,8.05413520267919,8.05413520267919,8.05413520267919,8.05413520267919,0,0.0,1.0
2005-07-25,17.65,17.65,17.65,17.65,687,8.05413520267919,8.05413520267919,8.05413520267919,8.05413520267919,1505.50613999706,0.0,1.0
2005-07-26,17.45,17.55,17.45,17.55,343,7.96287021454685,8.00850270861302,7.96287021454685,8.00850270861302,751.657359561852,0.0,1.0
2005-07-27,17.25,17.25,17.25,17.25,172,7.87160522641451,7.87160522641451,7.87160522641451,7.87160522641451,376.924390217605,0.0,1.0
2005-07-28,17.25,17.25,17.25,17.25,0,7.87160522641451,7.87160522641451,7.87160522641451,7.87160522641451,0,0.0,1.0
2005-07-29,17.4,17.4,17.25,17.25,114,7.94005396751377,7.94005396751377,7.87160522641451,7.87160522641451,249.821979562831,0.0,1.0
2005-08-01,17.3,17.3,17.3,17.3,2690,7.8944214734476,7.8944214734476,7.8944214734476,7.8944214734476,5894.92214933347,0.0,1.0
2005-08-02,17.5,17.5,17.3,17.3,744,7.98568646157994,7.98568646157994,7.8944214734476,7.8944214734476,1630.41712977848,0.0,1.0
2005-08-03,17.5,17.5,17.5,17.5,0,7.98568646157994,7.98568646157994,7.98568646157994,7.98568646157994,0,0.0,1.0
2005-08-04,17.5,17.5,17.5,17.5,0,7.98568646157994,7.98568646157994,7.98568646157994,7.98568646157994,0,0.0,1.0
2005-08-05,17.5,17.5,17.5,17.5,0,7.98568646157994,7.98568646157994,7.98568646157994,7.98568646157994,0,0.0,1.0
2005-08-08,17.5,17.5,17.5,17.5,0,7.98568646157994,7.98568646157994,7.98568646157994,7.98568646157994,0,0.0,1.0
2005-08-09,17.3,17.3,17.3,17.3,114,7.8944214734476,7.8944214734476,7.8944214734476,7.8944214734476,249.821979562831,0.0,1.0
2005-08-10,17.5,17.5,17.4,17.4,458,7.98568646157994,7.98568646157994,7.94005396751377,7.94005396751377,1003.67075999804,0.0,1.0
2005-08-11,17.5,17.5,17.5,17.5,0,7.98568646157994,7.98568646157994,7.98568646157994,7.98568646157994,0,0.0,1.0
2005-08-12,17.6,17.6,17.6,17.6,286,8.03131895564611,8.03131895564611,8.03131895564611,8.03131895564611,626.746369780436,0.0,1.0
2005-08-15,17.3,17.4,17.3,17.4,343,7.8944214734476,7.94005396751377,7.8944214734476,7.94005396751377,751.657359561851,0.0,1.0
2005-08-16,17.75,17.75,17.75,17.75,114,8.09976769674537,8.09976769674537,8.09976769674537,8.09976769674537,249.821979562831,0.0,1.0
2005-08-17,17.75,17.75,17.75,17.75,0,8.09976769674537,8.09976769674537,8.09976769674537,8.09976769674537,0,0.0,1.0
2005-08-18,17.75,17.75,17.75,17.75,0,8.09976769674537,8.09976769674537,8.09976769674537,8.09976769674537,0,0.0,1.0
2005-08-19,17.5,17.5,17.5,17.5,114,7.98568646157994,7.98568646157994,7.98568646157994,7.98568646157994,249.821979562831,0.0,1.0
2005-08-22,17.5,17.5,17.5,17.5,0,7.98568646157994,7.98568646157994,7.98568646157994,7.98568646157994,0,0.0,1.0
2005-08-23,17.5,17.5,17.36,17.36,286,7.98568646157994,7.98568646157994,7.9218009698873,7.9218009698873,626.746369780436,0.0,1.0
2005-08-24,17.45,17.45,17.0,17.0,172,7.96287021454685,7.96287021454685,7.75752399124908,7.75752399124908,376.924390217605,0.0,1.0
2005-08-25,17.0,17.0,17.0,17.0,401,7.75752399124908,7.75752399124908,7.75752399124908,7.75752399124908,878.759770216625,0.0,1.0
2005-08-26,16.85,17.25,16.85,17.25,859,7.68907525014983,7.87160522641451,7.68907525014983,7.87160522641451,1882.43053021467,0.0,1.0
2005-08-29,16.85,16.85,16.85,16.85,0,7.68907525014983,7.68907525014983,7.68907525014983,7.68907525014983,0,0.0,1.0
2005-08-30,16.85,16.85,16.85,16.85,0,7.68907525014983,7.68907525014983,7.68907525014983,7.68907525014983,0,0.0,1.0
2005-08-31,16.85,16.85,16.85,16.85,0,7.68907525014983,7.68907525014983,7.68907525014983,7.68907525014983,0,0.0,1.0
2005-09-01,17.1,17.1,17.1,17.1,801,7.80315648531526,7.80315648531526,7.80315648531526,7.80315648531526,1755.32811955989,0.0,1.0
2005-09-02,17.5,17.5,17.5,17.5,458,7.98568646157994,7.98568646157994,7.98568646157994,7.98568646157994,1003.67075999804,0.0,1.0
2005-09-06,17.5,17.65,17.3,17.3,2633,7.98568646157994,8.05413520267919,7.8944214734476,7.8944214734476,5770.01115955205,0.0,1.0
2005-09-07,17.5,17.75,17.5,17.75,3606,7.98568646157994,8.09976769674537,7.98568646157994,8.09976769674537,7902.26366932955,0.0,1.0
2005-09-08,17.5,17.5,17.5,17.5,0,7.98568646157994,7.98568646157994,7.98568646157994,7.98568646157994,0,0.0,1.0
2005-09-09,17.7,17.7,17.5,17.5,172,8.07695144971228,8.07695144971228,7.98568646157994,7.98568646157994,376.924390217605,0.0,1.0
2005-09-12,17.5,17.5,17.5,17.5,286,7.98568646157994,7.98568646157994,7.98568646157994,7.98568646157994,626.746369780436,0.0,1.0
2005-09-13,17.7,17.7,17.7,17.7,744,8.07695144971228,8.07695144971228,8.07695144971228,8.07695144971228,1630.41712977848,0.0,1.0
2005-09-14,17.3,17.5,17.3,17.5,458,7.8944214734476,7.98568646157994,7.8944214734476,7.98568646157994,1003.67075999804,0.0,1.0
2005-09-15,17.3,17.3,17.3,17.3,0,7.8944214734476,7.8944214734476,7.8944214734476,7.8944214734476,0,0.0,1.0
2005-09-16,17.75,17.75,17.75,17.75,172,8.09976769674537,8.09976769674537,8.09976769674537,8.09976769674537,376.924390217605,0.0,1.0
2005-09-19,17.75,17.75,17.75,17.75,0,8.09976769674537,8.09976769674537,8.09976769674537,8.09976769674537,0,0.0,1.0
2005-09-20,17.75,17.75,17.75,17.75,0,8.09976769674537,8.09976769674537,8.09976769674537,8.09976769674537,0,0.0,1.0
2005-09-21,17.5,17.5,17.5,17.5,172,7.98568646157994,7.98568646157994,7.98568646157994,7.98568646157994,376.924390217605,0.0,1.0
2005-09-22,17.5,17.5,17.5,17.5,0,7.98568646157994,7.98568646157994,7.98568646157994,7.98568646157994,0,0.0,1.0
2005-09-23,17.5,17.5,17.5,17.5,0,7.98568646157994,7.98568646157994,7.98568646157994,7.98568646157994,0,0.0,1.0
2005-09-26,17.5,17.5,17.5,17.5,0,7.98568646157994,7.98568646157994,7.98568646157994,7.98568646157994,0,0.0,1.0
2005-09-27,17.3,17.3,17.3,17.3,172,7.8944214734476,7.8944214734476,7.8944214734476,7.8944214734476,376.924390217605,0.0,1.0
2005-09-28,17.3,17.3,17.3,17.3,0,7.8944214734476,7.8944214734476,7.8944214734476,7.8944214734476,0,0.0,1.0
2005-09-29,17.3,17.3,17.3,17.3,0,7.8944214734476,7.8944214734476,7.8944214734476,7.8944214734476,0,0.0,1.0
2005-09-30,17.3,17.3,17.3,17.3,0,7.8944214734476,7.8944214734476,7.8944214734476,7.8944214734476,0,0.0,1.0
2005-10-03,17.35,17.35,17.35,17.35,401,7.91723772048068,7.91723772048068,7.91723772048068,7.91723772048068,878.759770216625,0.0,1.0
2005-10-04,17.35,17.35,17.35,17.35,0,7.91723772048068,7.91723772048068,7.91723772048068,7.91723772048068,0,0.0,1.0
2005-10-05,17.35,17.35,17.35,17.35,0,7.91723772048068,7.91723772048068,7.91723772048068,7.91723772048068,0,0.0,1.0
2005-10-06,17.35,17.35,17.35,17.35,801,7.91723772048068,7.91723772048068,7.91723772048068,7.91723772048068,1755.32811955989,0.0,1.0
2005-10-07,17.35,17.35,17.35,17.35,0,7.91723772048068,7.91723772048068,7.91723772048068,7.91723772048068,0,0.0,1.0
2005-10-10,17.35,17.35,17.35,17.35,0,7.91723772048068,7.91723772048068,7.91723772048068,7.91723772048068,0,0.0,1.0
2005-10-11,17.75,17.75,17.5,17.5,1488,8.09976769674537,8.09976769674537,7.98568646157994,7.98568646157994,3260.83425955695,0.0,1.0
2005-10-12,17.75,17.75,17.75,17.75,0,8.09976769674537,8.09976769674537,8.09976769674537,8.09976769674537,0,0.0,1.0
2005-10-13,17.75,17.75,17.75,17.75,0,8.09976769674537,8.09976769674537,8.09976769674537,8.09976769674537,0,0.0,1.0
2005-10-14,17.75,17.75,17.75,17.75,0,8.09976769674537,8.09976769674537,8.09976769674537,8.09976769674537,0,0.0,1.0
2005-10-17,17.75,17.75,17.75,17.75,57,8.09976769674537,8.09976769674537,8.09976769674537,8.09976769674537,124.910989781415,0.0,1.0
2005-10-18,17.05,17.05,17.05,17.05,57,7.78034023828217,7.78034023828217,7.78034023828217,7.78034023828217,124.910989781416,0.0,1.0
2005-10-19,17.59,18.0,17.25,17.5,1431,8.02675570623949,8.21384893191079,7.87160522641451,7.98568646157994,3135.92326977554,0.0,1.0
2005-10-20,17.59,17.59,17.59,17.59,0,8.02675570623949,8.02675570623949,8.02675570623949,8.02675570623949,0,0.0,1.0
2005-10-21,18.25,18.25,17.5,17.5,343,8.32793016707622,8.32793016707622,7.98568646157994,7.98568646157994,751.657359561851,0.0,1.0
2005-10-24,18.25,18.25,18.25,18.25,0,8.32793016707622,8.32793016707622,8.32793016707622,8.32793016707622,0,0.0,1.0
2005-10-25,18.25,18.25,18.25,18.25,0,8.32793016707622,8.32793016707622,8.32793016707622,8.32793016707622,0,0.0,1.0
2005-10-26,18.25,18.25,18.25,18.25,0,8.32793016707622,8.32793016707622,8.32793016707622,8.32793016707622,0,0.0,1.0
2005-10-27,18.25,18.25,18.25,18.25,0,8.32793016707622,8.32793016707622,8.32793016707622,8.32793016707622,0,0.0,1.0
2005-10-28,18.0,18.0,18.0,18.0,458,8.21384893191079,8.21384893191079,8.21384893191079,8.21384893191079,1003.67075999804,0.0,1.0
2005-10-31,18.25,18.25,18.25,18.25,114,8.32793016707622,8.32793016707622,8.32793016707622,8.32793016707622,249.821979562831,0.0,1.0
2005-11-01,18.25,18.25,18.25,18.25,0,8.32793016707622,8.32793016707622,8.32793016707622,8.32793016707622,0,0.0,1.0
2005-11-02,18.25,18.25,18.25,18.25,0,8.32793016707622,8.32793016707622,8.32793016707622,8.32793016707622,0,0.0,1.0
2005-11-03,18.25,18.25,18.25,18.25,0,8.32793016707622,8.32793016707622,8.32793016707622,8.32793016707622,0,0.0,1.0
2005-11-04,18.25,18.25,18.25,18.25,0,8.32793016707622,8.32793016707622,8.32793016707622,8.32793016707622,0,0.0,1.0
2005-11-07,19.0,19.0,19.0,19.0,343,8.67017387257251,8.67017387257251,8.67017387257251,8.67017387257251,751.657359561851,0.0,1.0
2005-11-08,18.0,18.0,18.0,18.0,744,8.21384893191079,8.21384893191079,8.21384893191079,8.21384893191079,1630.41712977848,0.0,1.0
2005-11-09,18.0,18.0,18.0,18.0,0,8.21384893191079,8.21384893191079,8.21384893191079,8.21384893191079,0,0.0,1.0
2005-11-10,18.0,18.0,18.0,18.0,0,8.21384893191079,8.21384893191079,8.21384893191079,8.21384893191079,0,0.0,1.0
2005-11-11,18.75,18.75,18.0,18.5,1145,8.55609263740708,8.55609263740708,8.21384893191079,8.44201140224165,2509.1768999951,0.0,1.0
2005-11-14,18.75,18.75,18.75,18.75,172,8.55609263740708,8.55609263740708,8.55609263740708,8.55609263740708,376.924390217605,0.0,1.0
2005-11-15,20.0,20.0,19.75,19.75,343,9.12649881323422,9.12649881323422,9.01241757806879,9.01241757806879,751.657359561851,0.0,1.0
2005-11-16,19.75,19.75,19.75,19.75,114,9.01241757806879,9.01241757806879,9.01241757806879,9.01241757806879,249.821979562831,0.0,1.0
2005-11-17,18.5,18.5,18.5,18.5,57,8.44201140224165,8.44201140224165,8.44201140224165,8.44201140224165,124.910989781415,0.0,1.0
2005-11-18,21.0,21.0,18.5,18.5,801,9.58282375389593,9.58282375389593,8.44201140224165,8.44201140224165,1755.32811955989,0.0,1.0
2005-11-21,18.5,18.5,18.5,18.5,343,8.44201140224165,8.44201140224165,8.44201140224165,8.44201140224165,751.657359561851,0.0,1.0
2005-11-22,18.5,18.5,18.5,18.5,0,8.44201140224165,8.44201140224165,8.44201140224165,8.44201140224165,0,0.0,1.0
2005-11-23,18.5,18.5,18.5,18.5,0,8.44201140224165,8.44201140224165,8.44201140224165,8.44201140224165,0,0.0,1.0
2005-11-25,20.01,20.01,20.01,20.01,114,9.13106206264083,9.13106206264083,9.13106206264083,9.13106206264083,249.821979562831,0.0,1.0
2005-11-28,20.01,20.01,20.01,20.01,0,9.13106206264083,9.13106206264083,9.13106206264083,9.13106206264083,0,0.0,1.0
2005-11-29,20.0,20.0,20.0,20.0,114,9.12649881323422,9.12649881323422,9.12649881323422,9.12649881323422,249.821979562831,0.0,1.0
2005-11-30,20.0,20.0,20.0,20.0,0,9.12649881323422,9.12649881323422,9.12649881323422,9.12649881323422,0,0.0,1.0
2005-12-01,20.0,20.0,20.0,20.0,0,9.12649881323422,9.12649881323422,9.12649881323422,9.12649881323422,0,0.0,1.0
2005-12-02,20.0,20.0,20.0,20.0,0,9.12649881323422,9.12649881323422,9.12649881323422,9.12649881323422,0,0.0,1.0
2005-12-05,18.5,18.5,18.5,18.5,286,8.44201140224165,8.44201140224165,8.44201140224165,8.44201140224165,626.746369780436,0.0,1.0
2005-12-06,19.99,19.99,19.99,19.99,57,9.1219355638276,9.1219355638276,9.1219355638276,9.1219355638276,124.910989781415,0.0,1.0
2005-12-07,19.99,19.99,19.99,19.99,57,9.1219355638276,9.1219355638276,9.1219355638276,9.1219355638276,124.910989781415,0.0,1.0
2005-12-08,19.99,19.99,19.99,19.99,343,9.1219355638276,9.1219355638276,9.1219355638276,9.1219355638276,751.657359561851,0.0,1.0
2005-12-09,19.99,19.99,19.99,19.99,0,9.1219355638276,9.1219355638276,9.1219355638276,9.1219355638276,0,0.0,1.0
2005-12-12,19.99,19.99,19.99,19.99,0,9.1219355638276,9.1219355638276,9.1219355638276,9.1219355638276,0,0.0,1.0
2005-12-13,19.99,19.99,19.99,19.99,0,9.1219355638276,9.1219355638276,9.1219355638276,9.1219355638276,0,0.0,1.0
2005-12-14,19.99,19.99,19.99,19.99,0,9.1219355638276,9.1219355638276,9.1219355638276,9.1219355638276,0,0.0,1.0
2005-12-15,19.99,19.99,19.99,19.99,0,9.1219355638276,9.1219355638276,9.1219355638276,9.1219355638276,0,0.0,1.0
2005-12-16,19.0,19.0,19.0,19.0,172,8.67017387257251,8.67017387257251,8.67017387257251,8.67017387257251,376.924390217605,0.0,1.0
2005-12-19,19.0,19.0,19.0,19.0,0,8.67017387257251,8.67017387257251,8.67017387257251,8.67017387257251,0,0.0,1.0
2005-12-20,19.98,19.98,19.98,19.98,114,9.11737231442098,9.11737231442098,9.11737231442098,9.11737231442098,249.821979562831,0.0,1.0
2005-12-21,19.98,19.98,19.98,19.98,0,9.11737231442098,9.11737231442098,9.11737231442098,9.11737231442098,0,0.0,1.0
2005-12-22,19.98,19.98,19.98,19.98,0,9.11737231442098,9.11737231442098,9.11737231442098,9.11737231442098,0,0.0,1.0
2005-12-23,19.5,19.5,19.5,19.5,172,8.89833634290336,8.89833634290336,8.89833634290336,8.89833634290336,376.924390217605,0.0,1.0
2005-12-27,19.5,19.5,19.5,19.5,0,8.89833634290336,8.89833634290336,8.89833634290336,8.89833634290336,0,0.0,1.0
2005-12-28,19.5,19.5,19.5,19.5,114,8.89833634290336,8.89833634290336,8.89833634290336,8.89833634290336,249.821979562831,0.0,1.0
2005-12-29,19.5,19.5,19.5,19.5,0,8.89833634290336,8.89833634290336,8.89833634290336,8.89833634290336,0,0.0,1.0
2005-12-30,19.5,19.5,19.5,19.5,0,8.89833634290336,8.89833634290336,8.89833634290336,8.89833634290336,0,0.0,1.0
2006-01-03,19.5,19.5,19.5,19.5,114,8.89833634290336,8.89833634290336,8.89833634290336,8.89833634290336,249.821979562831,0.0,1.0
2006-01-04,19.5,19.5,19.5,19.5,0,8.89833634290336,8.89833634290336,8.89833634290336,8.89833634290336,0,0.0,1.0
2006-01-05,20.5,20.5,20.5,20.5,401,9.35466128356507,9.35466128356507,9.35466128356507,9.35466128356507,878.759770216625,0.0,1.0
2006-01-06,20.5,20.5,20.5,20.5,0,9.35466128356507,9.35466128356507,9.35466128356507,9.35466128356507,0,0.0,1.0
2006-01-09,20.5,20.5,20.5,20.5,0,9.35466128356507,9.35466128356507,9.35466128356507,9.35466128356507,0,0.0,1.0
2006-01-10,20.7,20.7,20.7,20.7,401,9.44592627169741,9.44592627169741,9.44592627169741,9.44592627169741,878.759770216625,0.0,1.0
2006-01-11,20.7,20.7,20.7,20.7,0,9.44592627169741,9.44592627169741,9.44592627169741,9.44592627169741,0,0.0,1.0
2006-01-12,20.7,20.7,20.7,20.7,0,9.44592627169741,9.44592627169741,9.44592627169741,9.44592627169741,0,0.0,1.0
2006-01-13,20.7,20.7,20.7,20.7,0,9.44592627169741,9.44592627169741,9.44592627169741,9.44592627169741,0,0.0,1.0
2006-01-17,20.6,20.6,20.6,20.6,401,9.40029377763124,9.40029377763124,9.40029377763124,9.40029377763124,878.759770216625,0.0,1.0
2006-01-18,20.6,20.6,20.6,20.6,286,9.40029377763124,9.40029377763124,9.40029377763124,9.40029377763124,626.746369780436,0.0,1.0
2006-01-19,20.6,20.6,20.6,20.6,286,9.40029377763124,9.40029377763124,9.40029377763124,9.40029377763124,626.746369780436,0.0,1.0
2006-01-20,20.7,20.7,20.0,20.0,343,9.44592627169741,9.44592627169741,9.12649881323422,9.12649881323422,751.657359561852,0.0,1.0
2006-01-23,20.69,20.69,20.0,20.0,2862,9.4413630222908,9.4413630222908,9.12649881323422,9.12649881323422,6271.84653955107,0.0,1.0
2006-01-24,21.2,21.3,20.7,20.7,3377,9.67408874202827,9.71972123609444,9.44592627169741,9.44592627169741,7400.42828933053,0.0,1.0
2006-01-25,21.5,21.5,20.85,21.35,2919,9.81098622422678,9.81098622422678,9.51437501279667,9.74253748312753,6396.75752933249,0.0,1.0
2006-01-26,22.0,22.0,22.0,22.0,343,10.0391486945576,10.0391486945576,10.0391486945576,10.0391486945576,751.657359561854,0.0,1.0
2006-01-27,22.7,22.7,22.25,22.25,2118,10.3585761530208,10.3585761530208,10.1532299297231,10.1532299297231,4641.42940977261,0.0,1.0
2006-01-30,22.25,22.25,22.25,22.25,57,10.1532299297231,10.1532299297231,10.1532299297231,10.1532299297231,124.910989781415,0.0,1.0
2006-01-31,23.0,23.0,23.0,23.0,343,10.4954736352193,10.4954736352193,10.4954736352193,10.4954736352193,751.657359561855,0.0,1.0
2006-02-01,23.0,23.0,23.0,23.0,687,10.4954736352193,10.4954736352193,10.4954736352193,10.4954736352193,1505.50613999707,0.0,1.0
2006-02-02,23.4,23.4,23.0,23.0,458,10.678003611484,10.678003611484,10.4954736352193,10.4954736352193,1003.67075999804,0.0,1.0
2006-02-03,23.4,23.4,23.4,23.4,172,10.678003611484,10.678003611484,10.678003611484,10.678003611484,376.924390217606,0.0,1.0
2006-02-06,23.4,23.4,23.4,23.4,859,10.678003611484,10.678003611484,10.678003611484,10.678003611484,1882.43053021467,0.0,1.0
2006-02-07,23.4,23.4,23.4,23.4,0,10.678003611484,10.678003611484,10.678003611484,10.678003611484,0,0.0,1.0
2006-02-08,25.0,25.0,25.0,25.0,172,11.4081235165428,11.4081235165428,11.4081235165428,11.4081235165428,376.924390217604,0.0,1.0
2006-02-09,24.0,25.25,24.0,25.0,2232,10.9517985758811,11.5222047517082,10.9517985758811,11.4081235165428,4891.25138933541,0.0,1.0
2006-02-10,24.0,24.9,23.95,24.9,1088,10.9517985758811,11.3624910224766,10.928982328848,11.3624910224766,2384.26591021368,0.0,1.0
2006-02-13,23.95,23.95,23.95,23.95,801,10.928982328848,10.928982328848,10.928982328848,10.928982328848,1755.32811955989,0.0,1.0
2006-02-14,23.95,23.95,23.95,23.95,0,10.928982328848,10.928982328848,10.928982328848,10.928982328848,0,0.0,1.0
2006-02-15,23.95,23.95,23.95,23.95,401,10.928982328848,10.928982328848,10.928982328848,10.928982328848,878.759770216623,0.0,1.0
2006-02-16,23.95,23.95,23.95,23.95,0,10.928982328848,10.928982328848,10.928982328848,10.928982328848,0,0.0,1.0
2006-02-17,23.25,23.3,23.0,23.3,401,10.6095548703848,10.6323711174179,10.4954736352193,10.6323711174179,878.759770216623,0.0,1.0
2006-02-21,23.25,23.25,23.25,23.25,0,10.6095548703848,10.6095548703848,10.6095548703848,10.6095548703848,0,0.0,1.0
2006-02-22,23.0,23.0,23.0,23.0,114,10.4954736352193,10.4954736352193,10.4954736352193,10.4954736352193,249.821979562832,0.0,1.0
2006-02-23,23.0,23.0,23.0,23.0,0,10.4954736352193,10.4954736352193,10.4954736352193,10.4954736352193,0,0.0,1.0
2006-02-24,23.0,23.0,23.0,23.0,0,10.4954736352193,10.4954736352193,10.4954736352193,10.4954736352193,0,0.0,1.0
2006-02-27,23.0,23.0,22.7,23.0,801,10.4954736352193,10.4954736352193,10.3585761530208,10.4954736352193,1755.3281195599,0.0,1.0
2006-02-28,23.1,23.1,23.1,23.1,114,10.5411061292855,10.5411061292855,10.5411061292855,10.5411061292855,249.821979562832,0.0,1.0
2006-03-01,22.7,23.1,22.7,23.1,401,10.3585761530208,10.5411061292855,10.3585761530208,10.5411061292855,878.759770216628,0.0,1.0
2006-03-02,22.7,22.7,22.7,22.7,0,10.3585761530208,10.3585761530208,10.3585761530208,10.3585761530208,0,0.0,1.0
2006-03-03,22.85,22.85,22.85,22.85,286,10.4270248941201,10.4270248941201,10.4270248941201,10.4270248941201,626.746369780435,0.0,1.0
2006-03-06,23.25,23.25,23.25,23.25,57,10.6095548703848,10.6095548703848,10.6095548703848,10.6095548703848,124.910989781415,0.0,1.0
2006-03-07,23.25,23.25,23.25,23.25,0,10.6095548703848,10.6095548703848,10.6095548703848,10.6095548703848,0,0.0,1.0
2006-03-08,23.25,23.25,23.25,23.25,0,10.6095548703848,10.6095548703848,10.6095548703848,10.6095548703848,0,0.0,1.0
2006-03-09,23.25,23.25,23.25,23.25,0,10.6095548703848,10.6095548703848,10.6095548703848,10.6095548703848,0,0.0,1.0
2006-03-10,22.75,23.0,22.5,23.0,687,10.3813924000539,10.4954736352193,10.2673111648885,10.4954736352193,1505.50613999706,0.0,1.0
2006-03-13,19.98,20.05,19.0,20.05,1717,9.11737231442098,9.1493150602673,8.67017387257251,9.1493150602673,3762.66963955597,0.0,1.0
2006-03-14,19.98,19.98,19.98,19.98,0,9.11737231442098,9.11737231442098,9.11737231442098,9.11737231442098,0,0.0,1.0
2006-03-15,20.0,20.0,19.0,19.0,1002,9.12649881323422,9.12649881323422,8.67017387257251,8.67017387257251,2195.80371510488,0.0,1.0
2006-03-16,20.0,20.0,20.0,20.0,0,9.12649881323422,9.12649881323422,9.12649881323422,9.12649881323422,0,0.0,1.0
2006-03-17,21.0,21.0,21.0,21.0,930,9.58282375389593,9.58282375389593,9.58282375389593,9.58282375389593,2038.02141222309,0.0,1.0
2006-03-20,21.5,21.5,21.0,21.0,1073,9.81098622422678,9.81098622422678,9.58282375389593,9.58282375389593,2351.39459711331,0.0,1.0
2006-03-21,19.8,22.0,19.3,19.8,2004,9.03523382510187,10.0391486945576,8.80707135477102,9.03523382510187,4391.60743020977,0.0,1.0
2006-03-22,19.8,19.8,19.8,19.8,0,9.03523382510187,9.03523382510187,9.03523382510187,9.03523382510187,0,0.0,1.0
2006-03-23,20.0,20.0,20.0,20.0,143,9.12649881323422,9.12649881323422,9.12649881323422,9.12649881323422,313.373184890218,0.0,1.0
2006-03-24,20.0,20.0,20.0,20.0,0,9.12649881323422,9.12649881323422,9.12649881323422,9.12649881323422,0,0.0,1.0
2006-03-27,20.0,20.0,20.0,20.0,0,9.12649881323422,9.12649881323422,9.12649881323422,9.12649881323422,0,0.0,1.0
2006-03-28,20.0,21.0,20.0,21.0,572,9.12649881323422,9.58282375389593,9.12649881323422,9.58282375389593,1253.49273956087,0.0,1.0
2006-03-29,21.0,21.0,21.0,21.0,72,9.58282375389593,9.58282375389593,9.58282375389593,9.58282375389593,157.782302881788,0.0,1.0
2006-03-30,20.5,20.5,20.5,20.5,143,9.35466128356507,9.35466128356507,9.35466128356507,9.35466128356507,313.373184890218,0.0,1.0
2006-03-31,20.5,20.5,20.5,20.5,0,9.35466128356507,9.35466128356507,9.35466128356507,9.35466128356507,0,0.0,1.0
2006-04-03,20.5,20.5,20.5,20.5,215,9.35466128356507,9.35466128356507,9.35466128356507,9.35466128356507,471.155487772006,0.0,1.0
2006-04-04,19.8,19.9,19.8,19.9,572,9.03523382510187,9.08086631916804,9.03523382510187,9.08086631916804,1253.49273956087,0.0,1.0
2006-04-05,19.8,19.8,19.8,19.8,0,9.03523382510187,9.03523382510187,9.03523382510187,9.03523382510187,0,0.0,1.0
2006-04-06,19.9,19.9,19.8,19.8,501,9.08086631916804,9.08086631916804,9.03523382510187,9.03523382510187,1097.90185755244,0.0,1.0
2006-04-07,19.8,20.0,19.8,20.0,358,9.03523382510187,9.12649881323422,9.03523382510187,9.12649881323422,784.528672662224,0.0,1.0
2006-04-10,19.8,19.8,19.8,19.8,0,9.03523382510187,9.03523382510187,9.03523382510187,9.03523382510187,0,0.0,1.0
2006-04-11,20.0,20.0,20.0,20.0,72,9.12649881323422,9.12649881323422,9.12649881323422,9.12649881323422,157.782302881788,0.0,1.0
2006-04-12,20.0,20.0,20.0,20.0,0,9.12649881323422,9.12649881323422,9.12649881323422,9.12649881323422,0,0.0,1.0
2006-04-13,20.0,20.0,20.0,20.0,859,9.12649881323422,9.12649881323422,9.12649881323422,9.12649881323422,1882.43053021466,0.0,1.0
2006-04-17,20.5,20.5,20.5,20.5,859,9.35466128356507,9.35466128356507,9.35466128356507,9.35466128356507,1882.43053021467,0.0,1.0
2006-04-18,19.35,20.75,19.35,20.5,3148,8.8298876018041,9.4687425187305,8.8298876018041,9.35466128356507,6898.59290933151,0.0,1.0
2006-04-19,20.5,21.75,20.5,20.75,2147,9.35466128356507,9.92506745939221,9.35466128356507,9.4687425187305,4704.98061509998,0.0,1.0
2006-04-20,19.0,21.0,19.0,21.0,5510,8.67017387257251,9.58282375389593,8.67017387257251,9.58282375389593,12074.7290122035,0.0,1.0
2006-04-21,21.0,21.0,20.0,20.0,2433,9.58282375389593,9.58282375389593,9.12649881323422,9.12649881323422,5331.72698488042,0.0,1.0
2006-04-24,20.0,20.0,20.0,20.0,2791,9.12649881323422,9.12649881323422,9.12649881323422,9.12649881323422,6116.25565754264,0.0,1.0
2006-04-25,19.0,19.0,19.0,19.0,2504,8.67017387257251,8.67017387257251,8.67017387257251,8.67017387257251,5487.31786688885,0.0,1.0
2006-04-26,19.0,19.0,19.0,19.0,143,8.67017387257251,8.67017387257251,8.67017387257251,8.67017387257251,313.373184890218,0.0,1.0
2006-04-27,20.0,20.0,20.0,20.0,72,9.12649881323422,9.12649881323422,9.12649881323422,9.12649881323422,157.782302881788,0.0,1.0
2006-04-28,19.0,19.0,19.0,19.0,72,8.67017387257251,8.67017387257251,8.67017387257251,8.67017387257251,157.782302881788,0.0,1.0
2006-05-01,18.55,18.55,18.55,18.55,143,8.46482764927473,8.46482764927473,8.46482764927473,8.46482764927473,313.373184890218,0.0,1.0
2006-05-02,19.0,19.0,19.0,19.0,1145,8.67017387257251,8.67017387257251,8.67017387257251,8.67017387257251,2509.1768999951,0.0,1.0
2006-05-03,19.0,19.0,19.0,19.0,1073,8.67017387257251,8.67017387257251,8.67017387257251,8.67017387257251,2351.39459711331,0.0,1.0
2006-05-04,19.0,19.0,19.0,19.0,0,8.67017387257251,8.67017387257251,8.67017387257251,8.67017387257251,0,0.0,1.0
2006-05-05,20.0,20.0,20.0,20.0,143,9.12649881323422,9.12649881323422,9.12649881323422,9.12649881323422,313.373184890218,0.0,1.0
2006-05-08,20.0,20.0,20.0,20.0,0,9.12649881323422,9.12649881323422,9.12649881323422,9.12649881323422,0,0.0,1.0
2006-05-09,20.0,20.0,20.0,20.0,0,9.12649881323422,9.12649881323422,9.12649881323422,9.12649881323422,0,0.0,1.0
2006-05-10,20.0,20.0,20.0,20.0,0,9.12649881323422,9.12649881323422,9.12649881323422,9.12649881323422,0,0.0,1.0
2006-05-11,19.5,19.5,19.0,19.0,2075,8.89833634290336,8.89833634290336,8.67017387257251,8.67017387257251,4547.1983122182,0.0,1.0
2006-05-12,21.0,21.0,21.0,21.0,429,9.58282375389593,9.58282375389593,9.58282375389593,9.58282375389593,940.119554670653,0.0,1.0
2006-05-15,20.75,20.75,20.5,20.5,1360,9.4687425187305,9.4687425187305,9.35466128356507,9.35466128356507,2980.33238776711,0.0,1.0
2006-05-16,20.75,20.75,20.75,20.75,0,9.4687425187305,9.4687425187305,9.4687425187305,9.4687425187305,0,0.0,1.0
2006-05-17,20.55,21.1,20.55,21.0,1860,9.37747753059816,9.6284562479621,9.37747753059816,9.58282375389593,4076.04282444619,0.0,1.0
2006-05-18,20.55,20.55,20.55,20.55,0,9.37747753059816,9.37747753059816,9.37747753059816,9.37747753059816,0,0.0,1.0
2006-05-19,21.0,21.0,21.0,21.0,143,9.58282375389593,9.58282375389593,9.58282375389593,9.58282375389593,313.373184890218,0.0,1.0
2006-05-22,20.5,20.5,20.5,20.5,286,9.35466128356507,9.35466128356507,9.35466128356507,9.35466128356507,626.746369780436,0.0,1.0
2006-05-23,20.5,20.5,20.5,20.5,0,9.35466128356507,9.35466128356507,9.35466128356507,9.35466128356507,0,0.0,1.0
2006-05-24,21.0,21.0,21.0,21.0,1216,9.58282375389593,9.58282375389593,9.58282375389593,9.58282375389593,2664.76778200353,0.0,1.0
2006-05-25,21.0,21.0,21.0,21.0,215,9.58282375389593,9.58282375389593,9.58282375389593,9.58282375389593,471.155487772006,0.0,1.0
2006-05-26,21.0,21.0,21.0,21.0,0,9.58282375389593,9.58282375389593,9.58282375389593,9.58282375389593,0,0.0,1.0
2006-05-30,21.0,21.0,21.0,21.0,0,9.58282375389593,9.58282375389593,9.58282375389593,9.58282375389593,0,0.0,1.0
2006-05-31,22.0,22.0,22.0,22.0,143,10.0391486945576,10.0391486945576,10.0391486945576,10.0391486945576,313.373184890219,0.0,1.0
2006-06-01,22.0,22.0,22.0,22.0,0,10.0391486945576,10.0391486945576,10.0391486945576,10.0391486945576,0,0.0,1.0
2006-06-02,22.0,22.0,22.0,22.0,0,10.0391486945576,10.0391486945576,10.0391486945576,10.0391486945576,0,0.0,1.0
2006-06-05,22.0,22.0,22.0,22.0,0,10.0391486945576,10.0391486945576,10.0391486945576,10.0391486945576,0,0.0,1.0
2006-06-06,22.0,22.0,22.0,22.0,0,10.0391486945576,10.0391486945576,10.0391486945576,10.0391486945576,0,0.0,1.0
2006-06-07,20.0,20.0,20.0,20.0,143,9.12649881323422,9.12649881323422,9.12649881323422,9.12649881323422,313.373184890218,0.0,1.0
2006-06-08,20.0,20.0,20.0,20.0,0,9.12649881323422,9.12649881323422,9.12649881323422,9.12649881323422,0,0.0,1.0
2006-06-09,20.0,20.0,20.0,20.0,286,9.12649881323422,9.12649881323422,9.12649881323422,9.12649881323422,626.746369780436,0.0,1.0
2006-06-12,20.0,20.0,20.0,20.0,0,9.12649881323422,9.12649881323422,9.12649881323422,9.12649881323422,0,0.0,1.0
2006-06-13,21.0,22.0,21.0,22.0,501,9.58282375389593,10.0391486945576,9.58282375389593,10.0391486945576,1097.90185755244,0.0,1.0
2006-06-14,22.0,22.0,22.0,22.0,72,10.0391486945576,10.0391486945576,10.0391486945576,10.0391486945576,157.782302881789,0.0,1.0
2006-06-15,22.0,22.0,21.0,21.0,286,10.0391486945576,10.0391486945576,9.58282375389593,9.58282375389593,626.746369780438,0.0,1.0
2006-06-16,22.0,22.0,22.0,22.0,0,10.0391486945576,10.0391486945576,10.0391486945576,10.0391486945576,0,0.0,1.0
2006-06-19,22.0,22.0,22.0,22.0,0,10.0391486945576,10.0391486945576,10.0391486945576,10.0391486945576,0,0.0,1.0
2006-06-20,21.0,21.0,21.0,21.0,215,9.58282375389593,9.58282375389593,9.58282375389593,9.58282375389593,471.155487772006,0.0,1.0
2006-06-21,21.0,21.0,21.0,21.0,0,9.58282375389593,9.58282375389593,9.58282375389593,9.58282375389593,0,0.0,1.0
2006-06-22,21.0,21.0,21.0,21.0,0,9.58282375389593,9.58282375389593,9.58282375389593,9.58282375389593,0,0.0,1.0
2006-06-23,21.0,21.0,21.0,21.0,0,9.58282375389593,9.58282375389593,9.58282375389593,9.58282375389593,0,0.0,1.0
2006-06-26,21.0,21.0,21.0,21.0,0,9.58282375389593,9.58282375389593,9.58282375389593,9.58282375389593,0,0.0,1.0
2006-06-27,20.9,20.9,20.9,20.9,143,9.53719125982975,9.53719125982975,9.53719125982975,9.53719125982975,313.373184890218,0.0,1.0
2006-06-28,20.0,20.5,20.0,20.5,1216,9.12649881323422,9.35466128356507,9.12649881323422,9.35466128356507,2664.76778200353,0.0,1.0
2006-06-29,20.0,20.0,20.0,20.0,0,9.12649881323422,9.12649881323422,9.12649881323422,9.12649881323422,0,0.0,1.0
2006-06-30,20.5,20.5,20.5,20.5,215,9.35466128356507,9.35466128356507,9.35466128356507,9.35466128356507,471.155487772006,0.0,1.0
2006-07-03,20.5,20.5,20.5,20.5,0,9.35466128356507,9.35466128356507,9.35466128356507,9.35466128356507,0,0.0,1.0
2006-07-05,21.0,21.0,21.0,21.0,358,9.58282375389593,9.58282375389593,9.58282375389593,9.58282375389593,784.528672662223,0.0,1.0
2006-07-06,20.4,20.4,20.4,20.4,143,9.3090287894989,9.3090287894989,9.3090287894989,9.3090287894989,313.373184890218,0.0,1.0
2006-07-07,20.4,20.4,20.4,20.4,0,9.3090287894989,9.3090287894989,9.3090287894989,9.3090287894989,0,0.0,1.0
2006-07-10,20.4,20.4,20.4,20.4,143,9.3090287894989,9.3090287894989,9.3090287894989,9.3090287894989,313.373184890218,0.0,1.0
2006-07-11,21.3,21.3,21.3,21.3,143,9.71972123609444,9.71972123609444,9.71972123609444,9.71972123609444,313.373184890218,0.0,1.0
2006-07-12,21.3,21.3,21.3,21.3,0,9.71972123609444,9.71972123609444,9.71972123609444,9.71972123609444,0,0.0,1.0
2006-07-13,21.3,21.3,21.3,21.3,0,9.71972123609444,9.71972123609444,9.71972123609444,9.71972123609444,0,0.0,1.0
2006-07-14,21.3,21.3,21.3,21.3,0,9.71972123609444,9.71972123609444,9.71972123609444,9.71972123609444,0,0.0,1.0
2006-07-17,20.5,20.5,20.5,20.5,358,9.35466128356507,9.35466128356507,9.35466128356507,9.35466128356507,784.528672662224,0.0,1.0
2006-07-18,20.5,20.5,20.5,20.5,0,9.35466128356507,9.35466128356507,9.35466128356507,9.35466128356507,0,0.0,1.0
2006-07-19,19.0,21.3,19.0,20.25,5724,8.67017387257251,9.71972123609444,8.67017387257251,9.24058004839964,12543.6930791021,0.0,1.0
2006-07-20,19.0,19.5,18.5,19.5,2004,8.67017387257251,8.89833634290336,8.44201140224165,8.89833634290336,4391.60743020976,0.0,1.0
2006-07-21,18.5,18.5,18.5,18.5,572,8.44201140224165,8.44201140224165,8.44201140224165,8.44201140224165,1253.49273956087,0.0,1.0
2006-07-24,18.5,18.5,18.5,18.5,0,8.44201140224165,8.44201140224165,8.44201140224165,8.44201140224165,0,0.0,1.0
2006-07-25,18.5,18.5,18.5,18.5,143,8.44201140224165,8.44201140224165,8.44201140224165,8.44201140224165,313.373184890218,0.0,1.0
2006-07-26,18.5,18.5,18.5,18.5,0,8.44201140224165,8.44201140224165,8.44201140224165,8.44201140224165,0,0.0,1.0
2006-07-27,18.5,18.5,18.5,18.5,215,8.44201140224165,8.44201140224165,8.44201140224165,8.44201140224165,471.155487772006,0.0,1.0
2006-07-28,18.5,18.5,18.5,18.5,0,8.44201140224165,8.44201140224165,8.44201140224165,8.44201140224165,0,0.0,1.0
2006-07-31,18.25,18.5,18.25,18.5,572,8.32793016707622,8.44201140224165,8.32793016707622,8.44201140224165,1253.49273956087,0.0,1.0
2006-08-01,18.25,18.25,18.25,18.25,0,8.32793016707622,8.32793016707622,8.32793016707622,8.32793016707622,0,0.0,1.0
2006-08-02,18.05,18.05,18.05,18.05,72,8.23666517894388,8.23666517894388,8.23666517894388,8.23666517894388,157.782302881788,0.0,1.0
2006-08-03,19.0,19.0,19.0,19.0,215,8.67017387257251,8.67017387257251,8.67017387257251,8.67017387257251,471.155487772006,0.0,1.0
2006-08-04,18.5,18.5,18.5,18.5,286,8.44201140224165,8.44201140224165,8.44201140224165,8.44201140224165,626.746369780436,0.0,1.0
2006-08-07,19.5,19.5,19.5,19.5,72,8.89833634290336,8.89833634290336,8.89833634290336,8.89833634290336,157.782302881788,0.0,1.0
2006-08-08,19.0,19.5,19.0,19.5,7227,8.67017387257251,8.89833634290336,8.67017387257251,8.89833634290336,15837.3986517595,0.0,1.0
2006-08-09,19.0,19.0,19.0,19.0,5009,8.67017387257251,8.67017387257251,8.67017387257251,8.67017387257251,10976.8271546511,0.0,1.0
2006-08-10,18.5,18.5,18.5,18.5,1073,8.44201140224165,8.44201140224165,8.44201140224165,8.44201140224165,2351.39459711331,0.0,1.0
2006-08-11,18.5,18.5,18.5,18.5,859,8.44201140224165,8.44201140224165,8.44201140224165,8.44201140224165,1882.43053021467,0.0,1.0
2006-08-14,19.0,19.0,19.0,19.0,286,8.67017387257251,8.67017387257251,8.67017387257251,8.67017387257251,626.746369780435,0.0,1.0
2006-08-15,19.0,19.0,19.0,19.0,143,8.67017387257251,8.67017387257251,8.67017387257251,8.67017387257251,313.373184890218,0.0,1.0
2006-08-16,19.0,19.0,19.0,19.0,0,8.67017387257251,8.67017387257251,8.67017387257251,8.67017387257251,0,0.0,1.0
2006-08-17,19.0,19.0,19.0,19.0,0,8.67017387257251,8.67017387257251,8.67017387257251,8.67017387257251,0,0.0,1.0
2006-08-18,19.0,19.0,19.0,19.0,0,8.67017387257251,8.67017387257251,8.67017387257251,8.67017387257251,0,0.0,1.0
2006-08-21,19.0,19.0,19.0,19.0,143,8.67017387257251,8.67017387257251,8.67017387257251,8.67017387257251,313.373184890218,0.0,1.0
2006-08-22,18.1,18.1,18.1,18.1,143,8.25948142597697,8.25948142597697,8.25948142597697,8.25948142597697,313.373184890218,0.0,1.0
2006-08-23,18.1,18.1,18.1,18.1,0,8.25948142597697,8.25948142597697,8.25948142597697,8.25948142597697,0,0.0,1.0
2006-08-24,18.1,18.1,18.1,18.1,0,8.25948142597697,8.25948142597697,8.25948142597697,8.25948142597697,0,0.0,1.0
2006-08-25,18.1,18.1,18.1,18.1,0,8.25948142597697,8.25948142597697,8.25948142597697,8.25948142597697,0,0.0,1.0
2006-08-28,18.15,18.15,18.15,18.15,215,8.28229767301005,8.28229767301005,8.28229767301005,8.28229767301005,471.155487772006,0.0,1.0
2006-08-29,19.0,19.0,18.5,18.5,572,8.67017387257251,8.67017387257251,8.44201140224165,8.44201140224165,1253.49273956087,0.0,1.0
2006-08-30,19.0,19.0,19.0,19.0,644,8.67017387257251,8.67017387257251,8.67017387257251,8.67017387257251,1411.27504244266,0.0,1.0
2006-08-31,19.5,19.5,19.5,19.5,572,8.89833634290336,8.89833634290336,8.89833634290336,8.89833634290336,1253.49273956087,0.0,1.0
2006-09-01,19.5,19.5,19.5,19.5,143,8.89833634290336,8.89833634290336,8.89833634290336,8.89833634290336,313.373184890218,0.0,1.0
2006-09-05,19.0,19.9,19.0,19.0,1002,8.67017387257251,9.08086631916804,8.67017387257251,8.67017387257251,2195.80371510488,0.0,1.0
2006-09-06,19.5,19.5,19.5,19.5,143,8.89833634290336,8.89833634290336,8.89833634290336,8.89833634290336,313.373184890218,0.0,1.0
2006-09-07,19.5,19.5,19.5,19.5,0,8.89833634290336,8.89833634290336,8.89833634290336,8.89833634290336,0,0.0,1.0
2006-09-08,19.5,19.5,19.5,19.5,0,8.89833634290336,8.89833634290336,8.89833634290336,8.89833634290336,0,0.0,1.0
2006-09-11,19.1,19.1,19.1,19.1,572,8.71580636663868,8.71580636663868,8.71580636663868,8.71580636663868,1253.49273956087,0.0,1.0
2006-09-12,19.1,19.1,19.1,19.1,0,8.71580636663868,8.71580636663868,8.71580636663868,8.71580636663868,0,0.0,1.0
2006-09-13,19.5,19.9,19.5,19.9,358,8.89833634290336,9.08086631916804,8.89833634290336,9.08086631916804,784.528672662224,0.0,1.0
2006-09-14,19.5,19.5,19.5,19.5,0,8.89833634290336,8.89833634290336,8.89833634290336,8.89833634290336,0,0.0,1.0
2006-09-15,18.75,19.5,18.75,19.5,2075,8.55609263740708,8.89833634290336,8.55609263740708,8.89833634290336,4547.1983122182,0.0,1.0
2006-09-18,18.6,18.6,18.6,18.6,286,8.48764389630782,8.48764389630782,8.48764389630782,8.48764389630782,626.746369780436,0.0,1.0
2006-09-19,18.6,18.6,18.6,18.6,0,8.48764389630782,8.48764389630782,8.48764389630782,8.48764389630782,0,0.0,1.0
2006-09-20,19.0,19.0,19.0,19.0,215,8.67017387257251,8.67017387257251,8.67017387257251,8.67017387257251,471.155487772006,0.0,1.0
2006-09-21,18.5,18.6,18.5,18.6,429,8.44201140224165,8.48764389630782,8.44201140224165,8.48764389630782,940.119554670653,0.0,1.0
2006-09-22,18.75,18.75,18.75,18.75,72,8.55609263740708,8.55609263740708,8.55609263740708,8.55609263740708,157.782302881788,0.0,1.0
2006-09-25,19.0,19.0,19.0,19.0,215,8.67017387257251,8.67017387257251,8.67017387257251,8.67017387257251,471.155487772006,0.0,1.0
2006-09-26,19.0,19.0,19.0,19.0,0,8.67017387257251,8.67017387257251,8.67017387257251,8.67017387257251,0,0.0,1.0
2006-09-27,19.5,19.75,19.5,19.75,501,8.89833634290336,9.01241757806879,8.89833634290336,9.01241757806879,1097.90185755244,0.0,1.0
2006-09-28,19.0,19.75,19.0,19.75,143,8.67017387257251,9.01241757806879,8.67017387257251,9.01241757806879,313.373184890218,0.0,1.0
2006-09-29,19.0,19.0,19.0,19.0,0,8.67017387257251,8.67017387257251,8.67017387257251,8.67017387257251,0,0.0,1.0
2006-10-02,18.6,19.75,18.6,19.75,358,8.48764389630782,9.01241757806879,8.48764389630782,9.01241757806879,784.528672662224,0.0,1.0
2006-10-03,18.6,18.6,18.6,18.6,0,8.48764389630782,8.48764389630782,8.48764389630782,8.48764389630782,0,0.0,1.0
2006-10-04,18.6,18.6,18.6,18.6,0,8.48764389630782,8.48764389630782,8.48764389630782,8.48764389630782,0,0.0,1.0
2006-10-05,18.6,18.6,18.6,18.6,0,8.48764389630782,8.48764389630782,8.48764389630782,8.48764389630782,0,0.0,1.0
2006-10-06,18.6,18.6,18.6,18.6,215,8.48764389630782,8.48764389630782,8.48764389630782,8.48764389630782,471.155487772006,0.0,1.0
2006-10-09,18.6,18.6,18.6,18.6,0,8.48764389630782,8.48764389630782,8.48764389630782,8.48764389630782,0,0.0,1.0
2006-10-10,18.6,18.6,18.6,18.6,0,8.48764389630782,8.48764389630782,8.48764389630782,8.48764389630782,0,0.0,1.0
2006-10-11,18.6,18.6,18.6,18.6,0,8.48764389630782,8.48764389630782,8.48764389630782,8.48764389630782,0,0.0,1.0
2006-10-12,18.6,18.6,18.6,18.6,0,8.48764389630782,8.48764389630782,8.48764389630782,8.48764389630782,0,0.0,1.0
2006-10-13,18.6,18.6,18.6,18.6,0,8.48764389630782,8.48764389630782,8.48764389630782,8.48764389630782,0,0.0,1.0
2006-10-16,18.6,18.6,18.6,18.6,358,8.48764389630782,8.48764389630782,8.48764389630782,8.48764389630782,784.528672662224,0.0,1.0
2006-10-17,18.9,18.9,18.6,18.6,644,8.62454137850633,8.62454137850633,8.48764389630782,8.48764389630782,1411.27504244266,0.0,1.0
2006-10-18,19.0,19.0,19.0,19.0,72,8.67017387257251,8.67017387257251,8.67017387257251,8.67017387257251,157.782302881788,0.0,1.0
2006-10-19,18.8,18.8,18.8,18.8,358,8.57890888444016,8.57890888444016,8.57890888444016,8.57890888444016,784.528672662224,0.0,1.0
2006-10-20,18.8,18.8,18.8,18.8,0,8.57890888444016,8.57890888444016,8.57890888444016,8.57890888444016,0,0.0,1.0
2006-10-23,19.0,19.0,19.0,19.0,1002,8.67017387257251,8.67017387257251,8.67017387257251,8.67017387257251,2195.80371510488,0.0,1.0
2006-10-24,19.0,19.0,19.0,19.0,0,8.67017387257251,8.67017387257251,8.67017387257251,8.67017387257251,0,0.0,1.0
2006-10-25,19.0,19.0,18.8,18.8,859,8.67017387257251,8.67017387257251,8.57890888444016,8.57890888444016,1882.43053021466,0.0,1.0
2006-10-26,19.5,19.5,19.0,19.0,930,8.89833634290336,8.89833634290336,8.67017387257251,8.67017387257251,2038.0214122231,0.0,1.0
2006-10-27,18.7,18.7,18.7,18.7,930,8.53327639037399,8.53327639037399,8.53327639037399,8.53327639037399,2038.0214122231,0.0,1.0
2006-10-30,19.5,19.5,18.7,18.7,1431,8.89833634290336,8.89833634290336,8.53327639037399,8.53327639037399,3135.92326977554,0.0,1.0
2006-10-31,19.5,19.5,19.5,19.5,0,8.89833634290336,8.89833634290336,8.89833634290336,8.89833634290336,0,0.0,1.0
2006-11-01,19.5,19.5,19.5,19.5,0,8.89833634290336,8.89833634290336,8.89833634290336,8.89833634290336,0,0.0,1.0
2006-11-02,19.5,19.5,19.5,19.5,215,8.89833634290336,8.89833634290336,8.89833634290336,8.89833634290336,471.155487772006,0.0,1.0
2006-11-03,19.5,19.5,19.5,19.5,0,8.89833634290336,8.89833634290336,8.89833634290336,8.89833634290336,0,0.0,1.0
2006-11-06,19.5,19.5,19.5,19.5,0,8.89833634290336,8.89833634290336,8.89833634290336,8.89833634290336,0,0.0,1.0
2006-11-07,19.0,19.0,18.75,18.75,429,8.67017387257251,8.67017387257251,8.55609263740708,8.55609263740708,940.119554670653,0.0,1.0
2006-11-08,18.75,19.0,18.75,19.0,358,8.55609263740708,8.67017387257251,8.55609263740708,8.67017387257251,784.528672662224,0.0,1.0
2006-11-09,18.5,18.75,18.5,18.75,1216,8.44201140224165,8.55609263740708,8.44201140224165,8.55609263740708,2664.76778200353,0.0,1.0
2006-11-10,18.5,18.5,18.5,18.5,72,8.44201140224165,8.44201140224165,8.44201140224165,8.44201140224165,157.782302881788,0.0,1.0
2006-11-13,18.7,19.0,18.7,18.75,1216,8.53327639037399,8.67017387257251,8.53327639037399,8.55609263740708,2664.76778200353,0.0,1.0
2006-11-14,18.5,18.5,18.5,18.5,7442,8.44201140224165,8.44201140224165,8.44201140224165,8.44201140224165,16308.5541395315,0.0,1.0
2006-11-15,18.7,18.7,18.5,18.5,2218,8.53327639037399,8.53327639037399,8.44201140224165,8.44201140224165,4860.57149710842,0.0,1.0
2006-11-16,18.1,18.1,18.1,18.1,501,8.25948142597697,8.25948142597697,8.25948142597697,8.25948142597697,1097.90185755244,0.0,1.0
2006-11-17,18.1,18.5,18.1,18.25,1002,8.25948142597697,8.44201140224165,8.25948142597697,8.32793016707622,2195.80371510488,0.0,1.0
2006-11-20,18.25,18.5,18.25,18.5,215,8.32793016707622,8.44201140224165,8.32793016707622,8.44201140224165,471.155487772006,0.0,1.0
2006-11-21,19.0,19.0,18.05,18.5,930,8.67017387257251,8.67017387257251,8.23666517894388,8.44201140224165,2038.02141222309,0.0,1.0
2006-11-22,18.75,19.0,18.5,18.5,572,8.55609263740708,8.67017387257251,8.44201140224165,8.44201140224165,1253.49273956087,0.0,1.0
2006-11-24,18.75,18.75,18.75,18.75,0,8.55609263740708,8.55609263740708,8.55609263740708,8.55609263740708,0,0.0,1.0
2006-11-27,18.75,19.0,18.05,18.05,501,8.55609263740708,8.67017387257251,8.23666517894388,8.23666517894388,1097.90185755244,0.0,1.0
2006-11-28,18.75,18.75,18.75,18.75,0,8.55609263740708,8.55609263740708,8.55609263740708,8.55609263740708,0,0.0,1.0
2006-11-29,18.75,18.75,18.75,18.75,286,8.55609263740708,8.55609263740708,8.55609263740708,8.55609263740708,626.746369780436,0.0,1.0
2006-11-30,18.75,18.75,18.75,18.75,0,8.55609263740708,8.55609263740708,8.55609263740708,8.55609263740708,0,0.0,1.0
2006-12-01,18.35,18.35,18.35,18.35,286,8.37356266114239,8.37356266114239,8.37356266114239,8.37356266114239,626.746369780436,0.0,1.0
2006-12-04,18.6,18.6,18.6,18.6,215,8.48764389630782,8.48764389630782,8.48764389630782,8.48764389630782,471.155487772006,0.0,1.0
2006-12-05,18.6,18.6,18.6,18.6,0,8.48764389630782,8.48764389630782,8.48764389630782,8.48764389630782,0,0.0,1.0
2006-12-06,18.95,18.95,18.9,18.9,572,8.64735762553942,8.64735762553942,8.62454137850633,8.62454137850633,1253.49273956087,0.0,1.0
2006-12-07,18.95,18.95,18.95,18.95,0,8.64735762553942,8.64735762553942,8.64735762553942,8.64735762553942,0,0.0,1.0
2006-12-08,18.5,18.5,18.15,18.15,358,8.44201140224165,8.44201140224165,8.28229767301005,8.28229767301005,784.528672662224,0.0,1.0
2006-12-11,18.11,18.6,18.11,18.6,358,8.26404467538358,8.48764389630782,8.26404467538358,8.48764389630782,784.528672662224,0.0,1.0
2006-12-12,18.11,18.11,18.11,18.11,0,8.26404467538358,8.26404467538358,8.26404467538358,8.26404467538358,0,0.0,1.0
2006-12-13,18.75,18.75,18.75,18.75,72,8.55609263740708,8.55609263740708,8.55609263740708,8.55609263740708,157.782302881788,0.0,1.0
2006-12-14,18.12,18.12,18.12,18.12,286,8.2686079247902,8.2686079247902,8.2686079247902,8.2686079247902,626.746369780436,0.0,1.0
2006-12-15,18.12,18.12,18.12,18.12,0,8.2686079247902,8.2686079247902,8.2686079247902,8.2686079247902,0,0.0,1.0
2006-12-18,18.12,18.12,18.12,18.12,0,8.2686079247902,8.2686079247902,8.2686079247902,8.2686079247902,0,0.0,1.0
2006-12-19,18.35,18.95,18.35,18.95,859,8.37356266114239,8.64735762553942,8.37356266114239,8.64735762553942,1882.43053021467,0.0,1.0
2006-12-20,18.11,18.12,18.11,18.12,1002,8.26404467538358,8.2686079247902,8.26404467538358,8.2686079247902,2195.80371510488,0.0,1.0
2006-12-21,18.55,18.55,18.55,18.55,72,8.46482764927473,8.46482764927473,8.46482764927473,8.46482764927473,157.782302881788,0.0,1.0
2006-12-22,18.55,18.55,18.55,18.55,143,8.46482764927473,8.46482764927473,8.46482764927473,8.46482764927473,313.373184890218,0.0,1.0
2006-12-26,18.25,18.25,18.25,18.25,143,8.32793016707622,8.32793016707622,8.32793016707622,8.32793016707622,313.373184890218,0.0,1.0
2006-12-27,18.25,18.25,18.25,18.25,0,8.32793016707622,8.32793016707622,8.32793016707622,8.32793016707622,0,0.0,1.0
2006-12-28,18.25,18.25,18.25,18.25,0,8.32793016707622,8.32793016707622,8.32793016707622,8.32793016707622,0,0.0,1.0
2006-12-29,18.95,18.95,18.95,18.95,358,8.64735762553942,8.64735762553942,8.64735762553942,8.64735762553942,784.528672662224,0.0,1.0
2007-01-03,18.4,18.5,18.4,18.4,572,8.39637890817548,8.44201140224165,8.39637890817548,8.39637890817548,1253.49273956087,0.0,1.0
2007-01-04,18.96,18.96,18.94,18.94,1216,8.65192087494604,8.65192087494604,8.6427943761328,8.6427943761328,2664.76778200353,0.0,1.0
2007-01-05,18.96,18.96,18.96,18.96,0,8.65192087494604,8.65192087494604,8.65192087494604,8.65192087494604,0,0.0,1.0
2007-01-08,19.0,19.0,19.0,19.0,286,8.67017387257251,8.67017387257251,8.67017387257251,8.67017387257251,626.746369780435,0.0,1.0
2007-01-09,19.0,19.0,19.0,19.0,286,8.67017387257251,8.67017387257251,8.67017387257251,8.67017387257251,626.746369780435,0.0,1.0
2007-01-10,19.0,19.0,19.0,19.0,0,8.67017387257251,8.67017387257251,8.67017387257251,8.67017387257251,0,0.0,1.0
2007-01-11,19.0,19.0,19.0,19.0,0,8.67017387257251,8.67017387257251,8.67017387257251,8.67017387257251,0,0.0,1.0
2007-01-12,19.0,19.0,19.0,19.0,0,8.67017387257251,8.67017387257251,8.67017387257251,8.67017387257251,0,0.0,1.0
2007-01-16,19.0,19.0,19.0,19.0,286,8.67017387257251,8.67017387257251,8.67017387257251,8.67017387257251,626.746369780435,0.0,1.0
2007-01-17,19.0,19.0,19.0,19.0,0,8.67017387257251,8.67017387257251,8.67017387257251,8.67017387257251,0,0.0,1.0
2007-01-18,19.0,19.0,19.0,19.0,0,8.67017387257251,8.67017387257251,8.67017387257251,8.67017387257251,0,0.0,1.0
2007-01-19,18.5,18.51,18.5,18.51,358,8.44201140224165,8.44657465164827,8.44201140224165,8.44657465164827,784.528672662224,0.0,1.0
2007-01-22,18.5,18.5,18.5,18.5,0,8.44201140224165,8.44201140224165,8.44201140224165,8.44201140224165,0,0.0,1.0
2007-01-23,18.5,18.5,18.5,18.5,0,8.44201140224165,8.44201140224165,8.44201140224165,8.44201140224165,0,0.0,1.0
2007-01-24,18.5,18.5,18.5,18.5,0,8.44201140224165,8.44201140224165,8.44201140224165,8.44201140224165,0,0.0,1.0
2007-01-25,18.5,18.5,18.5,18.5,358,8.44201140224165,8.44201140224165,8.44201140224165,8.44201140224165,784.528672662224,0.0,1.0
2007-01-26,19.0,19.0,18.5,18.5,644,8.67017387257251,8.67017387257251,8.44201140224165,8.44201140224165,1411.27504244266,0.0,1.0
2007-01-29,18.99,19.0,18.99,19.0,286,8.66561062316589,8.67017387257251,8.66561062316589,8.67017387257251,626.746369780436,0.0,1.0
2007-01-30,18.99,18.99,18.99,18.99,0,8.66561062316589,8.66561062316589,8.66561062316589,8.66561062316589,0,0.0,1.0
2007-01-31,18.7,18.7,18.46,18.46,1145,8.53327639037399,8.53327639037399,8.42375840461518,8.42375840461518,2509.1768999951,0.0,1.0
2007-02-01,18.7,18.7,18.7,18.7,0,8.53327639037399,8.53327639037399,8.53327639037399,8.53327639037399,0,0.0,1.0
2007-02-02,18.5,18.5,18.5,18.5,644,8.44201140224165,8.44201140224165,8.44201140224165,8.44201140224165,1411.27504244266,0.0,1.0
2007-02-05,18.5,18.5,18.5,18.5,0,8.44201140224165,8.44201140224165,8.44201140224165,8.44201140224165,0,0.0,1.0
2007-02-06,19.0,19.0,18.5,18.5,1860,8.67017387257251,8.67017387257251,8.44201140224165,8.44201140224165,4076.04282444619,0.0,1.0
2007-02-07,18.75,18.75,18.75,18.75,1216,8.55609263740708,8.55609263740708,8.55609263740708,8.55609263740708,2664.76778200353,0.0,1.0
2007-02-08,18.75,18.75,18.75,18.75,0,8.55609263740708,8.55609263740708,8.55609263740708,8.55609263740708,0,0.0,1.0
2007-02-09,18.95,18.95,18.95,18.95,859,8.64735762553942,8.64735762553942,8.64735762553942,8.64735762553942,1882.43053021467,0.0,1.0
2007-02-12,18.95,18.95,18.95,18.95,429,8.64735762553942,8.64735762553942,8.64735762553942,8.64735762553942,940.119554670653,0.0,1.0
2007-02-13,19.0,19.0,19.0,19.0,1216,8.67017387257251,8.67017387257251,8.67017387257251,8.67017387257251,2664.76778200353,0.0,1.0
2007-02-14,19.0,19.0,18.9,18.9,930,8.67017387257251,8.67017387257251,8.62454137850633,8.62454137850633,2038.02141222309,0.0,1.0
2007-02-15,19.1,19.1,19.1,19.1,143,8.71580636663868,8.71580636663868,8.71580636663868,8.71580636663868,313.373184890218,0.0,1.0
2007-02-16,19.1,19.1,19.1,19.1,143,8.71580636663868,8.71580636663868,8.71580636663868,8.71580636663868,313.373184890218,0.0,1.0
2007-02-20,19.1,19.1,19.1,19.1,0,8.71580636663868,8.71580636663868,8.71580636663868,8.71580636663868,0,0.0,1.0
2007-02-21,18.9,18.9,18.9,18.9,358,8.62454137850633,8.62454137850633,8.62454137850633,8.62454137850633,784.528672662224,0.0,1.0
2007-02-22,18.9,18.9,18.9,18.9,0,8.62454137850633,8.62454137850633,8.62454137850633,8.62454137850633,0,0.0,1.0
2007-02-23,18.9,18.9,18.9,18.9,0,8.62454137850633,8.62454137850633,8.62454137850633,8.62454137850633,0,0.0,1.0
2007-02-26,18.9,18.9,18.9,18.9,0,8.62454137850633,8.62454137850633,8.62454137850633,8.62454137850633,0,0.0,1.0
2007-02-27,18.55,18.55,18.55,18.55,143,8.46482764927473,8.46482764927473,8.46482764927473,8.46482764927473,313.373184890218,0.0,1.0
2007-02-28,18.5,18.5,18.5,18.5,143,8.44201140224165,8.44201140224165,8.44201140224165,8.44201140224165,313.373184890218,0.0,1.0
2007-03-01,18.5,18.5,18.5,18.5,143,8.44201140224165,8.44201140224165,8.44201140224165,8.44201140224165,313.373184890218,0.0,1.0
2007-03-02,18.95,18.95,18.95,18.95,1789,8.64735762553942,8.64735762553942,8.64735762553942,8.64735762553942,3920.45194243776,0.0,1.0
2007-03-05,18.5,18.95,18.5,18.95,1002,8.44201140224165,8.64735762553942,8.44201140224165,8.64735762553942,2195.80371510488,0.0,1.0
2007-03-06,18.5,18.5,18.5,18.5,0,8.44201140224165,8.44201140224165,8.44201140224165,8.44201140224165,0,0.0,1.0
2007-03-07,18.5,18.7,18.5,18.7,358,8.44201140224165,8.53327639037399,8.44201140224165,8.53327639037399,784.528672662224,0.0,1.0
2007-03-08,18.7,18.7,18.7,18.7,143,8.53327639037399,8.53327639037399,8.53327639037399,8.53327639037399,313.373184890218,0.0,1.0
2007-03-09,19.0,19.0,19.0,19.0,429,8.67017387257251,8.67017387257251,8.67017387257251,8.67017387257251,940.119554670653,0.0,1.0
2007-03-12,19.0,19.0,19.0,19.0,0,8.67017387257251,8.67017387257251,8.67017387257251,8.67017387257251,0,0.0,1.0
2007-03-13,19.0,19.0,19.0,19.0,0,8.67017387257251,8.67017387257251,8.67017387257251,8.67017387257251,0,0.0,1.0
2007-03-14,18.35,18.51,18.35,18.51,572,8.37356266114239,8.44657465164827,8.37356266114239,8.44657465164827,1253.49273956087,0.0,1.0
2007-03-15,18.75,18.75,18.35,18.35,358,8.55609263740708,8.55609263740708,8.37356266114239,8.37356266114239,784.528672662224,0.0,1.0
2007-03-16,18.9,18.9,18.9,18.9,143,8.62454137850633,8.62454137850633,8.62454137850633,8.62454137850633,313.373184890218,0.0,1.0
2007-03-19,19.09,19.09,18.5,18.51,930,8.71124311723206,8.71124311723206,8.44201140224165,8.44657465164827,2038.0214122231,0.0,1.0
2007-03-20,19.09,19.09,19.09,19.09,0,8.71124311723206,8.71124311723206,8.71124311723206,8.71124311723206,0,0.0,1.0
2007-03-21,19.09,19.09,19.09,19.09,0,8.71124311723206,8.71124311723206,8.71124311723206,8.71124311723206,0,0.0,1.0
2007-03-22,19.09,19.09,19.09,19.09,0,8.71124311723206,8.71124311723206,8.71124311723206,8.71124311723206,0,0.0,1.0
2007-03-23,19.09,19.09,19.09,19.09,0,8.71124311723206,8.71124311723206,8.71124311723206,8.71124311723206,0,0.0,1.0
2007-03-26,18.15,18.15,18.15,18.15,215,8.28229767301005,8.28229767301005,8.28229767301005,8.28229767301005,471.155487772006,0.0,1.0
2007-03-27,18.15,18.15,18.15,18.15,143,8.28229767301005,8.28229767301005,8.28229767301005,8.28229767301005,313.373184890218,0.0,1.0
2007-03-28,17.51,18.0,17.51,18.0,1216,7.99024971098656,8.21384893191079,7.99024971098656,8.21384893191079,2664.76778200353,0.0,1.0
2007-03-29,18.5,18.5,18.25,18.25,1288,8.44201140224165,8.44201140224165,8.32793016707622,8.32793016707622,2822.55008488532,0.0,1.0
2007-03-30,18.5,18.5,18.5,18.5,0,8.44201140224165,8.44201140224165,8.44201140224165,8.44201140224165,0,0.0,1.0
2007-04-02,17.51,17.51,17.51,17.51,358,7.99024971098656,7.99024971098656,7.99024971098656,7.99024971098656,784.528672662223,0.0,1.0
2007-04-03,17.51,17.51,17.51,17.51,0,7.99024971098656,7.99024971098656,7.99024971098656,7.99024971098656,0,0.0,1.0
2007-04-04,17.51,17.51,17.51,17.51,0,7.99024971098656,7.99024971098656,7.99024971098656,7.99024971098656,0,0.0,1.0
2007-04-05,17.51,17.51,17.51,17.51,0,7.99024971098656,7.99024971098656,7.99024971098656,7.99024971098656,0,0.0,1.0
2007-04-09,18.5,18.5,18.0,18.0,215,8.44201140224165,8.44201140224165,8.21384893191079,8.21384893191079,471.155487772006,0.0,1.0
2007-04-10,17.55,17.76,17.55,17.76,429,8.00850270861302,8.10433094615198,8.00850270861302,8.10433094615198,940.119554670654,0.0,1.0
2007-04-11,18.24,18.24,18.24,18.24,215,8.3233669176696,8.3233669176696,8.3233669176696,8.3233669176696,471.155487772006,0.0,1.0
2007-04-12,18.24,18.24,18.24,18.24,0,8.3233669176696,8.3233669176696,8.3233669176696,8.3233669176696,0,0.0,1.0
2007-04-13,17.51,17.75,17.51,17.75,644,7.99024971098656,8.09976769674537,7.99024971098656,8.09976769674537,1411.27504244266,0.0,1.0
2007-04-16,17.99,17.99,17.55,17.55,215,8.20928568250418,8.20928568250418,8.00850270861302,8.00850270861302,471.155487772006,0.0,1.0
2007-04-17,17.9,17.9,17.89,17.89,644,8.16821643784462,8.16821643784462,8.16365318843801,8.16365318843801,1411.27504244266,0.0,1.0
2007-04-18,17.9,17.9,17.9,17.9,0,8.16821643784462,8.16821643784462,8.16821643784462,8.16821643784462,0,0.0,1.0
2007-04-19,17.51,17.52,17.51,17.52,286,7.99024971098656,7.99481296039317,7.99024971098656,7.99481296039317,626.746369780436,0.0,1.0
2007-04-20,17.51,17.51,17.51,17.51,0,7.99024971098656,7.99024971098656,7.99024971098656,7.99024971098656,0,0.0,1.0
2007-04-23,18.0,18.0,17.9,17.9,1145,8.21384893191079,8.21384893191079,8.16821643784462,8.16821643784462,2509.1768999951,0.0,1.0
2007-04-24,18.0,18.0,18.0,18.0,72,8.21384893191079,8.21384893191079,8.21384893191079,8.21384893191079,157.782302881788,0.0,1.0
2007-04-25,18.0,18.0,18.0,18.0,143,8.21384893191079,8.21384893191079,8.21384893191079,8.21384893191079,313.373184890218,0.0,1.0
2007-04-26,17.7,18.0,17.5,17.65,930,8.07695144971228,8.21384893191079,7.98568646157994,8.05413520267919,2038.0214122231,0.0,1.0
2007-04-27,17.65,17.65,17.65,17.65,358,8.05413520267919,8.05413520267919,8.05413520267919,8.05413520267919,784.528672662224,0.0,1.0
2007-04-30,17.52,17.52,17.52,17.52,143,7.99481296039317,7.99481296039317,7.99481296039317,7.99481296039317,313.373184890218,0.0,1.0
2007-05-01,17.25,17.52,17.25,17.52,1145,7.87160522641451,7.99481296039317,7.87160522641451,7.99481296039317,2509.1768999951,0.0,1.0
2007-05-02,17.25,17.5,17.25,17.5,429,7.87160522641451,7.98568646157994,7.87160522641451,7.98568646157994,940.119554670654,0.0,1.0
2007-05-03,17.25,17.25,17.25,17.25,0,7.87160522641451,7.87160522641451,7.87160522641451,7.87160522641451,0,0.0,1.0
2007-05-04,17.25,17.25,17.25,17.25,0,7.87160522641451,7.87160522641451,7.87160522641451,7.87160522641451,0,0.0,1.0
2007-05-07,17.25,17.25,17.25,17.25,0,7.87160522641451,7.87160522641451,7.87160522641451,7.87160522641451,0,0.0,1.0
2007-05-08,17.5,17.5,17.5,17.5,1073,7.98568646157994,7.98568646157994,7.98568646157994,7.98568646157994,2351.39459711331,0.0,1.0
2007-05-09,17.5,17.5,17.5,17.5,0,7.98568646157994,7.98568646157994,7.98568646157994,7.98568646157994,0,0.0,1.0
2007-05-10,17.5,17.5,17.5,17.5,0,7.98568646157994,7.98568646157994,7.98568646157994,7.98568646157994,0,0.0,1.0
2007-05-11,17.0,17.25,17.0,17.25,572,7.75752399124908,7.87160522641451,7.75752399124908,7.87160522641451,1253.49273956087,0.0,1.0
2007-05-14,18.0,18.0,16.95,16.95,6869,8.21384893191079,8.21384893191079,7.734707744216,7.734707744216,15052.8699790973,0.0,1.0
2007-05-15,17.25,18.0,17.25,18.0,1646,7.87160522641451,8.21384893191079,7.87160522641451,8.21384893191079,3607.07875754754,0.0,1.0
2007-05-16,17.99,18.0,17.99,18.0,644,8.20928568250418,8.21384893191079,8.20928568250418,8.21384893191079,1411.27504244266,0.0,1.0
2007-05-17,17.9,18.25,17.9,17.95,3721,8.16821643784462,8.32793016707622,8.16821643784462,8.19103268487771,8154.27706976574,0.0,1.0
2007-05-18,17.91,18.25,17.91,18.25,429,8.17277968725124,8.32793016707622,8.17277968725124,8.32793016707622,940.119554670654,0.0,1.0
2007-05-21,18.1,18.75,18.1,18.49,2433,8.25948142597697,8.55609263740708,8.25948142597697,8.43744815283503,5331.72698488042,0.0,1.0
2007-05-22,17.5,17.5,17.5,17.5,572,7.98568646157994,7.98568646157994,7.98568646157994,7.98568646157994,1253.49273956087,0.0,1.0
2007-05-23,17.5,17.5,17.5,17.5,0,7.98568646157994,7.98568646157994,7.98568646157994,7.98568646157994,0,0.0,1.0
2007-05-24,17.5,17.5,17.5,17.5,0,7.98568646157994,7.98568646157994,7.98568646157994,7.98568646157994,0,0.0,1.0
2007-05-25,17.5,18.24,17.5,18.24,215,7.98568646157994,8.3233669176696,7.98568646157994,8.3233669176696,471.155487772006,0.0,1.0
2007-05-29,17.5,17.5,17.5,17.5,0,7.98568646157994,7.98568646157994,7.98568646157994,7.98568646157994,0,0.0,1.0
2007-05-30,18.1,18.1,17.5,17.5,1216,8.25948142597697,8.25948142597697,7.98568646157994,7.98568646157994,2664.76778200353,0.0,1.0
2007-05-31,18.1,18.1,18.1,18.1,0,8.25948142597697,8.25948142597697,8.25948142597697,8.25948142597697,0,0.0,1.0
2007-06-01,18.5,18.75,18.19,18.25,2075,8.44201140224165,8.55609263740708,8.30055067063652,8.32793016707622,4547.1983122182,0.0,1.0
2007-06-04,18.85,18.97,18.5,18.5,2647,8.60172513147325,8.65648412435265,8.44201140224165,8.44201140224165,5800.69105177907,0.0,1.0
2007-06-05,19.1,19.1,18.9,18.97,2004,8.71580636663868,8.71580636663868,8.62454137850633,8.65648412435265,4391.60743020977,0.0,1.0
2007-06-06,20.25,21.0,19.5,19.75,8515,9.24058004839964,9.58282375389593,8.89833634290336,9.01241757806879,18659.9487366448,0.0,1.0
2007-06-07,20.48,21.0,20.47,21.0,1789,9.34553478475184,9.58282375389593,9.34097153534522,9.58282375389593,3920.45194243776,0.0,1.0
2007-06-08,20.75,21.0,20.01,20.01,2075,9.4687425187305,9.58282375389593,9.13106206264083,9.13106206264083,4547.1983122182,0.0,1.0
2007-06-11,20.5,20.5,20.5,20.5,358,9.35466128356507,9.35466128356507,9.35466128356507,9.35466128356507,784.528672662224,0.0,1.0
2007-06-12,20.0,20.0,20.0,20.0,215,9.12649881323422,9.12649881323422,9.12649881323422,9.12649881323422,471.155487772006,0.0,1.0
2007-06-13,20.0,20.0,20.0,20.0,0,9.12649881323422,9.12649881323422,9.12649881323422,9.12649881323422,0,0.0,1.0
2007-06-14,20.01,20.49,20.01,20.49,644,9.13106206264083,9.35009803415845,9.13106206264083,9.35009803415845,1411.27504244266,0.0,1.0
2007-06-15,18.01,20.0,18.01,20.0,429,9.94427774496629,11.0430624597072,9.94427774496629,11.0430624597072,776.958387341,1.8009980189002,1.1
2007-06-18,19.0,19.01,18.99,18.99,708,10.4909093367218,10.4964308679517,10.4853878054919,10.4853878054919,1282.25300288445,0.0,1.0
2007-06-19,19.0,19.0,19.0,19.0,0,10.4909093367218,10.4909093367218,10.4909093367218,10.4909093367218,0,0.0,1.0
2007-06-20,19.13,19.25,18.25,19.25,1968,10.5626892427099,10.6289476174681,10.0767944944828,10.6289476174681,3564.22868598388,0.0,1.0
2007-06-21,18.75,19.0,18.75,19.0,394,10.3528710559755,10.4909093367218,10.3528710559755,10.4909093367218,713.570173921568,0.0,1.0
2007-06-22,18.75,18.75,18.75,18.75,0,10.3528710559755,10.3528710559755,10.3528710559755,10.3528710559755,0,0.0,1.0
2007-06-25,19.0,19.5,19.0,19.5,1023,10.4909093367218,10.7669858982145,10.4909093367218,10.7669858982145,1852.74692365931,0.0,1.0
2007-06-26,18.65,18.65,18.65,18.65,551,10.2976557436769,10.2976557436769,10.2976557436769,10.2976557436769,997.91158840301,0.0,1.0
2007-06-27,18.55,18.55,18.55,18.55,157,10.2424404313784,10.2424404313784,10.2424404313784,10.2424404313784,284.341414481438,0.0,1.0
2007-06-28,18.1,18.3,18.1,18.3,630,9.99397152603498,10.104402150632,9.99397152603498,10.104402150632,1140.98784154972,0.0,1.0
2007-06-29,18.1,18.1,18.1,18.1,79,9.99397152603498,9.99397152603498,9.99397152603498,9.99397152603498,143.076253146711,0.0,1.0
2007-07-02,18.1,18.1,18.1,18.1,0,9.99397152603498,9.99397152603498,9.99397152603498,9.99397152603498,0,0.0,1.0
2007-07-03,18.1,18.1,18.1,18.1,0,9.99397152603498,9.99397152603498,9.99397152603498,9.99397152603498,0,0.0,1.0
2007-07-05,18.1,18.1,18.1,18.1,0,9.99397152603498,9.99397152603498,9.99397152603498,9.99397152603498,0,0.0,1.0
2007-07-06,18.1,18.1,18.1,18.1,0,9.99397152603498,9.99397152603498,9.99397152603498,9.99397152603498,0,0.0,1.0
2007-07-09,18.1,18.1,18.1,18.1,79,9.99397152603498,9.99397152603498,9.99397152603498,9.99397152603498,143.076253146711,0.0,1.0
2007-07-10,18.1,18.1,18.1,18.1,0,9.99397152603498,9.99397152603498,9.99397152603498,9.99397152603498,0,0.0,1.0
2007-07-11,17.5,18.1,17.5,18.1,1495,9.66267965224376,9.99397152603498,9.66267965224376,9.99397152603498,2707.5822589156,0.0,1.0
2007-07-12,17.0,17.0,17.0,17.0,236,9.38660309075108,9.38660309075108,9.38660309075108,9.38660309075108,427.417667628149,0.0,1.0
2007-07-13,17.0,17.0,17.0,17.0,0,9.38660309075108,9.38660309075108,9.38660309075108,9.38660309075108,0,0.0,1.0
2007-07-16,17.0,17.0,17.0,17.0,0,9.38660309075108,9.38660309075108,9.38660309075108,9.38660309075108,0,0.0,1.0
2007-07-17,17.0,17.0,17.0,17.0,236,9.38660309075108,9.38660309075108,9.38660309075108,9.38660309075108,427.417667628149,0.0,1.0
2007-07-18,15.5,16.5,15.5,16.5,1495,8.55837340627304,9.1105265292584,8.55837340627304,9.1105265292584,2707.58225891561,0.0,1.0
2007-07-19,16.0,16.5,16.0,16.0,1181,8.83444996776572,9.1105265292584,8.83444996776572,8.83444996776572,2138.89942995273,0.0,1.0
2007-07-20,16.0,16.0,16.0,16.0,0,8.83444996776572,8.83444996776572,8.83444996776572,8.83444996776572,0,0.0,1.0
2007-07-23,15.98,15.98,15.98,15.98,945,8.82340690530602,8.82340690530602,8.82340690530602,8.82340690530602,1711.48176232458,0.0,1.0
2007-07-24,15.0,17.0,15.0,15.99,6533,8.28229684478037,9.38660309075108,8.28229684478037,8.82892843653587,11831.8628076894,0.0,1.0
2007-07-25,17.43,17.5,14.25,14.25,5903,9.62402893363479,9.66267965224376,7.86818200254135,7.86818200254135,10690.8749661397,0.0,1.0
2007-07-26,17.43,17.43,17.43,17.43,0,9.62402893363479,9.62402893363479,9.62402893363479,9.62402893363479,0,0.0,1.0
2007-07-27,17.43,17.43,17.43,17.43,0,9.62402893363479,9.62402893363479,9.62402893363479,9.62402893363479,0,0.0,1.0
2007-07-30,16.0,16.0,16.0,16.0,79,8.83444996776572,8.83444996776572,8.83444996776572,8.83444996776572,143.076253146711,0.0,1.0
2007-07-31,16.0,16.0,16.0,16.0,394,8.83444996776572,8.83444996776572,8.83444996776572,8.83444996776572,713.570173921571,0.0,1.0
2007-08-01,16.0,16.0,16.0,16.0,0,8.83444996776572,8.83444996776572,8.83444996776572,8.83444996776572,0,0.0,1.0
2007-08-02,16.0,16.0,16.0,16.0,157,8.83444996776572,8.83444996776572,8.83444996776572,8.83444996776572,284.341414481438,0.0,1.0
2007-08-03,16.0,16.0,16.0,16.0,0,8.83444996776572,8.83444996776572,8.83444996776572,8.83444996776572,0,0.0,1.0
2007-08-06,16.0,16.0,16.0,16.0,0,8.83444996776572,8.83444996776572,8.83444996776572,8.83444996776572,0,0.0,1.0
2007-08-07,16.8,16.8,16.0,16.0,315,9.27617246615401,9.27617246615401,8.83444996776572,8.83444996776572,570.49392077486,0.0,1.0
2007-08-08,15.75,16.0,15.75,16.0,2676,8.69641168701938,8.83444996776572,8.69641168701938,8.83444996776572,4846.48168886833,0.0,1.0
2007-08-09,16.5,16.5,16.5,16.5,315,9.1105265292584,9.1105265292584,9.1105265292584,9.1105265292584,570.49392077486,0.0,1.0
2007-08-10,15.5,16.0,15.5,16.0,1023,8.55837340627304,8.83444996776572,8.55837340627304,8.83444996776572,1852.74692365931,0.0,1.0
2007-08-13,14.5,15.5,14.5,15.0,2125,8.00622028328769,8.55837340627304,8.00622028328769,8.28229684478037,3848.57010046532,0.0,1.0
2007-08-14,14.75,14.75,14.75,14.75,157,8.14425856403403,8.14425856403403,8.14425856403403,8.14425856403403,284.341414481438,0.0,1.0
2007-08-15,16.25,16.25,16.25,16.25,157,8.97248824851206,8.97248824851206,8.97248824851206,8.97248824851206,284.341414481438,0.0,1.0
2007-08-16,15.75,15.75,15.75,15.75,708,8.69641168701938,8.69641168701938,8.69641168701938,8.69641168701938,1282.25300288445,0.0,1.0
2007-08-17,16.25,16.25,16.25,16.25,551,8.97248824851206,8.97248824851206,8.97248824851206,8.97248824851206,997.911588403009,0.0,1.0
2007-08-20,15.25,15.26,15.25,15.26,315,8.42033512552671,8.42585665675656,8.42033512552671,8.42585665675656,570.493920774859,0.0,1.0
2007-08-21,15.55,15.55,15.5,15.5,630,8.58598106242231,8.58598106242231,8.55837340627304,8.55837340627304,1140.98784154972,0.0,1.0
2007-08-22,16.5,16.5,16.5,16.5,236,9.1105265292584,9.1105265292584,9.1105265292584,9.1105265292584,427.417667628149,0.0,1.0
2007-08-23,16.5,16.5,16.5,16.5,0,9.1105265292584,9.1105265292584,9.1105265292584,9.1105265292584,0,0.0,1.0
2007-08-24,15.51,16.25,15.51,16.0,630,8.5638949375029,8.97248824851206,8.5638949375029,8.83444996776572,1140.98784154972,0.0,1.0
2007-08-27,16.0,16.75,16.0,16.75,236,8.83444996776572,9.24856481000474,8.83444996776572,9.24856481000474,427.417667628149,0.0,1.0
2007-08-28,16.0,16.0,16.0,16.0,0,8.83444996776572,8.83444996776572,8.83444996776572,8.83444996776572,0,0.0,1.0
2007-08-29,16.0,16.0,16.0,16.0,0,8.83444996776572,8.83444996776572,8.83444996776572,8.83444996776572,0,0.0,1.0
2007-08-30,15.0,16.44,15.0,15.85,1102,8.28229684478037,9.07739734187928,8.28229684478037,8.75162699931792,1995.82317680602,0.0,1.0
2007-08-31,15.0,15.0,15.0,15.0,0,8.28229684478037,8.28229684478037,8.28229684478037,8.28229684478037,0,0.0,1.0
2007-09-04,15.0,15.0,15.0,15.0,0,8.28229684478037,8.28229684478037,8.28229684478037,8.28229684478037,0,0.0,1.0
2007-09-05,15.0,15.0,15.0,15.0,0,8.28229684478037,8.28229684478037,8.28229684478037,8.28229684478037,0,0.0,1.0
2007-09-06,15.0,15.0,15.0,15.0,0,8.28229684478037,8.28229684478037,8.28229684478037,8.28229684478037,0,0.0,1.0
2007-09-07,15.5,15.87,15.0,15.25,1102,8.55837340627304,8.76267006177763,8.28229684478037,8.42033512552671,1995.82317680602,0.0,1.0
2007-09-10,15.5,15.5,15.5,15.5,0,8.55837340627304,8.55837340627304,8.55837340627304,8.55837340627304,0,0.0,1.0
2007-09-11,15.0,15.0,15.0,15.0,157,8.28229684478037,8.28229684478037,8.28229684478037,8.28229684478037,284.341414481438,0.0,1.0
2007-09-12,14.99,15.0,14.5,15.0,1495,8.27677531355051,8.28229684478037,8.00622028328769,8.28229684478037,2707.5822589156,0.0,1.0
2007-09-13,15.5,16.0,15.5,16.0,315,8.55837340627304,8.83444996776572,8.55837340627304,8.83444996776572,570.49392077486,0.0,1.0
2007-09-14,16.0,16.5,15.5,15.5,1259,8.83444996776572,9.1105265292584,8.55837340627304,8.55837340627304,2280.16459128746,0.0,1.0
2007-09-17,16.0,16.0,16.0,16.0,0,8.83444996776572,8.83444996776572,8.83444996776572,8.83444996776572,0,0.0,1.0
2007-09-18,15.5,15.5,15.0,15.0,1495,8.55837340627304,8.55837340627304,8.28229684478037,8.28229684478037,2707.58225891561,0.0,1.0
2007-09-19,15.5,15.5,15.5,15.5,0,8.55837340627304,8.55837340627304,8.55837340627304,8.55837340627304,0,0.0,1.0
2007-09-20,15.5,15.5,15.5,15.5,0,8.55837340627304,8.55837340627304,8.55837340627304,8.55837340627304,0,0.0,1.0
2007-09-21,15.0,15.05,15.0,15.05,236,8.28229684478037,8.30990450092964,8.28229684478037,8.30990450092964,427.417667628149,0.0,1.0
2007-09-24,15.0,15.0,15.0,15.0,0,8.28229684478037,8.28229684478037,8.28229684478037,8.28229684478037,0,0.0,1.0
2007-09-25,15.0,16.45,15.0,16.45,1495,8.28229684478037,9.08291887310913,8.28229684478037,9.08291887310913,2707.5822589156,0.0,1.0
2007-09-26,15.0,15.0,15.0,15.0,157,8.28229684478037,8.28229684478037,8.28229684478037,8.28229684478037,284.341414481438,0.0,1.0
2007-09-27,15.75,15.75,15.75,15.75,79,8.69641168701938,8.69641168701938,8.69641168701938,8.69641168701938,143.076253146711,0.0,1.0
2007-09-28,15.75,15.75,15.75,15.75,0,8.69641168701938,8.69641168701938,8.69641168701938,8.69641168701938,0,0.0,1.0
2007-10-01,15.0,15.75,15.0,15.75,236,8.28229684478037,8.69641168701938,8.28229684478037,8.69641168701938,427.417667628149,0.0,1.0
2007-10-02,15.0,15.0,15.0,15.0,0,8.28229684478037,8.28229684478037,8.28229684478037,8.28229684478037,0,0.0,1.0
2007-10-03,15.0,15.0,15.0,15.0,0,8.28229684478037,8.28229684478037,8.28229684478037,8.28229684478037,0,0.0,1.0
2007-10-04,15.0,15.0,15.0,15.0,0,8.28229684478037,8.28229684478037,8.28229684478037,8.28229684478037,0,0.0,1.0
2007-10-05,15.5,15.5,15.5,15.5,157,8.55837340627304,8.55837340627304,8.55837340627304,8.55837340627304,284.341414481438,0.0,1.0
2007-10-08,15.5,15.5,15.5,15.5,236,8.55837340627304,8.55837340627304,8.55837340627304,8.55837340627304,427.417667628149,0.0,1.0
2007-10-09,15.02,15.5,15.02,15.5,2991,8.29333990724007,8.55837340627304,8.29333990724007,8.55837340627304,5416.97560964319,0.0,1.0
2007-10-10,15.25,15.25,15.02,15.25,1259,8.42033512552671,8.42033512552671,8.29333990724007,8.42033512552671,2280.16459128745,0.0,1.0
2007-10-11,15.47,15.47,15.02,15.02,1259,8.54180881258348,8.54180881258348,8.29333990724007,8.29333990724007,2280.16459128746,0.0,1.0
2007-10-12,15.65,15.65,15.65,15.65,157,8.64119637472085,8.64119637472085,8.64119637472085,8.64119637472085,284.341414481438,0.0,1.0
2007-10-15,15.65,15.65,15.65,15.65,0,8.64119637472085,8.64119637472085,8.64119637472085,8.64119637472085,0,0.0,1.0
2007-10-16,15.65,15.65,15.65,15.65,0,8.64119637472085,8.64119637472085,8.64119637472085,8.64119637472085,0,0.0,1.0
2007-10-17,15.35,15.35,15.35,15.35,157,8.47555043782524,8.47555043782524,8.47555043782524,8.47555043782524,284.341414481438,0.0,1.0
2007-10-18,15.35,15.35,15.35,15.35,0,8.47555043782524,8.47555043782524,8.47555043782524,8.47555043782524,0,0.0,1.0
2007-10-19,15.0,15.0,15.0,15.0,2361,8.28229684478037,8.28229684478037,8.28229684478037,8.28229684478037,4275.98776809347,0.0,1.0
2007-10-22,15.69,15.7,15.0,15.0,4959,8.66328249964026,8.66880403087012,8.28229684478037,8.28229684478037,8981.20429562708,0.0,1.0
2007-10-23,15.69,15.69,15.69,15.69,0,8.66328249964026,8.66328249964026,8.66328249964026,8.66328249964026,0,0.0,1.0
2007-10-24,15.69,15.69,15.69,15.69,0,8.66328249964026,8.66328249964026,8.66328249964026,8.66328249964026,0,0.0,1.0
2007-10-25,15.56,15.56,15.56,15.56,708,8.59150259365217,8.59150259365217,8.59150259365217,8.59150259365217,1282.25300288445,0.0,1.0
2007-10-26,15.7,15.7,15.55,15.55,472,8.66880403087012,8.66880403087012,8.58598106242231,8.58598106242231,854.835335256297,0.0,1.0
2007-10-29,15.7,15.7,15.7,15.7,0,8.66880403087012,8.66880403087012,8.66880403087012,8.66880403087012,0,0.0,1.0
2007-10-30,15.0,15.7,15.0,15.7,945,8.28229684478037,8.66880403087012,8.28229684478037,8.66880403087012,1711.48176232458,0.0,1.0
2007-10-31,15.7,15.7,15.6,15.6,5667,8.66880403087012,8.66880403087012,8.61358871857158,8.61358871857158,10263.4572985115,0.0,1.0
2007-11-01,15.7,15.7,15.7,15.7,236,8.66880403087012,8.66880403087012,8.66880403087012,8.66880403087012,427.417667628149,0.0,1.0
2007-11-02,15.5,15.5,15.05,15.45,1023,8.55837340627304,8.55837340627304,8.30990450092964,8.53076575012378,1852.74692365931,0.0,1.0
2007-11-05,15.0,15.0,15.0,15.0,551,8.28229684478037,8.28229684478037,8.28229684478037,8.28229684478037,997.911588403008,0.0,1.0
2007-11-06,15.0,15.5,15.0,15.5,551,8.28229684478037,8.55837340627304,8.28229684478037,8.55837340627304,997.911588403008,0.0,1.0
2007-11-07,15.0,15.0,15.0,15.0,0,8.28229684478037,8.28229684478037,8.28229684478037,8.28229684478037,0,0.0,1.0
2007-11-08,15.0,15.0,15.0,15.0,0,8.28229684478037,8.28229684478037,8.28229684478037,8.28229684478037,0,0.0,1.0
2007-11-09,14.5,15.0,14.5,15.0,394,8.00622028328769,8.28229684478037,8.00622028328769,8.28229684478037,713.57017392157,0.0,1.0
2007-11-12,14.5,14.5,14.0,14.5,472,8.00622028328769,8.00622028328769,7.73014372179501,8.00622028328769,854.835335256297,0.0,1.0
2007-11-13,13.65,13.7,13.65,13.7,708,7.53689012875013,7.5644977848994,7.53689012875013,7.5644977848994,1282.25300288445,0.0,1.0
2007-11-14,13.65,13.65,13.65,13.65,551,7.53689012875013,7.53689012875013,7.53689012875013,7.53689012875013,997.911588403009,0.0,1.0
2007-11-15,13.65,15.0,13.65,15.0,1023,7.53689012875013,8.28229684478037,7.53689012875013,8.28229684478037,1852.74692365931,0.0,1.0
2007-11-16,13.65,13.65,13.65,13.65,315,7.53689012875013,7.53689012875013,7.53689012875013,7.53689012875013,570.49392077486,0.0,1.0
2007-11-19,13.65,13.65,13.49,13.65,472,7.53689012875013,7.53689012875013,7.44854562907248,7.53689012875013,854.835335256298,0.0,1.0
2007-11-20,13.65,13.65,13.65,13.65,0,7.53689012875013,7.53689012875013,7.53689012875013,7.53689012875013,0,0.0,1.0
2007-11-21,13.65,13.65,13.65,13.65,0,7.53689012875013,7.53689012875013,7.53689012875013,7.53689012875013,0,0.0,1.0
2007-11-23,13.65,13.65,13.65,13.65,0,7.53689012875013,7.53689012875013,7.53689012875013,7.53689012875013,0,0.0,1.0
2007-11-26,13.65,13.65,13.65,13.65,0,7.53689012875013,7.53689012875013,7.53689012875013,7.53689012875013,0,0.0,1.0
2007-11-27,13.75,14.0,13.75,14.0,1181,7.59210544104867,7.73014372179501,7.59210544104867,7.73014372179501,2138.89942995273,0.0,1.0
2007-11-28,12.75,13.5,12.75,13.5,630,7.03995231806331,7.45406716030233,7.03995231806331,7.45406716030233,1140.98784154972,0.0,1.0
2007-11-29,13.0,13.0,13.0,13.0,1810,7.17799059880965,7.17799059880965,7.17799059880965,7.17799059880965,3278.07617969046,0.0,1.0
2007-11-30,13.05,13.05,13.05,13.05,315,7.20559825495892,7.20559825495892,7.20559825495892,7.20559825495892,570.49392077486,0.0,1.0
2007-12-03,13.5,13.5,13.5,13.5,394,7.45406716030233,7.45406716030233,7.45406716030233,7.45406716030233,713.57017392157,0.0,1.0
2007-12-04,13.0,13.1,13.0,13.1,1574,7.17799059880965,7.23320591110819,7.17799059880965,7.23320591110819,2850.65851206231,0.0,1.0
2007-12-05,13.0,13.0,13.0,13.0,236,7.17799059880965,7.17799059880965,7.17799059880965,7.17799059880965,427.417667628149,0.0,1.0
2007-12-06,13.0,13.0,12.9,12.95,630,7.17799059880965,7.17799059880965,7.12277528651112,7.15038294266038,1140.98784154972,0.0,1.0
2007-12-07,13.05,13.05,13.05,13.05,236,7.20559825495892,7.20559825495892,7.20559825495892,7.20559825495892,427.417667628149,0.0,1.0
2007-12-10,13.01,13.05,13.01,13.05,551,7.1835121300395,7.20559825495892,7.1835121300395,7.20559825495892,997.911588403009,0.0,1.0
2007-12-11,13.01,14.15,13.01,14.15,236,7.1835121300395,7.81296669024281,7.1835121300395,7.81296669024281,427.417667628149,0.0,1.0
2007-12-12,13.01,13.01,13.01,13.01,0,7.1835121300395,7.1835121300395,7.1835121300395,7.1835121300395,0,0.0,1.0
2007-12-13,15.0,15.0,14.5,14.5,945,8.28229684478037,8.28229684478037,8.00622028328769,8.00622028328769,1711.48176232458,0.0,1.0
2007-12-14,14.25,14.25,14.25,14.25,472,7.86818200254135,7.86818200254135,7.86818200254135,7.86818200254135,854.835335256297,0.0,1.0
2007-12-17,14.25,14.25,14.25,14.25,0,7.86818200254135,7.86818200254135,7.86818200254135,7.86818200254135,0,0.0,1.0
2007-12-18,14.25,14.25,14.25,14.25,0,7.86818200254135,7.86818200254135,7.86818200254135,7.86818200254135,0,0.0,1.0
2007-12-19,13.75,14.0,13.75,14.0,1338,7.59210544104867,7.73014372179501,7.59210544104867,7.73014372179501,2423.24084443417,0.0,1.0
2007-12-20,13.25,13.25,13.25,13.25,236,7.31602887955599,7.31602887955599,7.31602887955599,7.31602887955599,427.417667628149,0.0,1.0
2007-12-21,14.0,14.0,14.0,14.0,708,7.73014372179501,7.73014372179501,7.73014372179501,7.73014372179501,1282.25300288445,0.0,1.0
2007-12-24,14.0,14.0,14.0,14.0,0,7.73014372179501,7.73014372179501,7.73014372179501,7.73014372179501,0,0.0,1.0
2007-12-26,13.25,13.25,13.25,13.25,1102,7.31602887955599,7.31602887955599,7.31602887955599,7.31602887955599,1995.82317680602,0.0,1.0
2007-12-27,13.5,13.5,13.0,13.5,2204,7.45406716030233,7.45406716030233,7.17799059880965,7.45406716030233,3991.64635361203,0.0,1.0
2007-12-28,13.5,13.5,13.5,13.5,0,7.45406716030233,7.45406716030233,7.45406716030233,7.45406716030233,0,0.0,1.0
2007-12-31,14.0,14.0,13.25,13.3,630,7.73014372179501,7.73014372179501,7.31602887955599,7.34363653570526,1140.98784154972,0.0,1.0
2008-01-02,14.0,14.0,13.1,13.6,1417,7.73014372179501,7.73014372179501,7.23320591110819,7.50928247260087,2566.31709758088,0.0,1.0
2008-01-03,14.5,14.5,14.5,14.5,236,8.00622028328769,8.00622028328769,8.00622028328769,8.00622028328769,427.417667628149,0.0,1.0
2008-01-04,13.25,13.25,12.55,13.25,8107,7.31602887955599,7.31602887955599,6.92952169346624,7.31602887955599,14682.5213197517,0.0,1.0
2008-01-07,14.0,14.0,14.0,14.0,157,7.73014372179501,7.73014372179501,7.73014372179501,7.73014372179501,284.341414481438,0.0,1.0
2008-01-08,13.25,13.25,13.25,13.25,551,7.31602887955599,7.31602887955599,7.31602887955599,7.31602887955599,997.911588403008,0.0,1.0
2008-01-09,13.75,13.75,13.75,13.75,315,7.59210544104867,7.59210544104867,7.59210544104867,7.59210544104867,570.49392077486,0.0,1.0
2008-01-10,12.75,13.5,12.75,13.5,1102,7.03995231806331,7.45406716030233,7.03995231806331,7.45406716030233,1995.82317680602,0.0,1.0
2008-01-11,14.25,14.5,14.25,14.5,708,7.86818200254135,8.00622028328769,7.86818200254135,8.00622028328769,1282.25300288445,0.0,1.0
2008-01-14,14.25,14.25,14.25,14.25,0,7.86818200254135,7.86818200254135,7.86818200254135,7.86818200254135,0,0.0,1.0
2008-01-15,14.25,14.25,14.25,14.25,0,7.86818200254135,7.86818200254135,7.86818200254135,7.86818200254135,0,0.0,1.0
2008-01-16,14.25,14.25,14.25,14.25,0,7.86818200254135,7.86818200254135,7.86818200254135,7.86818200254135,0,0.0,1.0
2008-01-17,14.25,14.25,14.25,14.25,0,7.86818200254135,7.86818200254135,7.86818200254135,7.86818200254135,0,0.0,1.0
2008-01-18,13.3,13.3,11.05,13.27,3621,7.34363653570526,7.34363653570526,6.1012920089882,7.3270719420157,6557.96345119291,0.0,1.0
2008-01-22,13.5,13.5,13.25,13.25,394,7.45406716030233,7.45406716030233,7.31602887955599,7.31602887955599,713.57017392157,0.0,1.0
2008-01-23,13.0,13.5,12.0,12.55,2204,7.17799059880965,7.45406716030233,6.62583747582429,6.92952169346624,3991.64635361203,0.0,1.0
2008-01-24,12.9,12.9,12.9,12.9,394,7.12277528651112,7.12277528651112,7.12277528651112,7.12277528651112,713.57017392157,0.0,1.0
2008-01-25,13.64,13.64,13.25,13.25,1495,7.53136859752028,7.53136859752028,7.31602887955599,7.31602887955599,2707.5822589156,0.0,1.0
2008-01-28,14.25,14.25,13.98,13.98,1102,7.86818200254135,7.86818200254135,7.7191006593353,7.7191006593353,1995.82317680602,0.0,1.0
2008-01-29,14.25,14.25,14.25,14.25,0,7.86818200254135,7.86818200254135,7.86818200254135,7.86818200254135,0,0.0,1.0
2008-01-30,14.25,14.25,14.25,14.25,0,7.86818200254135,7.86818200254135,7.86818200254135,7.86818200254135,0,0.0,1.0
2008-01-31,14.05,14.05,14.05,14.05,236,7.75775137794428,7.75775137794428,7.75775137794428,7.75775137794428,427.417667628149,0.0,1.0
2008-02-01,14.75,14.75,14.25,14.25,1102,8.14425856403403,8.14425856403403,7.86818200254135,7.86818200254135,1995.82317680602,0.0,1.0
2008-02-04,15.0,15.7,14.75,14.75,1023,8.28229684478037,8.66880403087012,8.14425856403403,8.14425856403403,1852.7469236593,0.0,1.0
2008-02-05,15.0,15.0,15.0,15.0,157,8.28229684478037,8.28229684478037,8.28229684478037,8.28229684478037,284.341414481438,0.0,1.0
2008-02-06,14.0,14.75,13.0,14.75,7005,7.73014372179501,8.14425856403403,7.17799059880965,8.14425856403403,12686.6981429457,0.0,1.0
2008-02-07,13.5,13.5,13.5,13.5,394,7.45406716030233,7.45406716030233,7.45406716030233,7.45406716030233,713.57017392157,0.0,1.0
2008-02-08,13.05,13.25,13.05,13.25,236,7.20559825495892,7.31602887955599,7.20559825495892,7.31602887955599,427.417667628149,0.0,1.0
2008-02-11,13.5,13.5,13.5,13.5,472,7.45406716030233,7.45406716030233,7.45406716030233,7.45406716030233,854.835335256298,0.0,1.0
2008-02-12,13.0,13.05,13.0,13.05,708,7.17799059880965,7.20559825495892,7.17799059880965,7.20559825495892,1282.25300288445,0.0,1.0
2008-02-13,13.05,13.5,13.05,13.5,630,7.20559825495892,7.45406716030233,7.20559825495892,7.45406716030233,1140.98784154972,0.0,1.0
2008-02-14,13.05,13.05,13.05,13.05,236,7.20559825495892,7.20559825495892,7.20559825495892,7.20559825495892,427.417667628149,0.0,1.0
2008-02-15,13.05,13.05,13.05,13.05,0,7.20559825495892,7.20559825495892,7.20559825495892,7.20559825495892,0,0.0,1.0
2008-02-19,13.05,13.05,13.05,13.05,0,7.20559825495892,7.20559825495892,7.20559825495892,7.20559825495892,0,0.0,1.0
2008-02-20,13.45,13.45,13.45,13.45,394,7.42645950415306,7.42645950415306,7.42645950415306,7.42645950415306,713.570173921571,0.0,1.0
2008-02-21,13.45,13.45,13.45,13.45,0,7.42645950415306,7.42645950415306,7.42645950415306,7.42645950415306,0,0.0,1.0
2008-02-22,13.5,13.5,13.5,13.5,315,7.45406716030233,7.45406716030233,7.45406716030233,7.45406716030233,570.49392077486,0.0,1.0
2008-02-25,13.5,13.5,13.5,13.5,945,7.45406716030233,7.45406716030233,7.45406716030233,7.45406716030233,1711.48176232458,0.0,1.0
2008-02-26,13.0,13.25,13.0,13.25,1574,7.17799059880965,7.31602887955599,7.17799059880965,7.31602887955599,2850.65851206231,0.0,1.0
2008-02-27,13.5,13.5,13.5,13.5,236,7.45406716030233,7.45406716030233,7.45406716030233,7.45406716030233,427.417667628149,0.0,1.0
2008-02-28,13.5,13.5,13.5,13.5,630,7.45406716030233,7.45406716030233,7.45406716030233,7.45406716030233,1140.98784154972,0.0,1.0
2008-02-29,13.25,13.25,13.25,13.25,157,7.31602887955599,7.31602887955599,7.31602887955599,7.31602887955599,284.341414481438,0.0,1.0
2008-03-03,13.25,13.25,13.25,13.25,0,7.31602887955599,7.31602887955599,7.31602887955599,7.31602887955599,0,0.0,1.0
2008-03-04,13.25,13.25,13.25,13.25,0,7.31602887955599,7.31602887955599,7.31602887955599,7.31602887955599,0,0.0,1.0
2008-03-05,13.25,13.25,13.25,13.25,0,7.31602887955599,7.31602887955599,7.31602887955599,7.31602887955599,0,0.0,1.0
2008-03-06,13.15,13.75,13.15,13.75,472,7.26081356725745,7.59210544104867,7.26081356725745,7.59210544104867,854.835335256298,0.0,1.0
2008-03-07,13.15,13.15,13.15,13.15,0,7.26081356725745,7.26081356725745,7.26081356725745,7.26081356725745,0,0.0,1.0
2008-03-10,13.2,13.2,13.2,13.2,236,7.28842122340672,7.28842122340672,7.28842122340672,7.28842122340672,427.417667628149,0.0,1.0
2008-03-11,13.18,13.18,13.0,13.15,394,7.27737816094702,7.27737816094702,7.17799059880965,7.26081356725745,713.57017392157,0.0,1.0
2008-03-12,13.0,13.0,13.0,13.0,315,7.17799059880965,7.17799059880965,7.17799059880965,7.17799059880965,570.49392077486,0.0,1.0
2008-03-13,13.0,13.0,13.0,13.0,0,7.17799059880965,7.17799059880965,7.17799059880965,7.17799059880965,0,0.0,1.0
2008-03-14,13.0,13.0,12.1,13.0,2755,7.17799059880965,7.17799059880965,6.68105278812283,7.17799059880965,4989.55794201504,0.0,1.0
2008-03-17,13.0,13.0,13.0,13.0,0,7.17799059880965,7.17799059880965,7.17799059880965,7.17799059880965,0,0.0,1.0
2008-03-18,13.0,13.0,13.0,13.0,0,7.17799059880965,7.17799059880965,7.17799059880965,7.17799059880965,0,0.0,1.0
2008-03-19,12.6,12.6,12.6,12.6,394,6.95712934961551,6.95712934961551,6.95712934961551,6.95712934961551,713.57017392157,0.0,1.0
2008-03-20,12.6,12.6,12.6,12.6,0,6.95712934961551,6.95712934961551,6.95712934961551,6.95712934961551,0,0.0,1.0
2008-03-24,12.6,12.6,12.6,12.6,0,6.95712934961551,6.95712934961551,6.95712934961551,6.95712934961551,0,0.0,1.0
2008-03-25,12.6,12.6,12.6,12.6,0,6.95712934961551,6.95712934961551,6.95712934961551,6.95712934961551,0,0.0,1.0
2008-03-26,12.6,12.6,12.6,12.6,0,6.95712934961551,6.95712934961551,6.95712934961551,6.95712934961551,0,0.0,1.0
2008-03-27,12.6,12.6,12.6,12.6,0,6.95712934961551,6.95712934961551,6.95712934961551,6.95712934961551,0,0.0,1.0
2008-03-28,12.5,12.6,12.5,12.6,708,6.90191403731697,6.95712934961551,6.90191403731697,6.95712934961551,1282.25300288445,0.0,1.0
2008-03-31,13.0,13.0,13.0,13.0,157,7.17799059880965,7.17799059880965,7.17799059880965,7.17799059880965,284.341414481438,0.0,1.0
2008-04-01,12.5,12.55,12.5,12.55,1495,6.90191403731697,6.92952169346624,6.90191403731697,6.92952169346624,2707.5822589156,0.0,1.0
2008-04-02,12.5,12.5,12.5,12.5,0,6.90191403731697,6.90191403731697,6.90191403731697,6.90191403731697,0,0.0,1.0
2008-04-03,12.5,12.5,12.5,12.5,0,6.90191403731697,6.90191403731697,6.90191403731697,6.90191403731697,0,0.0,1.0
2008-04-04,12.0,12.5,12.0,12.5,1102,6.62583747582429,6.90191403731697,6.62583747582429,6.90191403731697,1995.82317680602,0.0,1.0
2008-04-07,12.25,12.25,12.25,12.25,236,6.76387575657063,6.76387575657063,6.76387575657063,6.76387575657063,427.417667628149,0.0,1.0
2008-04-08,12.25,12.25,12.25,12.25,0,6.76387575657063,6.76387575657063,6.76387575657063,6.76387575657063,0,0.0,1.0
2008-04-09,12.25,12.25,12.25,12.25,0,6.76387575657063,6.76387575657063,6.76387575657063,6.76387575657063,0,0.0,1.0
2008-04-10,12.5,12.5,12.1,12.11,2676,6.90191403731697,6.90191403731697,6.68105278812283,6.68657431935268,4846.48168886833,0.0,1.0
2008-04-11,12.5,12.5,12.5,12.5,0,6.90191403731697,6.90191403731697,6.90191403731697,6.90191403731697,0,0.0,1.0
2008-04-14,13.0,13.0,13.0,13.0,315,7.17799059880965,7.17799059880965,7.17799059880965,7.17799059880965,570.49392077486,0.0,1.0
2008-04-15,13.0,13.0,13.0,13.0,0,7.17799059880965,7.17799059880965,7.17799059880965,7.17799059880965,0,0.0,1.0
2008-04-16,12.5,12.75,12.5,12.75,472,6.90191403731697,7.03995231806331,6.90191403731697,7.03995231806331,854.835335256298,0.0,1.0
2008-04-17,13.25,13.25,12.75,12.75,630,7.31602887955599,7.31602887955599,7.03995231806331,7.03995231806331,1140.98784154972,0.0,1.0
2008-04-18,14.0,14.0,14.0,14.0,157,7.73014372179501,7.73014372179501,7.73014372179501,7.73014372179501,284.341414481438,0.0,1.0
2008-04-21,14.05,14.05,13.75,13.75,236,7.75775137794428,7.75775137794428,7.59210544104867,7.59210544104867,427.417667628149,0.0,1.0
2008-04-22,14.05,14.05,14.05,14.05,0,7.75775137794428,7.75775137794428,7.75775137794428,7.75775137794428,0,0.0,1.0
2008-04-23,13.95,14.0,13.95,14.0,157,7.70253606564574,7.73014372179501,7.70253606564574,7.73014372179501,284.341414481438,0.0,1.0
2008-04-24,13.95,13.95,13.95,13.95,0,7.70253606564574,7.70253606564574,7.70253606564574,7.70253606564574,0,0.0,1.0
2008-04-25,14.25,14.25,14.25,14.25,315,7.86818200254135,7.86818200254135,7.86818200254135,7.86818200254135,570.493920774859,0.0,1.0
2008-04-28,14.25,14.25,14.25,14.25,0,7.86818200254135,7.86818200254135,7.86818200254135,7.86818200254135,0,0.0,1.0
2008-04-29,14.25,14.25,14.25,14.25,0,7.86818200254135,7.86818200254135,7.86818200254135,7.86818200254135,0,0.0,1.0
2008-04-30,15.0,15.0,14.8,14.8,157,8.28229684478037,8.28229684478037,8.1718662201833,8.1718662201833,284.341414481438,0.0,1.0
2008-05-01,15.7,15.7,15.0,15.0,472,8.66880403087012,8.66880403087012,8.28229684478037,8.28229684478037,854.835335256297,0.0,1.0
2008-05-02,15.7,15.7,15.7,15.7,394,8.66880403087012,8.66880403087012,8.66880403087012,8.66880403087012,713.57017392157,0.0,1.0
2008-05-05,15.7,15.7,15.7,15.7,0,8.66880403087012,8.66880403087012,8.66880403087012,8.66880403087012,0,0.0,1.0
2008-05-06,15.7,15.7,15.7,15.7,551,8.66880403087012,8.66880403087012,8.66880403087012,8.66880403087012,997.911588403008,0.0,1.0
2008-05-07,15.7,15.7,15.7,15.7,0,8.66880403087012,8.66880403087012,8.66880403087012,8.66880403087012,0,0.0,1.0
2008-05-08,15.7,15.7,15.7,15.7,0,8.66880403087012,8.66880403087012,8.66880403087012,8.66880403087012,0,0.0,1.0
2008-05-09,15.7,15.7,15.7,15.7,0,8.66880403087012,8.66880403087012,8.66880403087012,8.66880403087012,0,0.0,1.0
2008-05-12,15.7,15.7,15.7,15.7,0,8.66880403087012,8.66880403087012,8.66880403087012,8.66880403087012,0,0.0,1.0
2008-05-13,15.25,15.25,15.25,15.25,79,8.42033512552671,8.42033512552671,8.42033512552671,8.42033512552671,143.076253146711,0.0,1.0
2008-05-14,15.75,15.75,15.5,15.5,551,8.69641168701938,8.69641168701938,8.55837340627304,8.55837340627304,997.911588403009,0.0,1.0
2008-05-15,15.75,15.75,15.75,15.75,0,8.69641168701938,8.69641168701938,8.69641168701938,8.69641168701938,0,0.0,1.0
2008-05-16,17.0,17.0,16.5,16.5,315,9.38660309075108,9.38660309075108,9.1105265292584,9.1105265292584,570.49392077486,0.0,1.0
2008-05-19,17.51,17.51,17.51,17.51,79,9.66820118347362,9.66820118347362,9.66820118347362,9.66820118347362,143.076253146711,0.0,1.0
2008-05-20,17.51,17.51,17.51,17.51,0,9.66820118347362,9.66820118347362,9.66820118347362,9.66820118347362,0,0.0,1.0
2008-05-21,19.0,19.0,18.0,18.0,315,10.4909093367218,10.4909093367218,9.93875621373644,9.93875621373644,570.493920774859,0.0,1.0
2008-05-22,19.2,19.2,18.0,18.0,630,10.6013399613189,10.6013399613189,9.93875621373644,9.93875621373644,1140.98784154972,0.0,1.0
2008-05-23,19.2,19.2,19.2,19.2,0,10.6013399613189,10.6013399613189,10.6013399613189,10.6013399613189,0,0.0,1.0
2008-05-27,18.5,18.5,18.0,18.0,394,10.2148327752291,10.2148327752291,9.93875621373644,9.93875621373644,713.570173921572,0.0,1.0
2008-05-28,19.2,19.2,19.2,19.2,157,10.6013399613189,10.6013399613189,10.6013399613189,10.6013399613189,284.341414481437,0.0,1.0
2008-05-29,17.5,18.05,17.5,18.05,551,9.66267965224376,9.96636386988571,9.66267965224376,9.96636386988571,997.911588403008,0.0,1.0
2008-05-30,16.25,17.75,16.05,17.75,2597,8.97248824851206,9.8007179329901,8.86205762391499,9.8007179329901,4703.40543572162,0.0,1.0
2008-06-02,14.1,15.7,13.6,15.7,4172,7.78535903409354,8.66880403087012,7.50928247260087,8.66880403087012,7555.87503959592,0.0,1.0
2008-06-03,14.5,15.25,14.5,14.75,945,8.00622028328769,8.42033512552671,8.00622028328769,8.14425856403403,1711.48176232458,0.0,1.0
2008-06-04,14.75,14.75,14.21,14.21,630,8.14425856403403,8.14425856403403,7.84609587762193,7.84609587762193,1140.98784154972,0.0,1.0
2008-06-05,14.75,14.75,14.75,14.75,472,8.14425856403403,8.14425856403403,8.14425856403403,8.14425856403403,854.835335256297,0.0,1.0
2008-06-06,14.35,15.25,14.35,15.0,708,7.92339731483988,8.42033512552671,7.92339731483988,8.28229684478037,1282.25300288445,0.0,1.0
2008-06-09,15.02,16.0,15.0,15.0,551,8.29333990724007,8.83444996776572,8.28229684478037,8.28229684478037,997.911588403009,0.0,1.0
2008-06-10,16.0,16.0,16.0,16.0,236,8.83444996776572,8.83444996776572,8.83444996776572,8.83444996776572,427.417667628149,0.0,1.0
2008-06-11,16.0,16.0,16.0,16.0,0,8.83444996776572,8.83444996776572,8.83444996776572,8.83444996776572,0,0.0,1.0
2008-06-12,16.0,16.0,16.0,16.0,0,8.83444996776572,8.83444996776572,8.83444996776572,8.83444996776572,0,0.0,1.0
2008-06-13,14.55,14.55,14.55,14.55,0,8.83720984965967,8.83720984965967,8.83720984965967,8.83720984965967,0,1.45499839950016,1.0
2008-06-16,14.55,14.55,14.55,14.55,0,8.83720984965967,8.83720984965967,8.83720984965967,8.83720984965967,0,0.0,1.0
2008-06-17,14.55,14.55,14.55,14.55,0,8.83720984965967,8.83720984965967,8.83720984965967,8.83720984965967,0,0.0,1.0
2008-06-18,14.55,14.55,14.55,14.55,0,8.83720984965967,8.83720984965967,8.83720984965967,8.83720984965967,0,0.0,1.0
2008-06-19,14.55,14.55,14.55,14.55,0,8.83720984965967,8.83720984965967,8.83720984965967,8.83720984965967,0,0.0,1.0
2008-06-20,15.0,15.0,15.0,15.0,346,9.11052561820584,9.11052561820584,9.11052561820584,9.11052561820584,569.670754191028,0.0,1.0
2008-06-23,15.0,15.0,15.0,15.0,0,9.11052561820584,9.11052561820584,9.11052561820584,9.11052561820584,0,0.0,1.0
2008-06-24,15.0,15.0,15.0,15.0,0,9.11052561820584,9.11052561820584,9.11052561820584,9.11052561820584,0,0.0,1.0
2008-06-25,15.0,15.0,15.0,15.0,0,9.11052561820584,9.11052561820584,9.11052561820584,9.11052561820584,0,0.0,1.0
2008-06-26,15.0,15.0,15.0,15.0,0,9.11052561820584,9.11052561820584,9.11052561820584,9.11052561820584,0,0.0,1.0
2008-06-27,15.0,15.0,15.0,15.0,0,9.11052561820584,9.11052561820584,9.11052561820584,9.11052561820584,0,0.0,1.0
2008-06-30,15.0,15.0,15.0,15.0,0,9.11052561820584,9.11052561820584,9.11052561820584,9.11052561820584,0,0.0,1.0
2008-07-01,15.0,15.0,14.5,14.5,346,9.11052561820584,9.11052561820584,8.80684143093231,8.80684143093231,569.670754191028,0.0,1.0
2008-07-02,15.0,15.0,15.0,15.0,0,9.11052561820584,9.11052561820584,9.11052561820584,9.11052561820584,0,0.0,1.0
2008-07-03,15.0,15.0,15.0,15.0,0,9.11052561820584,9.11052561820584,9.11052561820584,9.11052561820584,0,0.0,1.0
2008-07-07,14.5,15.0,14.5,14.5,693,8.80684143093231,9.11052561820584,8.80684143093231,8.80684143093231,1140.9879556485,0.0,1.0
2008-07-08,14.5,14.5,14.5,14.5,0,8.80684143093231,8.80684143093231,8.80684143093231,8.80684143093231,0,0.0,1.0
2008-07-09,14.5,14.5,14.5,14.5,0,8.80684143093231,8.80684143093231,8.80684143093231,8.80684143093231,0,0.0,1.0
2008-07-10,15.0,15.0,14.0,14.0,260,9.11052561820584,9.11052561820584,8.50315724365879,8.50315724365879,428.076289276495,0.0,1.0
2008-07-11,14.0,14.0,13.55,13.55,519,8.50315724365879,8.50315724365879,8.22984147511261,8.22984147511261,854.506131286541,0.0,1.0
2008-07-14,12.0,14.5,10.55,14.5,2857,7.28842049456467,8.80684143093231,6.40773635147144,8.80684143093231,4703.8998402421,0.0,1.0
2008-07-15,13.0,13.0,12.0,12.0,433,7.89578886911173,7.89578886911173,7.28842049456467,7.28842049456467,712.911666372009,0.0,1.0
2008-07-16,12.21,12.74,12.0,12.0,1039,7.41596785321956,7.73787309172949,7.28842049456467,7.28842049456467,1710.65870983953,0.0,1.0
2008-07-17,12.21,12.21,12.21,12.21,0,7.41596785321956,7.41596785321956,7.41596785321956,7.41596785321956,0,0.0,1.0
2008-07-18,12.21,12.21,12.21,12.21,0,7.41596785321956,7.41596785321956,7.41596785321956,7.41596785321956,0,0.0,1.0
2008-07-21,11.05,11.05,11.05,11.05,346,6.71142053874497,6.71142053874497,6.71142053874497,6.71142053874497,569.670754191028,0.0,1.0
2008-07-22,11.05,11.05,11.05,11.05,0,6.71142053874497,6.71142053874497,6.71142053874497,6.71142053874497,0,0.0,1.0
2008-07-23,11.05,11.05,11.05,11.05,0,6.71142053874497,6.71142053874497,6.71142053874497,6.71142053874497,0,0.0,1.0
2008-07-24,11.6,13.0,11.6,13.0,346,7.04547314474585,7.89578886911173,7.04547314474585,7.89578886911173,569.670754191028,0.0,1.0
2008-07-25,11.6,11.6,11.6,11.6,0,7.04547314474585,7.04547314474585,7.04547314474585,7.04547314474585,0,0.0,1.0
2008-07-28,12.5,12.6,12.5,12.6,260,7.5921046818382,7.65284151929291,7.5921046818382,7.65284151929291,428.076289276495,0.0,1.0
2008-07-29,12.5,12.5,12.5,12.5,0,7.5921046818382,7.5921046818382,7.5921046818382,7.5921046818382,0,0.0,1.0
2008-07-30,14.25,14.25,14.0,14.0,433,8.65499933729555,8.65499933729555,8.50315724365879,8.50315724365879,712.911666372009,0.0,1.0
2008-07-31,14.25,14.25,14.25,14.25,346,8.65499933729555,8.65499933729555,8.65499933729555,8.65499933729555,569.670754191028,0.0,1.0
2008-08-01,14.25,14.25,14.25,14.25,0,8.65499933729555,8.65499933729555,8.65499933729555,8.65499933729555,0,0.0,1.0
2008-08-04,13.0,13.0,12.55,12.75,1039,7.89578886911173,7.89578886911173,7.62247310056555,7.74394677547497,1710.65870983953,0.0,1.0
2008-08-05,14.5,14.5,14.0,14.0,260,8.80684143093231,8.80684143093231,8.50315724365879,8.50315724365879,428.076289276495,0.0,1.0
2008-08-06,14.5,14.5,14.5,14.5,0,8.80684143093231,8.80684143093231,8.80684143093231,8.80684143093231,0,0.0,1.0
2008-08-07,14.5,14.5,14.5,14.5,0,8.80684143093231,8.80684143093231,8.80684143093231,8.80684143093231,0,0.0,1.0
2008-08-08,14.5,14.5,14.5,14.5,0,8.80684143093231,8.80684143093231,8.80684143093231,8.80684143093231,0,0.0,1.0
2008-08-11,12.5,12.5,12.5,12.5,260,7.5921046818382,7.5921046818382,7.5921046818382,7.5921046818382,428.076289276495,0.0,1.0
2008-08-12,12.5,12.5,12.5,12.5,0,7.5921046818382,7.5921046818382,7.5921046818382,7.5921046818382,0,0.0,1.0
2008-08-13,13.0,13.0,12.5,12.5,519,7.89578886911173,7.89578886911173,7.5921046818382,7.5921046818382,854.506131286541,0.0,1.0
2008-08-14,13.0,13.0,13.0,13.0,0,7.89578886911173,7.89578886911173,7.89578886911173,7.89578886911173,0,0.0,1.0
2008-08-15,13.0,13.0,13.0,13.0,0,7.89578886911173,7.89578886911173,7.89578886911173,7.89578886911173,0,0.0,1.0
2008-08-18,13.0,13.0,13.0,13.0,0,7.89578886911173,7.89578886911173,7.89578886911173,7.89578886911173,0,0.0,1.0
2008-08-19,13.0,13.0,13.0,13.0,260,7.89578886911173,7.89578886911173,7.89578886911173,7.89578886911173,428.076289276495,0.0,1.0
2008-08-20,11.9,12.5,11.3,12.5,5195,7.22768365710997,7.5921046818382,6.86326263238173,7.5921046818382,8553.29354919765,0.0,1.0
2008-08-21,11.9,11.9,11.9,11.9,173,7.22768365710997,7.22768365710997,7.22768365710997,7.22768365710997,284.835377095514,0.0,1.0
2008-08-22,12.2,12.2,12.2,12.2,173,7.40989416947408,7.40989416947408,7.40989416947408,7.40989416947408,284.835377095514,0.0,1.0
2008-08-25,12.2,12.2,12.2,12.2,0,7.40989416947408,7.40989416947408,7.40989416947408,7.40989416947408,0,0.0,1.0
2008-08-26,12.2,12.2,12.2,12.2,0,7.40989416947408,7.40989416947408,7.40989416947408,7.40989416947408,0,0.0,1.0
2008-08-27,12.2,12.2,12.2,12.2,0,7.40989416947408,7.40989416947408,7.40989416947408,7.40989416947408,0,0.0,1.0
2008-08-28,12.2,12.2,12.2,12.2,0,7.40989416947408,7.40989416947408,7.40989416947408,7.40989416947408,0,0.0,1.0
2008-08-29,12.2,12.2,12.2,12.2,0,7.40989416947408,7.40989416947408,7.40989416947408,7.40989416947408,0,0.0,1.0
2008-09-02,12.2,12.2,12.2,12.2,0,7.40989416947408,7.40989416947408,7.40989416947408,7.40989416947408,0,0.0,1.0
2008-09-03,12.1,12.1,12.1,12.1,346,7.34915733201938,7.34915733201938,7.34915733201938,7.34915733201938,569.670754191028,0.0,1.0
2008-09-04,12.1,12.1,12.1,12.1,0,7.34915733201938,7.34915733201938,7.34915733201938,7.34915733201938,0,0.0,1.0
2008-09-05,11.9,12.2,11.9,12.2,606,7.22768365710997,7.40989416947408,7.22768365710997,7.40989416947408,997.747043467522,0.0,1.0
2008-09-08,11.9,11.9,11.9,11.9,0,7.22768365710997,7.22768365710997,7.22768365710997,7.22768365710997,0,0.0,1.0
2008-09-09,12.0,12.0,12.0,12.0,519,7.28842049456467,7.28842049456467,7.28842049456467,7.28842049456467,854.506131286542,0.0,1.0
2008-09-10,12.95,12.95,12.0,12.0,606,7.86542045038438,7.86542045038438,7.28842049456467,7.28842049456467,997.747043467522,0.0,1.0
2008-09-11,11.25,12.0,11.25,12.0,2078,6.83289421365438,7.28842049456467,6.83289421365438,7.28842049456467,3421.31741967906,0.0,1.0
2008-09-12,12.94,12.94,12.94,12.94,87,7.85934676663891,7.85934676663891,7.85934676663891,7.85934676663891,143.240912180981,0.0,1.0
2008-09-15,13.0,13.0,9.0,11.25,1732,7.89578886911173,7.89578886911173,5.46631537092351,6.83289421365438,2851.64666548803,0.0,1.0
2008-09-16,13.0,13.0,13.0,13.0,0,7.89578886911173,7.89578886911173,7.89578886911173,7.89578886911173,0,0.0,1.0
2008-09-17,11.5,11.8,11.5,11.8,1039,6.98473630729115,7.16694681965526,6.98473630729115,7.16694681965526,1710.65870983953,0.0,1.0
2008-09-18,11.0,11.5,10.55,11.0,4762,6.68105212001762,6.98473630729115,6.40773635147144,6.68105212001762,7840.38188282564,0.0,1.0
2008-09-19,11.0,11.0,11.0,11.0,0,6.68105212001762,6.68105212001762,6.68105212001762,6.68105212001762,0,0.0,1.0
2008-09-22,11.0,11.0,11.0,11.0,346,6.68105212001762,6.68105212001762,6.68105212001762,6.68105212001762,569.670754191027,0.0,1.0
2008-09-23,11.0,11.0,11.0,11.0,0,6.68105212001762,6.68105212001762,6.68105212001762,6.68105212001762,0,0.0,1.0
2008-09-24,12.0,12.0,12.0,12.0,693,7.28842049456467,7.28842049456467,7.28842049456467,7.28842049456467,1140.9879556485,0.0,1.0
2008-09-25,12.5,12.5,12.49,12.49,1645,7.5921046818382,7.5921046818382,7.58603099809273,7.58603099809273,2708.40575330705,0.0,1.0
2008-09-26,12.5,12.5,12.45,12.45,519,7.5921046818382,7.5921046818382,7.56173626311085,7.56173626311085,854.506131286542,0.0,1.0
2008-09-29,12.5,12.5,12.5,12.5,260,7.5921046818382,7.5921046818382,7.5921046818382,7.5921046818382,428.076289276495,0.0,1.0
2008-09-30,12.5,12.5,12.5,12.5,0,7.5921046818382,7.5921046818382,7.5921046818382,7.5921046818382,0,0.0,1.0
2008-10-01,12.5,12.5,12.5,12.5,693,7.5921046818382,7.5921046818382,7.5921046818382,7.5921046818382,1140.9879556485,0.0,1.0
2008-10-02,12.15,12.15,12.15,12.15,173,7.37952575074673,7.37952575074673,7.37952575074673,7.37952575074673,284.835377095514,0.0,1.0
2008-10-03,12.15,12.15,12.15,12.15,0,7.37952575074673,7.37952575074673,7.37952575074673,7.37952575074673,0,0.0,1.0
2008-10-06,12.15,12.15,12.15,12.15,0,7.37952575074673,7.37952575074673,7.37952575074673,7.37952575074673,0,0.0,1.0
2008-10-07,11.5,11.5,11.5,11.5,346,6.98473630729115,6.98473630729115,6.98473630729115,6.98473630729115,569.670754191027,0.0,1.0
2008-10-08,11.25,12.5,11.25,11.3,693,6.83289421365438,7.5921046818382,6.83289421365438,6.86326263238173,1140.9879556485,0.0,1.0
2008-10-09,11.25,11.25,11.25,11.25,0,6.83289421365438,6.83289421365438,6.83289421365438,6.83289421365438,0,0.0,1.0
2008-10-10,11.5,11.5,11.5,11.5,693,6.98473630729115,6.98473630729115,6.98473630729115,6.98473630729115,1140.9879556485,0.0,1.0
2008-10-13,11.5,11.5,11.5,11.5,0,6.98473630729115,6.98473630729115,6.98473630729115,6.98473630729115,0,0.0,1.0
2008-10-14,11.5,11.5,11.5,11.5,0,6.98473630729115,6.98473630729115,6.98473630729115,6.98473630729115,0,0.0,1.0
2008-10-15,11.5,11.5,11.5,11.5,0,6.98473630729115,6.98473630729115,6.98473630729115,6.98473630729115,0,0.0,1.0
2008-10-16,11.5,11.5,11.5,11.5,260,6.98473630729115,6.98473630729115,6.98473630729115,6.98473630729115,428.076289276494,0.0,1.0
2008-10-17,11.5,11.5,11.5,11.5,0,6.98473630729115,6.98473630729115,6.98473630729115,6.98473630729115,0,0.0,1.0
2008-10-20,11.5,11.5,11.5,11.5,0,6.98473630729115,6.98473630729115,6.98473630729115,6.98473630729115,0,0.0,1.0
2008-10-21,12.5,12.5,10.3,10.3,2944,7.5921046818382,7.5921046818382,6.25589425783468,6.25589425783468,4847.14075242308,0.0,1.0
2008-10-22,12.0,12.0,12.0,12.0,173,7.28842049456467,7.28842049456467,7.28842049456467,7.28842049456467,284.835377095514,0.0,1.0
2008-10-23,10.01,10.01,10.01,10.01,173,6.07975742921603,6.07975742921603,6.07975742921603,6.07975742921603,284.835377095514,0.0,1.0
2008-10-24,9.0,9.5,9.0,9.5,260,5.46631537092351,5.76999955819703,5.46631537092351,5.76999955819703,428.076289276494,0.0,1.0
2008-10-27,9.0,9.0,9.0,9.0,0,5.46631537092351,5.46631537092351,5.46631537092351,5.46631537092351,0,0.0,1.0
2008-10-28,8.15,10.0,8.15,10.0,1212,4.95005225255851,6.07368374547056,4.95005225255851,6.07368374547056,1995.49408693504,0.0,1.0
2008-10-29,10.01,10.01,9.0,9.0,779,6.07975742921603,6.07975742921603,5.46631537092351,5.46631537092351,1282.58242056304,0.0,1.0
2008-10-30,11.0,11.0,11.0,11.0,433,6.68105212001762,6.68105212001762,6.68105212001762,6.68105212001762,712.911666372008,0.0,1.0
2008-10-31,11.0,11.0,11.0,11.0,0,6.68105212001762,6.68105212001762,6.68105212001762,6.68105212001762,0,0.0,1.0
2008-11-03,10.0,10.0,10.0,10.0,173,6.07368374547056,6.07368374547056,6.07368374547056,6.07368374547056,284.835377095514,0.0,1.0
2008-11-04,10.0,10.0,10.0,10.0,0,6.07368374547056,6.07368374547056,6.07368374547056,6.07368374547056,0,0.0,1.0
2008-11-05,10.0,10.0,10.0,10.0,0,6.07368374547056,6.07368374547056,6.07368374547056,6.07368374547056,0,0.0,1.0
2008-11-06,10.0,10.0,10.0,10.0,0,6.07368374547056,6.07368374547056,6.07368374547056,6.07368374547056,0,0.0,1.0
2008-11-07,10.0,10.0,10.0,10.0,0,6.07368374547056,6.07368374547056,6.07368374547056,6.07368374547056,0,0.0,1.0
2008-11-10,10.0,10.0,10.0,10.0,0,6.07368374547056,6.07368374547056,6.07368374547056,6.07368374547056,0,0.0,1.0
2008-11-11,10.0,10.0,10.0,10.0,0,6.07368374547056,6.07368374547056,6.07368374547056,6.07368374547056,0,0.0,1.0
2008-11-12,10.0,10.0,10.0,10.0,693,6.07368374547056,6.07368374547056,6.07368374547056,6.07368374547056,1140.9879556485,0.0,1.0
2008-11-13,10.0,10.0,10.0,10.0,346,6.07368374547056,6.07368374547056,6.07368374547056,6.07368374547056,569.670754191028,0.0,1.0
2008-11-14,10.0,10.0,10.0,10.0,0,6.07368374547056,6.07368374547056,6.07368374547056,6.07368374547056,0,0.0,1.0
2008-11-17,10.0,10.0,10.0,10.0,173,6.07368374547056,6.07368374547056,6.07368374547056,6.07368374547056,284.835377095514,0.0,1.0
2008-11-18,10.0,10.0,10.0,10.0,433,6.07368374547056,6.07368374547056,6.07368374547056,6.07368374547056,712.911666372009,0.0,1.0
2008-11-19,10.0,10.0,10.0,10.0,0,6.07368374547056,6.07368374547056,6.07368374547056,6.07368374547056,0,0.0,1.0
2008-11-20,8.05,8.05,8.05,8.05,260,4.8893154151038,4.8893154151038,4.8893154151038,4.8893154151038,428.076289276495,0.0,1.0
2008-11-21,9.0,9.0,9.0,9.0,260,5.46631537092351,5.46631537092351,5.46631537092351,5.46631537092351,428.076289276494,0.0,1.0
2008-11-24,10.0,10.0,10.0,10.0,346,6.07368374547056,6.07368374547056,6.07368374547056,6.07368374547056,569.670754191028,0.0,1.0
2008-11-25,9.75,9.75,9.75,9.75,260,5.9218416518338,5.9218416518338,5.9218416518338,5.9218416518338,428.076289276494,0.0,1.0
2008-11-26,10.0,10.0,10.0,10.0,346,6.07368374547056,6.07368374547056,6.07368374547056,6.07368374547056,569.670754191028,0.0,1.0
2008-11-28,10.0,10.0,10.0,10.0,0,6.07368374547056,6.07368374547056,6.07368374547056,6.07368374547056,0,0.0,1.0
2008-12-01,10.0,10.0,10.0,10.0,779,6.07368374547056,6.07368374547056,6.07368374547056,6.07368374547056,1282.58242056304,0.0,1.0
2008-12-02,9.25,9.25,9.25,9.25,693,5.61815746456027,5.61815746456027,5.61815746456027,5.61815746456027,1140.9879556485,0.0,1.0
2008-12-03,8.5,8.5,8.5,8.5,606,5.16263118364998,5.16263118364998,5.16263118364998,5.16263118364998,997.747043467522,0.0,1.0
2008-12-04,8.5,8.5,8.5,8.5,0,5.16263118364998,5.16263118364998,5.16263118364998,5.16263118364998,0,0.0,1.0
2008-12-05,8.5,8.5,8.5,8.5,0,5.16263118364998,5.16263118364998,5.16263118364998,5.16263118364998,0,0.0,1.0
2008-12-08,8.5,8.5,8.5,8.5,0,5.16263118364998,5.16263118364998,5.16263118364998,5.16263118364998,0,0.0,1.0
2008-12-09,8.5,8.5,8.5,8.5,346,5.16263118364998,5.16263118364998,5.16263118364998,5.16263118364998,569.670754191027,0.0,1.0
2008-12-10,8.5,8.5,8.5,8.5,0,5.16263118364998,5.16263118364998,5.16263118364998,5.16263118364998,0,0.0,1.0
2008-12-11,10.0,10.0,10.0,10.0,173,6.07368374547056,6.07368374547056,6.07368374547056,6.07368374547056,284.835377095514,0.0,1.0
2008-12-12,10.0,10.0,10.0,10.0,0,6.07368374547056,6.07368374547056,6.07368374547056,6.07368374547056,0,0.0,1.0
2008-12-15,10.0,10.0,10.0,10.0,0,6.07368374547056,6.07368374547056,6.07368374547056,6.07368374547056,0,0.0,1.0
2008-12-16,8.05,8.1,8.05,8.1,519,4.8893154151038,4.91968383383115,4.8893154151038,4.91968383383115,854.506131286542,0.0,1.0
2008-12-17,9.94,9.94,9.94,9.94,87,6.03724164299774,6.03724164299774,6.03724164299774,6.03724164299774,143.240912180981,0.0,1.0
2008-12-18,9.94,9.94,9.94,9.94,0,6.03724164299774,6.03724164299774,6.03724164299774,6.03724164299774,0,0.0,1.0
2008-12-19,9.0,9.0,8.0,8.0,519,5.46631537092351,5.46631537092351,4.85894699637645,4.85894699637645,854.506131286541,0.0,1.0
2008-12-22,9.0,9.0,9.0,9.0,0,5.46631537092351,5.46631537092351,5.46631537092351,5.46631537092351,0,0.0,1.0
2008-12-23,9.0,9.0,9.0,9.0,0,5.46631537092351,5.46631537092351,5.46631537092351,5.46631537092351,0,0.0,1.0
2008-12-24,9.0,9.0,9.0,9.0,0,5.46631537092351,5.46631537092351,5.46631537092351,5.46631537092351,0,0.0,1.0
2008-12-26,7.5,7.5,7.5,7.5,173,4.55526280910292,4.55526280910292,4.55526280910292,4.55526280910292,284.835377095514,0.0,1.0
2008-12-29,9.0,9.0,9.0,9.0,87,5.46631537092351,5.46631537092351,5.46631537092351,5.46631537092351,143.240912180981,0.0,1.0
2008-12-30,7.15,7.15,7.15,7.15,693,4.34268387801145,4.34268387801145,4.34268387801145,4.34268387801145,1140.9879556485,0.0,1.0
2008-12-31,8.0,9.0,8.0,9.0,260,4.85894699637645,5.46631537092351,4.85894699637645,5.46631537092351,428.076289276495,0.0,1.0
2009-01-02,8.0,8.0,8.0,8.0,0,4.85894699637645,4.85894699637645,4.85894699637645,4.85894699637645,0,0.0,1.0
2009-01-05,8.0,8.0,8.0,8.0,0,4.85894699637645,4.85894699637645,4.85894699637645,4.85894699637645,0,0.0,1.0
2009-01-06,8.0,8.0,8.0,8.0,0,4.85894699637645,4.85894699637645,4.85894699637645,4.85894699637645,0,0.0,1.0
2009-01-07,10.0,10.0,7.5,7.5,1039,6.07368374547056,6.07368374547056,4.55526280910292,4.55526280910292,1710.65870983953,0.0,1.0
2009-01-08,10.01,10.01,10.01,10.01,346,6.07975742921603,6.07975742921603,6.07975742921603,6.07975742921603,569.670754191028,0.0,1.0
2009-01-09,7.6,7.6,7.6,7.6,260,4.61599964655763,4.61599964655763,4.61599964655763,4.61599964655763,428.076289276494,0.0,1.0
2009-01-12,7.6,7.6,7.6,7.6,0,4.61599964655763,4.61599964655763,4.61599964655763,4.61599964655763,0,0.0,1.0
2009-01-13,7.6,7.6,7.6,7.6,0,4.61599964655763,4.61599964655763,4.61599964655763,4.61599964655763,0,0.0,1.0
2009-01-14,7.6,7.6,7.6,7.6,0,4.61599964655763,4.61599964655763,4.61599964655763,4.61599964655763,0,0.0,1.0
2009-01-15,7.5,7.5,7.5,7.5,260,4.55526280910292,4.55526280910292,4.55526280910292,4.55526280910292,428.076289276495,0.0,1.0
2009-01-16,7.5,7.5,7.5,7.5,0,4.55526280910292,4.55526280910292,4.55526280910292,4.55526280910292,0,0.0,1.0
2009-01-20,10.01,10.01,10.01,10.01,346,6.07975742921603,6.07975742921603,6.07975742921603,6.07975742921603,569.670754191028,0.0,1.0
2009-01-21,10.01,10.01,10.01,10.01,0,6.07975742921603,6.07975742921603,6.07975742921603,6.07975742921603,0,0.0,1.0
2009-01-22,10.01,10.01,10.01,10.01,0,6.07975742921603,6.07975742921603,6.07975742921603,6.07975742921603,0,0.0,1.0
2009-01-23,10.01,10.01,10.01,10.01,0,6.07975742921603,6.07975742921603,6.07975742921603,6.07975742921603,0,0.0,1.0
2009-01-26,10.01,10.01,10.01,10.01,0,6.07975742921603,6.07975742921603,6.07975742921603,6.07975742921603,0,0.0,1.0
2009-01-27,7.2,8.05,7.2,8.05,2251,4.3730522967388,4.8893154151038,4.3730522967388,4.8893154151038,3706.15279677458,0.0,1.0
2009-01-28,7.5,8.0,7.2,7.85,3377,4.55526280910292,4.85894699637645,4.3730522967388,4.76784174019439,5560.05241879509,0.0,1.0
2009-01-29,7.5,7.5,7.5,7.5,0,4.55526280910292,4.55526280910292,4.55526280910292,4.55526280910292,0,0.0,1.0
2009-01-30,7.5,7.5,7.5,7.5,0,4.55526280910292,4.55526280910292,4.55526280910292,4.55526280910292,0,0.0,1.0
2009-02-02,7.5,7.5,7.5,7.5,0,4.55526280910292,4.55526280910292,4.55526280910292,4.55526280910292,0,0.0,1.0
2009-02-03,7.5,7.5,7.5,7.5,0,4.55526280910292,4.55526280910292,4.55526280910292,4.55526280910292,0,0.0,1.0
2009-02-04,7.5,7.5,7.5,7.5,0,4.55526280910292,4.55526280910292,4.55526280910292,4.55526280910292,0,0.0,1.0
2009-02-05,7.5,7.5,7.5,7.5,0,4.55526280910292,4.55526280910292,4.55526280910292,4.55526280910292,0,0.0,1.0
2009-02-06,7.5,7.5,7.5,7.5,0,4.55526280910292,4.55526280910292,4.55526280910292,4.55526280910292,0,0.0,1.0
2009-02-09,7.5,7.5,7.5,7.5,0,4.55526280910292,4.55526280910292,4.55526280910292,4.55526280910292,0,0.0,1.0
2009-02-10,7.5,7.5,7.5,7.5,0,4.55526280910292,4.55526280910292,4.55526280910292,4.55526280910292,0,0.0,1.0
2009-02-11,7.5,7.5,7.5,7.5,0,4.55526280910292,4.55526280910292,4.55526280910292,4.55526280910292,0,0.0,1.0
2009-02-12,7.5,7.5,7.5,7.5,0,4.55526280910292,4.55526280910292,4.55526280910292,4.55526280910292,0,0.0,1.0
2009-02-13,7.75,7.75,7.75,7.75,346,4.70710490273968,4.70710490273968,4.70710490273968,4.70710490273968,569.670754191028,0.0,1.0
2009-02-17,7.75,7.75,7.75,7.75,0,4.70710490273968,4.70710490273968,4.70710490273968,4.70710490273968,0,0.0,1.0
2009-02-18,7.51,7.51,7.5,7.5,519,4.56133649284839,4.56133649284839,4.55526280910292,4.55526280910292,854.506131286542,0.0,1.0
2009-02-19,7.51,7.51,7.51,7.51,0,4.56133649284839,4.56133649284839,4.56133649284839,4.56133649284839,0,0.0,1.0
2009-02-20,7.5,7.75,7.5,7.75,1385,4.55526280910292,4.70710490273968,4.55526280910292,4.70710490273968,2280.32946403056,0.0,1.0
2009-02-23,7.5,7.5,7.5,7.5,0,4.55526280910292,4.55526280910292,4.55526280910292,4.55526280910292,0,0.0,1.0
2009-02-24,7.5,7.5,7.5,7.5,0,4.55526280910292,4.55526280910292,4.55526280910292,4.55526280910292,0,0.0,1.0
2009-02-25,8.0,8.0,8.0,8.0,87,4.85894699637645,4.85894699637645,4.85894699637645,4.85894699637645,143.240912180981,0.0,1.0
2009-02-26,8.0,8.0,8.0,8.0,0,4.85894699637645,4.85894699637645,4.85894699637645,4.85894699637645,0,0.0,1.0
2009-02-27,8.0,8.0,8.0,8.0,0,4.85894699637645,4.85894699637645,4.85894699637645,4.85894699637645,0,0.0,1.0
2009-03-02,8.0,8.0,8.0,8.0,0,4.85894699637645,4.85894699637645,4.85894699637645,4.85894699637645,0,0.0,1.0
2009-03-03,8.0,8.0,8.0,8.0,0,4.85894699637645,4.85894699637645,4.85894699637645,4.85894699637645,0,0.0,1.0
2009-03-04,8.5,8.5,8.5,8.5,433,5.16263118364998,5.16263118364998,5.16263118364998,5.16263118364998,712.911666372008,0.0,1.0
2009-03-05,7.5,7.5,7.5,7.5,519,4.55526280910292,4.55526280910292,4.55526280910292,4.55526280910292,854.506131286542,0.0,1.0
2009-03-06,7.5,7.5,7.5,7.5,519,4.55526280910292,4.55526280910292,4.55526280910292,4.55526280910292,854.506131286542,0.0,1.0
2009-03-09,8.5,8.5,8.5,8.5,433,5.16263118364998,5.16263118364998,5.16263118364998,5.16263118364998,712.911666372008,0.0,1.0
2009-03-10,7.55,7.55,7.55,7.55,346,4.58563122783027,4.58563122783027,4.58563122783027,4.58563122783027,569.670754191028,0.0,1.0
2009-03-11,7.55,7.55,7.55,7.55,433,4.58563122783027,4.58563122783027,4.58563122783027,4.58563122783027,712.911666372009,0.0,1.0
2009-03-12,8.35,8.35,8.35,8.35,433,5.07152592746792,5.07152592746792,5.07152592746792,5.07152592746792,712.911666372008,0.0,1.0
2009-03-13,8.25,8.25,8.25,8.25,433,5.01078909001321,5.01078909001321,5.01078909001321,5.01078909001321,712.911666372009,0.0,1.0
2009-03-16,7.5,7.5,7.5,7.5,519,4.55526280910292,4.55526280910292,4.55526280910292,4.55526280910292,854.506131286542,0.0,1.0
2009-03-17,8.35,8.35,8.35,8.35,346,5.07152592746792,5.07152592746792,5.07152592746792,5.07152592746792,569.670754191028,0.0,1.0
2009-03-18,8.5,8.5,8.5,8.5,260,5.16263118364998,5.16263118364998,5.16263118364998,5.16263118364998,428.076289276494,0.0,1.0
2009-03-19,8.5,8.5,8.5,8.5,433,5.16263118364998,5.16263118364998,5.16263118364998,5.16263118364998,712.911666372008,0.0,1.0
2009-03-20,8.5,8.5,8.5,8.5,0,5.16263118364998,5.16263118364998,5.16263118364998,5.16263118364998,0,0.0,1.0
2009-03-23,8.5,8.5,8.5,8.5,0,5.16263118364998,5.16263118364998,5.16263118364998,5.16263118364998,0,0.0,1.0
2009-03-24,7.5,7.5,7.5,7.5,693,4.55526280910292,4.55526280910292,4.55526280910292,4.55526280910292,1140.9879556485,0.0,1.0
2009-03-25,7.5,7.5,7.5,7.5,0,4.55526280910292,4.55526280910292,4.55526280910292,4.55526280910292,0,0.0,1.0
2009-03-26,7.5,7.5,7.5,7.5,0,4.55526280910292,4.55526280910292,4.55526280910292,4.55526280910292,0,0.0,1.0
2009-03-27,7.5,7.6,7.5,7.6,693,4.55526280910292,4.61599964655763,4.55526280910292,4.61599964655763,1140.9879556485,0.0,1.0
2009-03-30,7.5,7.5,7.5,7.5,0,4.55526280910292,4.55526280910292,4.55526280910292,4.55526280910292,0,0.0,1.0
2009-03-31,7.5,7.5,7.5,7.5,0,4.55526280910292,4.55526280910292,4.55526280910292,4.55526280910292,0,0.0,1.0
2009-04-01,7.5,7.5,7.5,7.5,0,4.55526280910292,4.55526280910292,4.55526280910292,4.55526280910292,0,0.0,1.0
2009-04-02,7.5,7.5,7.5,7.5,0,4.55526280910292,4.55526280910292,4.55526280910292,4.55526280910292,0,0.0,1.0
2009-04-03,9.0,9.0,9.0,9.0,952,5.46631537092351,5.46631537092351,5.46631537092351,5.46631537092351,1567.41779765855,0.0,1.0
2009-04-06,8.16,8.16,8.16,8.16,260,4.95612593630398,4.95612593630398,4.95612593630398,4.95612593630398,428.076289276495,0.0,1.0
2009-04-07,8.16,8.16,8.16,8.16,0,4.95612593630398,4.95612593630398,4.95612593630398,4.95612593630398,0,0.0,1.0
2009-04-08,8.16,8.16,8.16,8.16,0,4.95612593630398,4.95612593630398,4.95612593630398,4.95612593630398,0,0.0,1.0
2009-04-09,8.16,8.16,8.16,8.16,0,4.95612593630398,4.95612593630398,4.95612593630398,4.95612593630398,0,0.0,1.0
2009-04-13,8.16,8.16,8.16,8.16,0,4.95612593630398,4.95612593630398,4.95612593630398,4.95612593630398,0,0.0,1.0
2009-04-14,8.16,8.16,8.16,8.16,0,4.95612593630398,4.95612593630398,4.95612593630398,4.95612593630398,0,0.0,1.0
2009-04-15,8.16,8.16,8.16,8.16,0,4.95612593630398,4.95612593630398,4.95612593630398,4.95612593630398,0,0.0,1.0
2009-04-16,9.43,9.43,9.43,9.43,433,5.72748377197874,5.72748377197874,5.72748377197874,5.72748377197874,712.911666372008,0.0,1.0
2009-04-17,9.43,9.43,9.43,9.43,0,5.72748377197874,5.72748377197874,5.72748377197874,5.72748377197874,0,0.0,1.0
2009-04-20,8.6,9.4,8.6,9.4,693,5.22336802110468,5.70926272074233,5.22336802110468,5.70926272074233,1140.9879556485,0.0,1.0
2009-04-21,8.6,8.6,8.6,8.6,0,5.22336802110468,5.22336802110468,5.22336802110468,5.22336802110468,0,0.0,1.0
2009-04-22,8.6,8.6,8.6,8.6,0,5.22336802110468,5.22336802110468,5.22336802110468,5.22336802110468,0,0.0,1.0
2009-04-23,8.6,8.6,8.6,8.6,0,5.22336802110468,5.22336802110468,5.22336802110468,5.22336802110468,0,0.0,1.0
2009-04-24,8.5,8.5,8.5,8.5,519,5.16263118364998,5.16263118364998,5.16263118364998,5.16263118364998,854.506131286541,0.0,1.0
2009-04-27,8.25,8.25,8.16,8.16,346,5.01078909001321,5.01078909001321,4.95612593630398,4.95612593630398,569.670754191028,0.0,1.0
2009-04-28,9.0,9.0,8.75,8.75,606,5.46631537092351,5.46631537092351,5.31447327728674,5.31447327728674,997.747043467521,0.0,1.0
2009-04-29,9.5,9.5,9.5,9.5,693,5.76999955819703,5.76999955819703,5.76999955819703,5.76999955819703,1140.9879556485,0.0,1.0
2009-04-30,9.5,9.5,9.5,9.5,693,5.76999955819703,5.76999955819703,5.76999955819703,5.76999955819703,1140.9879556485,0.0,1.0
2009-05-01,8.15,8.15,8.15,8.15,346,4.95005225255851,4.95005225255851,4.95005225255851,4.95005225255851,569.670754191027,0.0,1.0
2009-05-04,8.15,8.15,8.15,8.15,519,4.95005225255851,4.95005225255851,4.95005225255851,4.95005225255851,854.506131286541,0.0,1.0
2009-05-05,9.75,9.75,9.75,9.75,433,5.9218416518338,5.9218416518338,5.9218416518338,5.9218416518338,712.911666372008,0.0,1.0
2009-05-06,9.75,9.75,9.75,9.75,0,5.9218416518338,5.9218416518338,5.9218416518338,5.9218416518338,0,0.0,1.0
2009-05-07,10.01,10.01,9.75,9.75,4069,6.07975742921603,6.07975742921603,5.9218416518338,5.9218416518338,6699.39392717714,0.0,1.0
2009-05-08,11.5,11.5,11.5,11.5,173,6.98473630729115,6.98473630729115,6.98473630729115,6.98473630729115,284.835377095514,0.0,1.0
2009-05-11,12.15,13.25,10.25,10.5,1991,7.37952575074673,8.04763096274849,6.22552583910733,6.37736793274409,3278.07650749808,0.0,1.0
2009-05-12,12.15,12.15,12.15,12.15,0,7.37952575074673,7.37952575074673,7.37952575074673,7.37952575074673,0,0.0,1.0
2009-05-13,11.75,11.75,10.55,11.5,606,7.13657840092791,7.13657840092791,6.40773635147144,6.98473630729115,997.747043467522,0.0,1.0
2009-05-14,10.61,12.5,10.61,12.5,1472,6.44417845394427,7.5921046818382,6.44417845394427,7.5921046818382,2423.57037621154,0.0,1.0
2009-05-15,10.61,10.61,10.61,10.61,0,6.44417845394427,6.44417845394427,6.44417845394427,6.44417845394427,0,0.0,1.0
2009-05-18,10.8,10.8,10.8,10.8,260,6.55957844510821,6.55957844510821,6.55957844510821,6.55957844510821,428.076289276494,0.0,1.0
2009-05-19,10.8,10.8,10.8,10.8,0,6.55957844510821,6.55957844510821,6.55957844510821,6.55957844510821,0,0.0,1.0
2009-05-20,10.8,10.8,10.8,10.8,0,6.55957844510821,6.55957844510821,6.55957844510821,6.55957844510821,0,0.0,1.0
2009-05-21,10.8,10.8,10.8,10.8,0,6.55957844510821,6.55957844510821,6.55957844510821,6.55957844510821,0,0.0,1.0
2009-05-22,10.7,10.7,10.7,10.7,173,6.4988416076535,6.4988416076535,6.4988416076535,6.4988416076535,284.835377095514,0.0,1.0
2009-05-26,10.7,10.7,10.3,10.7,693,6.4988416076535,6.4988416076535,6.25589425783468,6.4988416076535,1140.9879556485,0.0,1.0
2009-05-27,10.0,10.3,9.5,10.3,2338,6.07368374547056,6.25589425783468,5.76999955819703,6.25589425783468,3849.39370895556,0.0,1.0
2009-05-28,10.0,10.0,10.0,10.0,0,6.07368374547056,6.07368374547056,6.07368374547056,6.07368374547056,0,0.0,1.0
2009-05-29,10.0,10.0,10.0,10.0,0,6.07368374547056,6.07368374547056,6.07368374547056,6.07368374547056,0,0.0,1.0
2009-06-01,10.0,10.0,10.0,10.0,0,6.07368374547056,6.07368374547056,6.07368374547056,6.07368374547056,0,0.0,1.0
2009-06-02,10.0,10.0,9.05,9.5,1472,6.07368374547056,6.07368374547056,5.49668378965086,5.76999955819703,2423.57037621154,0.0,1.0
2009-06-03,10.0,10.0,10.0,10.0,0,6.07368374547056,6.07368374547056,6.07368374547056,6.07368374547056,0,0.0,1.0
2009-06-04,10.0,10.0,10.0,10.0,433,6.07368374547056,6.07368374547056,6.07368374547056,6.07368374547056,712.911666372009,0.0,1.0
2009-06-05,10.0,10.0,10.0,10.0,433,6.07368374547056,6.07368374547056,6.07368374547056,6.07368374547056,712.911666372009,0.0,1.0
2009-06-08,10.0,10.0,10.0,10.0,0,6.07368374547056,6.07368374547056,6.07368374547056,6.07368374547056,0,0.0,1.0
2009-06-09,10.0,10.0,10.0,10.0,0,6.07368374547056,6.07368374547056,6.07368374547056,6.07368374547056,0,0.0,1.0
2009-06-10,11.0,11.0,11.0,11.0,173,6.68105212001762,6.68105212001762,6.68105212001762,6.68105212001762,284.835377095514,0.0,1.0
2009-06-11,11.0,11.0,11.0,11.0,0,6.68105212001762,6.68105212001762,6.68105212001762,6.68105212001762,0,0.0,1.0
2009-06-12,10.48,10.48,10.48,10.48,0,6.68348125934174,6.68348125934174,6.68348125934174,6.68348125934174,0,0.523999449800027,1.0
2009-06-15,10.48,10.48,10.48,10.48,0,6.68348125934174,6.68348125934174,6.68348125934174,6.68348125934174,0,0.0,1.0
2009-06-16,10.48,10.48,10.48,10.48,0,6.68348125934174,6.68348125934174,6.68348125934174,6.68348125934174,0,0.0,1.0
2009-06-17,8.9,8.9,7.45,8.6,5636,5.67585717634938,5.67585717634938,4.7511388723374,5.48453614793311,8837.50215016199,0.0,1.0
2009-06-18,9.0,9.0,8.01,8.01,455,5.73963085248814,5.73963085248814,5.10827145871444,5.10827145871444,713.460517800515,0.0,1.0
2009-06-19,9.0,9.0,9.0,9.0,91,5.73963085248814,5.73963085248814,5.73963085248814,5.73963085248814,142.692103560103,0.0,1.0
2009-06-22,9.0,9.0,9.0,9.0,0,5.73963085248814,5.73963085248814,5.73963085248814,5.73963085248814,0,0.0,1.0
2009-06-23,9.0,9.0,9.0,9.0,0,5.73963085248814,5.73963085248814,5.73963085248814,5.73963085248814,0,0.0,1.0
2009-06-24,8.25,8.95,8.25,8.95,1636,5.26132828144746,5.70774401441876,5.26132828144746,5.70774401441876,2565.32177389372,0.0,1.0
2009-06-25,7.9,8.25,7.25,8.25,1727,5.03812041496181,5.26132828144746,4.62359152005989,5.26132828144746,2708.01387745382,0.0,1.0
2009-06-26,7.95,7.95,7.95,7.95,545,5.07000725303119,5.07000725303119,5.07000725303119,5.07000725303119,854.584576266551,0.0,1.0
2009-06-29,7.95,7.95,7.95,7.95,0,5.07000725303119,5.07000725303119,5.07000725303119,5.07000725303119,0,0.0,1.0
2009-06-30,7.95,7.95,7.95,7.95,0,5.07000725303119,5.07000725303119,5.07000725303119,5.07000725303119,0,0.0,1.0
2009-07-01,7.95,7.95,7.95,7.95,0,5.07000725303119,5.07000725303119,5.07000725303119,5.07000725303119,0,0.0,1.0
2009-07-02,8.0,8.0,8.0,8.0,7545,5.10189409110057,5.10189409110057,5.10189409110057,5.10189409110057,11830.900234736,0.0,1.0
2009-07-06,8.0,8.0,8.0,8.0,0,5.10189409110057,5.10189409110057,5.10189409110057,5.10189409110057,0,0.0,1.0
2009-07-07,7.75,7.75,7.5,7.5,636,4.94245990075367,4.94245990075367,4.78302571040678,4.78302571040678,997.276679826655,0.0,1.0
2009-07-08,7.75,7.75,7.75,7.75,0,4.94245990075367,4.94245990075367,4.94245990075367,4.94245990075367,0,0.0,1.0
2009-07-09,7.0,7.4,7.0,7.4,2727,4.464157329713,4.71925203426802,4.464157329713,4.71925203426802,4276.05897152089,0.0,1.0
2009-07-10,7.0,7.0,7.0,7.0,182,4.464157329713,4.464157329713,4.464157329713,4.464157329713,285.384207120206,0.0,1.0
2009-07-13,7.0,7.0,7.0,7.0,0,4.464157329713,4.464157329713,4.464157329713,4.464157329713,0,0.0,1.0
2009-07-14,7.5,7.5,7.5,7.5,1000,4.78302571040678,4.78302571040678,4.78302571040678,4.78302571040678,1568.04509406707,0.0,1.0
2009-07-15,7.5,7.5,7.5,7.5,0,4.78302571040678,4.78302571040678,4.78302571040678,4.78302571040678,0,0.0,1.0
2009-07-16,7.45,7.45,7.45,7.45,1000,4.7511388723374,4.7511388723374,4.7511388723374,4.7511388723374,1568.04509406707,0.0,1.0
2009-07-17,7.45,7.45,7.45,7.45,0,4.7511388723374,4.7511388723374,4.7511388723374,4.7511388723374,0,0.0,1.0
2009-07-20,7.45,7.45,7.45,7.45,0,4.7511388723374,4.7511388723374,4.7511388723374,4.7511388723374,0,0.0,1.0
2009-07-21,7.45,7.45,7.45,7.45,182,4.7511388723374,4.7511388723374,4.7511388723374,4.7511388723374,285.384207120206,0.0,1.0
2009-07-22,7.0,7.45,7.0,7.45,727,4.464157329713,4.7511388723374,4.464157329713,4.7511388723374,1139.96878338676,0.0,1.0
2009-07-23,7.0,7.0,7.0,7.0,0,4.464157329713,4.464157329713,4.464157329713,4.464157329713,0,0.0,1.0
2009-07-24,7.4,7.4,7.0,7.0,13273,4.71925203426802,4.71925203426802,4.464157329713,4.464157329713,20812.6625335522,0.0,1.0
2009-07-27,6.9,7.0,6.1,7.0,10273,4.40038365357424,4.464157329713,3.89019424446418,4.464157329713,16108.527251351,0.0,1.0
2009-07-28,8.0,8.0,7.0,7.0,1455,5.10189409110057,5.10189409110057,4.464157329713,4.464157329713,2281.50561186758,0.0,1.0
2009-07-29,7.0,7.0,6.5,6.75,4364,4.464157329713,4.464157329713,4.14528894901921,4.3047231393661,6842.94879050867,0.0,1.0
2009-07-30,7.0,7.0,7.0,7.0,0,4.464157329713,4.464157329713,4.464157329713,4.464157329713,0,0.0,1.0
2009-07-31,7.0,7.0,7.0,7.0,1545,4.464157329713,4.464157329713,4.464157329713,4.464157329713,2422.62967033362,0.0,1.0
2009-08-03,7.0,7.0,7.0,7.0,0,4.464157329713,4.464157329713,4.464157329713,4.464157329713,0,0.0,1.0
2009-08-04,7.45,7.45,7.45,7.45,455,4.7511388723374,4.7511388723374,4.7511388723374,4.7511388723374,713.460517800516,0.0,1.0
2009-08-05,7.46,7.46,7.46,7.46,1000,4.75751623995128,4.75751623995128,4.75751623995128,4.75751623995128,1568.04509406707,0.0,1.0
2009-08-06,7.46,7.46,7.46,7.46,0,4.75751623995128,4.75751623995128,4.75751623995128,4.75751623995128,0,0.0,1.0
2009-08-07,7.46,7.46,7.46,7.46,0,4.75751623995128,4.75751623995128,4.75751623995128,4.75751623995128,0,0.0,1.0
2009-08-10,8.0,8.0,8.0,8.0,1182,5.10189409110057,5.10189409110057,5.10189409110057,5.10189409110057,1853.42930118727,0.0,1.0
2009-08-11,8.0,8.0,8.0,8.0,455,5.10189409110057,5.10189409110057,5.10189409110057,5.10189409110057,713.460517800515,0.0,1.0
2009-08-12,8.5,8.5,8.5,8.5,818,5.42076247179435,5.42076247179435,5.42076247179435,5.42076247179435,1282.66088694686,0.0,1.0
2009-08-13,9.0,9.0,9.0,9.0,636,5.73963085248814,5.73963085248814,5.73963085248814,5.73963085248814,997.276679826654,0.0,1.0
2009-08-14,9.0,9.0,9.0,9.0,0,5.73963085248814,5.73963085248814,5.73963085248814,5.73963085248814,0,0.0,1.0
2009-08-17,9.0,9.0,9.0,9.0,1000,5.73963085248814,5.73963085248814,5.73963085248814,5.73963085248814,1568.04509406707,0.0,1.0
2009-08-18,9.0,9.0,9.0,9.0,0,5.73963085248814,5.73963085248814,5.73963085248814,5.73963085248814,0,0.0,1.0
2009-08-19,9.5,9.5,9.5,9.5,1000,6.05849923318192,6.05849923318192,6.05849923318192,6.05849923318192,1568.04509406707,0.0,1.0
2009-08-20,10.5,10.5,10.0,10.0,273,6.69623599456949,6.69623599456949,6.37736761387571,6.37736761387571,428.076310680309,0.0,1.0
2009-08-21,10.42,10.43,10.05,10.05,818,6.64521705365849,6.65159442127236,6.40925445194509,6.40925445194509,1282.66088694686,0.0,1.0
2009-08-24,10.43,10.43,10.43,10.43,455,6.65159442127236,6.65159442127236,6.65159442127236,6.65159442127236,713.460517800516,0.0,1.0
2009-08-25,10.0,10.0,10.0,10.0,636,6.37736761387571,6.37736761387571,6.37736761387571,6.37736761387571,997.276679826654,0.0,1.0
2009-08-26,10.0,10.0,10.0,10.0,0,6.37736761387571,6.37736761387571,6.37736761387571,6.37736761387571,0,0.0,1.0
2009-08-27,10.0,10.0,10.0,10.0,273,6.37736761387571,6.37736761387571,6.37736761387571,6.37736761387571,428.076310680309,0.0,1.0
2009-08-28,10.0,10.0,10.0,10.0,1000,6.37736761387571,6.37736761387571,6.37736761387571,6.37736761387571,1568.04509406707,0.0,1.0
2009-08-31,8.5,10.0,8.5,9.85,364,5.42076247179435,6.37736761387571,5.42076247179435,6.28170709966757,570.768414240413,0.0,1.0
2009-09-01,8.5,8.5,8.5,8.5,0,5.42076247179435,5.42076247179435,5.42076247179435,5.42076247179435,0,0.0,1.0
2009-09-02,8.5,8.5,8.5,8.5,0,5.42076247179435,5.42076247179435,5.42076247179435,5.42076247179435,0,0.0,1.0
2009-09-03,10.0,10.0,10.0,10.0,455,6.37736761387571,6.37736761387571,6.37736761387571,6.37736761387571,713.460517800515,0.0,1.0
2009-09-04,11.5,11.5,11.5,11.5,182,7.33397275595707,7.33397275595707,7.33397275595707,7.33397275595707,285.384207120206,0.0,1.0
2009-09-08,11.0,11.0,11.0,11.0,182,7.01510437526328,7.01510437526328,7.01510437526328,7.01510437526328,285.384207120206,0.0,1.0
2009-09-09,10.0,10.01,10.0,10.01,727,6.37736761387571,6.38374498148958,6.37736761387571,6.38374498148958,1139.96878338676,0.0,1.0
2009-09-10,9.01,10.0,9.01,10.0,273,5.74600822010201,6.37736761387571,5.74600822010201,6.37736761387571,428.076310680309,0.0,1.0
2009-09-11,9.01,9.01,9.01,9.01,0,5.74600822010201,5.74600822010201,5.74600822010201,5.74600822010201,0,0.0,1.0
2009-09-14,9.75,9.75,9.25,9.25,364,6.21793342352882,6.21793342352882,5.89906504283503,5.89906504283503,570.768414240412,0.0,1.0
2009-09-15,9.35,9.75,9.35,9.75,545,5.96283871897379,6.21793342352882,5.96283871897379,6.21793342352882,854.584576266551,0.0,1.0
2009-09-16,9.75,9.75,9.5,9.5,1273,6.21793342352882,6.21793342352882,6.05849923318192,6.05849923318192,1996.12140474737,0.0,1.0
2009-09-17,8.0,9.01,7.1,9.01,15091,5.10189409110057,5.74600822010201,4.52793100585175,5.74600822010201,23663.3685145661,0.0,1.0
2009-09-18,8.0,8.0,8.0,8.0,2545,5.10189409110057,5.10189409110057,5.10189409110057,5.10189409110057,3990.67476440068,0.0,1.0
2009-09-21,7.6,7.6,7.6,7.6,455,4.84679938654554,4.84679938654554,4.84679938654554,4.84679938654554,713.460517800515,0.0,1.0
2009-09-22,8.0,8.0,7.8,7.8,1182,5.10189409110057,5.10189409110057,4.97434673882305,4.97434673882305,1853.42930118727,0.0,1.0
2009-09-23,8.0,8.0,8.0,8.0,1000,5.10189409110057,5.10189409110057,5.10189409110057,5.10189409110057,1568.04509406707,0.0,1.0
2009-09-24,8.0,8.0,8.0,8.0,0,5.10189409110057,5.10189409110057,5.10189409110057,5.10189409110057,0,0.0,1.0
2009-09-25,7.95,7.95,7.5,7.8,4182,5.07000725303119,5.07000725303119,4.78302571040678,4.97434673882305,6557.56458338847,0.0,1.0
2009-09-28,7.95,7.95,7.95,7.95,0,5.07000725303119,5.07000725303119,5.07000725303119,5.07000725303119,0,0.0,1.0
2009-09-29,7.95,7.95,7.95,7.95,0,5.07000725303119,5.07000725303119,5.07000725303119,5.07000725303119,0,0.0,1.0
2009-09-30,7.95,7.95,7.95,7.95,0,5.07000725303119,5.07000725303119,5.07000725303119,5.07000725303119,0,0.0,1.0
2009-10-01,8.75,8.75,7.95,7.95,3000,5.58019666214124,5.58019666214124,5.07000725303119,5.07000725303119,4704.1352822012,0.0,1.0
2009-10-02,8.75,8.75,8.75,8.75,0,5.58019666214124,5.58019666214124,5.58019666214124,5.58019666214124,0,0.0,1.0
2009-10-05,8.75,8.75,8.75,8.75,0,5.58019666214124,5.58019666214124,5.58019666214124,5.58019666214124,0,0.0,1.0
2009-10-06,8.15,8.15,7.75,7.75,2182,5.1975546053087,5.1975546053087,4.94245990075367,4.94245990075367,3421.47439525434,0.0,1.0
2009-10-07,8.25,8.25,8.25,8.25,455,5.26132828144746,5.26132828144746,5.26132828144746,5.26132828144746,713.460517800515,0.0,1.0
2009-10-08,8.25,8.25,8.25,8.25,0,5.26132828144746,5.26132828144746,5.26132828144746,5.26132828144746,0,0.0,1.0
2009-10-09,7.85,7.85,7.36,7.36,455,5.00623357689243,5.00623357689243,4.69374256381252,4.69374256381252,713.460517800516,0.0,1.0
2009-10-12,7.85,7.85,7.85,7.85,273,5.00623357689243,5.00623357689243,5.00623357689243,5.00623357689243,428.076310680309,0.0,1.0
2009-10-13,7.85,7.85,7.85,7.85,0,5.00623357689243,5.00623357689243,5.00623357689243,5.00623357689243,0,0.0,1.0
2009-10-14,7.85,7.85,7.85,7.85,364,5.00623357689243,5.00623357689243,5.00623357689243,5.00623357689243,570.768414240412,0.0,1.0
2009-10-15,7.85,7.85,7.85,7.85,0,5.00623357689243,5.00623357689243,5.00623357689243,5.00623357689243,0,0.0,1.0
2009-10-16,7.85,7.85,7.85,7.85,0,5.00623357689243,5.00623357689243,5.00623357689243,5.00623357689243,0,0.0,1.0
2009-10-19,7.35,7.35,7.35,7.35,1000,4.68736519619865,4.68736519619865,4.68736519619865,4.68736519619865,1568.04509406707,0.0,1.0
2009-10-20,7.35,7.35,7.35,7.35,0,4.68736519619865,4.68736519619865,4.68736519619865,4.68736519619865,0,0.0,1.0
2009-10-21,7.35,7.35,7.35,7.35,0,4.68736519619865,4.68736519619865,4.68736519619865,4.68736519619865,0,0.0,1.0
2009-10-22,7.35,7.75,7.25,7.75,1545,4.68736519619865,4.94245990075367,4.62359152005989,4.94245990075367,2422.62967033362,0.0,1.0
2009-10-23,7.35,7.35,7.35,7.35,0,4.68736519619865,4.68736519619865,4.68736519619865,4.68736519619865,0,0.0,1.0
2009-10-26,7.5,7.5,7.15,7.15,1636,4.78302571040678,4.78302571040678,4.55981784392113,4.55981784392113,2565.32177389372,0.0,1.0
2009-10-27,7.5,7.5,7.5,7.5,0,4.78302571040678,4.78302571040678,4.78302571040678,4.78302571040678,0,0.0,1.0
2009-10-28,7.7,7.7,7.7,7.7,455,4.9105730626843,4.9105730626843,4.9105730626843,4.9105730626843,713.460517800515,0.0,1.0
2009-10-29,7.7,7.7,7.7,7.7,0,4.9105730626843,4.9105730626843,4.9105730626843,4.9105730626843,0,0.0,1.0
2009-10-30,7.7,7.7,7.7,7.7,0,4.9105730626843,4.9105730626843,4.9105730626843,4.9105730626843,0,0.0,1.0
2009-11-02,7.0,9.0,7.0,9.0,3545,4.464157329713,5.73963085248814,4.464157329713,5.73963085248814,5558.71985846775,0.0,1.0
2009-11-03,7.0,7.0,7.0,7.0,0,4.464157329713,4.464157329713,4.464157329713,4.464157329713,0,0.0,1.0
2009-11-04,8.5,8.5,8.5,8.5,91,5.42076247179435,5.42076247179435,5.42076247179435,5.42076247179435,142.692103560103,0.0,1.0
2009-11-05,7.3,8.5,7.3,8.5,1273,4.65547835812927,5.42076247179435,4.65547835812927,5.42076247179435,1996.12140474737,0.0,1.0
2009-11-06,7.35,7.35,7.35,7.35,545,4.68736519619865,4.68736519619865,4.68736519619865,4.68736519619865,854.58457626655,0.0,1.0
2009-11-09,7.5,7.5,7.05,7.35,2000,4.78302571040678,4.78302571040678,4.49604416778237,4.68736519619865,3136.09018813413,0.0,1.0
2009-11-10,8.0,8.0,7.49,7.49,2727,5.10189409110057,5.10189409110057,4.77664834279291,4.77664834279291,4276.05897152089,0.0,1.0
2009-11-11,7.05,7.25,6.95,7.0,10636,4.49604416778237,4.62359152005989,4.43227049164362,4.464157329713,16677.7276204973,0.0,1.0
2009-11-12,7.1,7.1,6.9,7.05,2091,4.52793100585175,4.52793100585175,4.40038365357424,4.49604416778237,3278.78229169424,0.0,1.0
2009-11-13,7.25,7.25,7.25,7.25,182,4.62359152005989,4.62359152005989,4.62359152005989,4.62359152005989,285.384207120206,0.0,1.0
2009-11-16,7.25,7.25,7.25,7.25,0,4.62359152005989,4.62359152005989,4.62359152005989,4.62359152005989,0,0.0,1.0
2009-11-17,7.25,7.26,6.75,6.75,2273,4.62359152005989,4.62996888767376,4.3047231393661,4.3047231393661,3564.16649881444,0.0,1.0
2009-11-18,7.65,7.65,7.65,7.65,1091,4.87868622461492,4.87868622461492,4.87868622461492,4.87868622461492,1710.73719762717,0.0,1.0
2009-11-19,7.75,7.75,7.75,7.75,818,4.94245990075367,4.94245990075367,4.94245990075367,4.94245990075367,1282.66088694686,0.0,1.0
2009-11-20,7.75,7.75,7.75,7.75,636,4.94245990075367,4.94245990075367,4.94245990075367,4.94245990075367,997.276679826655,0.0,1.0
2009-11-23,7.0,7.05,7.0,7.05,818,4.464157329713,4.49604416778237,4.464157329713,4.49604416778237,1282.66088694686,0.0,1.0
2009-11-24,7.2,7.25,7.05,7.2,4000,4.59170468199051,4.62359152005989,4.49604416778237,4.59170468199051,6272.18037626827,0.0,1.0
2009-11-25,7.15,7.15,7.15,7.15,636,4.55981784392113,4.55981784392113,4.55981784392113,4.55981784392113,997.276679826655,0.0,1.0
2009-11-27,7.15,7.15,7.15,7.15,0,4.55981784392113,4.55981784392113,4.55981784392113,4.55981784392113,0,0.0,1.0
2009-11-30,7.15,7.5,7.15,7.5,1182,4.55981784392113,4.78302571040678,4.55981784392113,4.78302571040678,1853.42930118727,0.0,1.0
2009-12-01,7.15,7.15,7.15,7.15,0,4.55981784392113,4.55981784392113,4.55981784392113,4.55981784392113,0,0.0,1.0
2009-12-02,7.15,7.15,7.15,7.15,0,4.55981784392113,4.55981784392113,4.55981784392113,4.55981784392113,0,0.0,1.0
2009-12-03,6.75,7.5,6.75,7.5,1182,4.3047231393661,4.78302571040678,4.3047231393661,4.78302571040678,1853.42930118727,0.0,1.0
2009-12-04,7.75,8.0,7.25,7.5,4455,4.94245990075367,5.10189409110057,4.62359152005989,4.78302571040678,6985.64089406879,0.0,1.0
2009-12-07,7.25,7.95,7.01,7.95,2273,4.62359152005989,5.07000725303119,4.47053469732687,5.07000725303119,3564.16649881444,0.0,1.0
2009-12-08,7.4,7.4,7.4,7.4,455,4.71925203426802,4.71925203426802,4.71925203426802,4.71925203426802,713.460517800516,0.0,1.0
2009-12-09,7.4,7.4,7.4,7.4,0,4.71925203426802,4.71925203426802,4.71925203426802,4.71925203426802,0,0.0,1.0
2009-12-10,7.4,7.4,7.4,7.4,0,4.71925203426802,4.71925203426802,4.71925203426802,4.71925203426802,0,0.0,1.0
2009-12-11,7.5,7.5,7.16,7.4,1636,4.78302571040678,4.78302571040678,4.56619521153501,4.71925203426802,2565.32177389372,0.0,1.0
2009-12-14,7.5,7.5,7.5,7.5,0,4.78302571040678,4.78302571040678,4.78302571040678,4.78302571040678,0,0.0,1.0
2009-12-15,7.5,7.5,7.5,7.5,182,4.78302571040678,4.78302571040678,4.78302571040678,4.78302571040678,285.384207120206,0.0,1.0
2009-12-16,7.5,7.5,7.5,7.5,0,4.78302571040678,4.78302571040678,4.78302571040678,4.78302571040678,0,0.0,1.0
2009-12-17,8.0,8.0,8.0,8.0,455,5.10189409110057,5.10189409110057,5.10189409110057,5.10189409110057,713.460517800515,0.0,1.0
2009-12-18,8.0,8.0,8.0,8.0,0,5.10189409110057,5.10189409110057,5.10189409110057,5.10189409110057,0,0.0,1.0
2009-12-21,7.75,7.75,7.75,7.75,182,4.94245990075367,4.94245990075367,4.94245990075367,4.94245990075367,285.384207120206,0.0,1.0
2009-12-22,7.75,7.75,7.75,7.75,0,4.94245990075367,4.94245990075367,4.94245990075367,4.94245990075367,0,0.0,1.0
2009-12-23,7.75,7.75,7.75,7.75,0,4.94245990075367,4.94245990075367,4.94245990075367,4.94245990075367,0,0.0,1.0
2009-12-24,7.75,7.75,7.75,7.75,0,4.94245990075367,4.94245990075367,4.94245990075367,4.94245990075367,0,0.0,1.0
2009-12-28,7.75,7.75,7.75,7.75,0,4.94245990075367,4.94245990075367,4.94245990075367,4.94245990075367,0,0.0,1.0
2009-12-29,7.75,7.75,7.75,7.75,0,4.94245990075367,4.94245990075367,4.94245990075367,4.94245990075367,0,0.0,1.0
2009-12-30,7.75,7.75,7.75,7.75,0,4.94245990075367,4.94245990075367,4.94245990075367,4.94245990075367,0,0.0,1.0
2009-12-31,7.4,7.4,7.4,7.4,182,4.71925203426802,4.71925203426802,4.71925203426802,4.71925203426802,285.384207120206,0.0,1.0
2010-01-04,7.4,7.4,7.4,7.4,0,4.71925203426802,4.71925203426802,4.71925203426802,4.71925203426802,0,0.0,1.0
2010-01-05,7.0,7.9,7.0,7.9,818,4.464157329713,5.03812041496181,4.464157329713,5.03812041496181,1282.66088694686,0.0,1.0
2010-01-06,7.87,7.87,7.87,7.87,636,5.01898831212018,5.01898831212018,5.01898831212018,5.01898831212018,997.276679826655,0.0,1.0
2010-01-07,7.87,7.87,7.87,7.87,0,5.01898831212018,5.01898831212018,5.01898831212018,5.01898831212018,0,0.0,1.0
2010-01-08,7.87,7.87,7.87,7.87,0,5.01898831212018,5.01898831212018,5.01898831212018,5.01898831212018,0,0.0,1.0
2010-01-11,7.87,7.87,7.87,7.87,0,5.01898831212018,5.01898831212018,5.01898831212018,5.01898831212018,0,0.0,1.0
2010-01-12,7.87,7.87,7.87,7.87,364,5.01898831212018,5.01898831212018,5.01898831212018,5.01898831212018,570.768414240413,0.0,1.0
2010-01-13,7.5,8.0,7.5,8.0,1091,4.78302571040678,5.10189409110057,4.78302571040678,5.10189409110057,1710.73719762717,0.0,1.0
2010-01-14,7.5,7.5,7.5,7.5,0,4.78302571040678,4.78302571040678,4.78302571040678,4.78302571040678,0,0.0,1.0
2010-01-15,7.5,7.5,7.5,7.5,0,4.78302571040678,4.78302571040678,4.78302571040678,4.78302571040678,0,0.0,1.0
2010-01-19,7.5,7.5,7.5,7.5,0,4.78302571040678,4.78302571040678,4.78302571040678,4.78302571040678,0,0.0,1.0
2010-01-20,7.0,7.0,6.98,6.98,545,4.464157329713,4.464157329713,4.45140259448524,4.45140259448524,854.58457626655,0.0,1.0
2010-01-21,7.2,7.5,7.2,7.5,4364,4.59170468199051,4.78302571040678,4.59170468199051,4.78302571040678,6842.94879050868,0.0,1.0
2010-01-22,8.0,8.0,8.0,8.0,364,5.10189409110057,5.10189409110057,5.10189409110057,5.10189409110057,570.768414240412,0.0,1.0
2010-01-25,6.8,6.8,6.8,6.8,273,4.33660997743548,4.33660997743548,4.33660997743548,4.33660997743548,428.076310680309,0.0,1.0
2010-01-26,7.7,7.7,7.7,7.7,182,4.9105730626843,4.9105730626843,4.9105730626843,4.9105730626843,285.384207120206,0.0,1.0
2010-01-27,7.7,7.7,7.7,7.7,0,4.9105730626843,4.9105730626843,4.9105730626843,4.9105730626843,0,0.0,1.0
2010-01-28,7.69,7.69,7.69,7.69,273,4.90419569507042,4.90419569507042,4.90419569507042,4.90419569507042,428.076310680309,0.0,1.0
2010-01-29,7.69,7.69,7.69,7.69,0,4.90419569507042,4.90419569507042,4.90419569507042,4.90419569507042,0,0.0,1.0
2010-02-01,7.69,7.69,7.69,7.69,0,4.90419569507042,4.90419569507042,4.90419569507042,4.90419569507042,0,0.0,1.0
2010-02-02,7.01,7.5,7.01,7.5,1636,4.47053469732687,4.78302571040678,4.47053469732687,4.78302571040678,2565.32177389372,0.0,1.0
2010-02-03,7.5,7.5,6.75,7.0,3727,4.78302571040678,4.78302571040678,4.3047231393661,4.464157329713,5844.10406558796,0.0,1.0
2010-02-04,7.5,7.5,7.5,7.5,364,4.78302571040678,4.78302571040678,4.78302571040678,4.78302571040678,570.768414240412,0.0,1.0
2010-02-05,7.0,7.5,7.0,7.5,1545,4.464157329713,4.78302571040678,4.464157329713,4.78302571040678,2422.62967033362,0.0,1.0
2010-02-08,7.0,7.0,7.0,7.0,0,4.464157329713,4.464157329713,4.464157329713,4.464157329713,0,0.0,1.0
2010-02-09,7.0,7.0,7.0,7.0,1636,4.464157329713,4.464157329713,4.464157329713,4.464157329713,2565.32177389372,0.0,1.0
2010-02-10,6.75,7.08,6.75,7.08,2091,4.3047231393661,4.515176270624,4.3047231393661,4.515176270624,3278.78229169424,0.0,1.0
2010-02-11,8.0,8.0,8.0,8.0,1000,5.10189409110057,5.10189409110057,5.10189409110057,5.10189409110057,1568.04509406707,0.0,1.0
2010-02-12,7.3,7.3,7.3,7.3,455,4.65547835812927,4.65547835812927,4.65547835812927,4.65547835812927,713.460517800515,0.0,1.0
2010-02-16,6.75,7.3,6.75,7.3,727,4.3047231393661,4.65547835812927,4.3047231393661,4.65547835812927,1139.96878338676,0.0,1.0
2010-02-17,6.76,6.76,6.76,6.76,273,4.31110050697998,4.31110050697998,4.31110050697998,4.31110050697998,428.076310680309,0.0,1.0
2010-02-18,7.0,7.0,7.0,7.0,273,4.464157329713,4.464157329713,4.464157329713,4.464157329713,428.076310680309,0.0,1.0
2010-02-19,8.45,8.45,7.5,7.5,2000,5.38887563372497,5.38887563372497,4.78302571040678,4.78302571040678,3136.09018813414,0.0,1.0
2010-02-22,7.15,7.15,7.15,7.15,182,4.55981784392113,4.55981784392113,4.55981784392113,4.55981784392113,285.384207120206,0.0,1.0
2010-02-23,6.81,7.15,6.81,7.15,1545,4.34298734504936,4.55981784392113,4.34298734504936,4.55981784392113,2422.62967033362,0.0,1.0
2010-02-24,6.81,6.81,6.81,6.81,0,4.34298734504936,4.34298734504936,4.34298734504936,4.34298734504936,0,0.0,1.0
2010-02-25,6.81,6.81,6.81,6.81,0,4.34298734504936,4.34298734504936,4.34298734504936,4.34298734504936,0,0.0,1.0
2010-02-26,6.81,6.81,6.81,6.81,0,4.34298734504936,4.34298734504936,4.34298734504936,4.34298734504936,0,0.0,1.0
2010-03-01,6.81,6.81,6.81,6.81,0,4.34298734504936,4.34298734504936,4.34298734504936,4.34298734504936,0,0.0,1.0
2010-03-02,6.81,6.81,6.81,6.81,0,4.34298734504936,4.34298734504936,4.34298734504936,4.34298734504936,0,0.0,1.0
2010-03-03,7.2,7.2,7.2,7.2,727,4.59170468199051,4.59170468199051,4.59170468199051,4.59170468199051,1139.96878338676,0.0,1.0
2010-03-04,7.2,7.2,7.2,7.2,0,4.59170468199051,4.59170468199051,4.59170468199051,4.59170468199051,0,0.0,1.0
2010-03-05,6.75,7.5,6.75,6.75,727,4.3047231393661,4.78302571040678,4.3047231393661,4.3047231393661,1139.96878338676,0.0,1.0
2010-03-08,7.5,7.5,7.25,7.25,727,4.78302571040678,4.78302571040678,4.62359152005989,4.62359152005989,1139.96878338676,0.0,1.0
2010-03-09,7.5,7.5,7.5,7.5,0,4.78302571040678,4.78302571040678,4.78302571040678,4.78302571040678,0,0.0,1.0
2010-03-10,7.5,7.5,7.5,7.5,0,4.78302571040678,4.78302571040678,4.78302571040678,4.78302571040678,0,0.0,1.0
2010-03-11,7.5,7.5,7.5,7.5,0,4.78302571040678,4.78302571040678,4.78302571040678,4.78302571040678,0,0.0,1.0
2010-03-12,7.5,7.5,7.5,7.5,273,4.78302571040678,4.78302571040678,4.78302571040678,4.78302571040678,428.076310680309,0.0,1.0
2010-03-15,7.5,7.5,7.5,7.5,2091,4.78302571040678,4.78302571040678,4.78302571040678,4.78302571040678,3278.78229169424,0.0,1.0
2010-03-16,7.5,7.5,7.5,7.5,182,4.78302571040678,4.78302571040678,4.78302571040678,4.78302571040678,285.384207120206,0.0,1.0
2010-03-17,7.5,7.5,7.5,7.5,0,4.78302571040678,4.78302571040678,4.78302571040678,4.78302571040678,0,0.0,1.0
2010-03-18,7.5,7.5,7.5,7.5,0,4.78302571040678,4.78302571040678,4.78302571040678,4.78302571040678,0,0.0,1.0
2010-03-19,7.5,7.5,7.5,7.5,0,4.78302571040678,4.78302571040678,4.78302571040678,4.78302571040678,0,0.0,1.0
2010-03-22,7.5,7.5,7.5,7.5,545,4.78302571040678,4.78302571040678,4.78302571040678,4.78302571040678,854.584576266552,0.0,1.0
2010-03-23,7.6,7.7,7.6,7.7,818,4.84679938654554,4.9105730626843,4.84679938654554,4.9105730626843,1282.66088694686,0.0,1.0
2010-03-24,7.6,7.6,7.6,7.6,0,4.84679938654554,4.84679938654554,4.84679938654554,4.84679938654554,0,0.0,1.0
2010-03-25,7.6,7.6,7.6,7.6,0,4.84679938654554,4.84679938654554,4.84679938654554,4.84679938654554,0,0.0,1.0
2010-03-26,7.6,7.6,7.6,7.6,0,4.84679938654554,4.84679938654554,4.84679938654554,4.84679938654554,0,0.0,1.0
2010-03-29,8.0,8.0,8.0,8.0,2091,5.10189409110057,5.10189409110057,5.10189409110057,5.10189409110057,3278.78229169423,0.0,1.0
2010-03-30,8.5,8.5,8.0,8.0,1455,5.42076247179435,5.42076247179435,5.10189409110057,5.10189409110057,2281.50561186758,0.0,1.0
2010-03-31,8.5,8.5,8.49,8.49,1545,5.42076247179435,5.42076247179435,5.41438510418048,5.41438510418048,2422.62967033362,0.0,1.0
2010-04-01,7.5,8.25,7.5,8.25,1545,4.78302571040678,5.26132828144746,4.78302571040678,5.26132828144746,2422.62967033362,0.0,1.0
2010-04-05,7.51,7.51,7.51,7.51,273,4.78940307802066,4.78940307802066,4.78940307802066,4.78940307802066,428.076310680309,0.0,1.0
2010-04-06,7.6,7.6,7.5,7.5,1182,4.84679938654554,4.84679938654554,4.78302571040678,4.78302571040678,1853.42930118727,0.0,1.0
2010-04-07,7.51,8.0,7.51,8.0,727,4.78940307802066,5.10189409110057,4.78940307802066,5.10189409110057,1139.96878338676,0.0,1.0
2010-04-08,8.0,8.0,8.0,8.0,1000,5.10189409110057,5.10189409110057,5.10189409110057,5.10189409110057,1568.04509406707,0.0,1.0
2010-04-09,8.5,8.5,8.0,8.0,818,5.42076247179435,5.42076247179435,5.10189409110057,5.10189409110057,1282.66088694686,0.0,1.0
2010-04-12,8.5,8.5,8.5,8.5,0,5.42076247179435,5.42076247179435,5.42076247179435,5.42076247179435,0,0.0,1.0
2010-04-13,8.0,8.0,7.75,8.0,1636,5.10189409110057,5.10189409110057,4.94245990075367,5.10189409110057,2565.32177389372,0.0,1.0
2010-04-14,8.0,8.0,8.0,8.0,364,5.10189409110057,5.10189409110057,5.10189409110057,5.10189409110057,570.768414240412,0.0,1.0
2010-04-15,8.0,8.0,8.0,8.0,0,5.10189409110057,5.10189409110057,5.10189409110057,5.10189409110057,0,0.0,1.0
2010-04-16,8.0,8.0,8.0,8.0,0,5.10189409110057,5.10189409110057,5.10189409110057,5.10189409110057,0,0.0,1.0
2010-04-19,8.0,8.0,8.0,8.0,0,5.10189409110057,5.10189409110057,5.10189409110057,5.10189409110057,0,0.0,1.0
2010-04-20,8.0,8.0,8.0,8.0,0,5.10189409110057,5.10189409110057,5.10189409110057,5.10189409110057,0,0.0,1.0
2010-04-21,8.0,8.0,8.0,8.0,0,5.10189409110057,5.10189409110057,5.10189409110057,5.10189409110057,0,0.0,1.0
2010-04-22,8.0,8.0,8.0,8.0,0,5.10189409110057,5.10189409110057,5.10189409110057,5.10189409110057,0,0.0,1.0
2010-04-23,8.0,8.0,8.0,8.0,0,5.10189409110057,5.10189409110057,5.10189409110057,5.10189409110057,0,0.0,1.0
2010-04-26,8.0,8.0,8.0,8.0,0,5.10189409110057,5.10189409110057,5.10189409110057,5.10189409110057,0,0.0,1.0
2010-04-27,8.0,8.0,8.0,8.0,0,5.10189409110057,5.10189409110057,5.10189409110057,5.10189409110057,0,0.0,1.0
2010-04-28,8.0,8.0,8.0,8.0,364,5.10189409110057,5.10189409110057,5.10189409110057,5.10189409110057,570.768414240412,0.0,1.0
2010-04-29,8.0,8.0,8.0,8.0,182,5.10189409110057,5.10189409110057,5.10189409110057,5.10189409110057,285.384207120206,0.0,1.0
2010-04-30,8.0,8.0,8.0,8.0,182,5.10189409110057,5.10189409110057,5.10189409110057,5.10189409110057,285.384207120206,0.0,1.0
2010-05-03,8.0,8.0,8.0,8.0,364,5.10189409110057,5.10189409110057,5.10189409110057,5.10189409110057,570.768414240412,0.0,1.0
2010-05-04,8.0,8.0,8.0,8.0,0,5.10189409110057,5.10189409110057,5.10189409110057,5.10189409110057,0,0.0,1.0
2010-05-05,8.0,8.0,8.0,8.0,273,5.10189409110057,5.10189409110057,5.10189409110057,5.10189409110057,428.076310680309,0.0,1.0
2010-05-06,8.0,8.0,8.0,8.0,0,5.10189409110057,5.10189409110057,5.10189409110057,5.10189409110057,0,0.0,1.0
2010-05-07,8.0,8.0,8.0,8.0,0,5.10189409110057,5.10189409110057,5.10189409110057,5.10189409110057,0,0.0,1.0
2010-05-10,8.0,8.0,8.0,8.0,0,5.10189409110057,5.10189409110057,5.10189409110057,5.10189409110057,0,0.0,1.0
2010-05-11,8.01,8.01,8.0,8.0,818,5.10827145871444,5.10827145871444,5.10189409110057,5.10189409110057,1282.66088694686,0.0,1.0
2010-05-12,8.5,8.5,8.5,8.5,2000,5.42076247179435,5.42076247179435,5.42076247179435,5.42076247179435,3136.09018813413,0.0,1.0
2010-05-13,8.0,8.25,8.0,8.25,1273,5.10189409110057,5.26132828144746,5.10189409110057,5.26132828144746,1996.12140474737,0.0,1.0
2010-05-14,8.25,8.95,8.25,8.95,1545,5.26132828144746,5.70774401441876,5.26132828144746,5.70774401441876,2422.62967033362,0.0,1.0
2010-05-17,8.5,8.5,8.5,8.5,1182,5.42076247179435,5.42076247179435,5.42076247179435,5.42076247179435,1853.42930118727,0.0,1.0
2010-05-18,8.5,8.5,8.5,8.5,1727,5.42076247179435,5.42076247179435,5.42076247179435,5.42076247179435,2708.01387745383,0.0,1.0
2010-05-19,8.85,8.85,8.0,8.0,1273,5.64397033828,5.64397033828,5.10189409110057,5.10189409110057,1996.12140474738,0.0,1.0
2010-05-20,8.9,8.95,8.5,8.95,1182,5.67585717634938,5.70774401441876,5.42076247179435,5.70774401441876,1853.42930118727,0.0,1.0
2010-05-21,8.5,8.5,8.5,8.5,636,5.42076247179435,5.42076247179435,5.42076247179435,5.42076247179435,997.276679826655,0.0,1.0
2010-05-24,8.5,8.5,8.5,8.5,0,5.42076247179435,5.42076247179435,5.42076247179435,5.42076247179435,0,0.0,1.0
2010-05-25,8.5,8.5,8.5,8.5,0,5.42076247179435,5.42076247179435,5.42076247179435,5.42076247179435,0,0.0,1.0
2010-05-26,8.5,8.5,8.5,8.5,0,5.42076247179435,5.42076247179435,5.42076247179435,5.42076247179435,0,0.0,1.0
2010-05-27,8.05,8.2,8.05,8.2,1182,5.13378092916995,5.22944144337808,5.13378092916995,5.22944144337808,1853.42930118727,0.0,1.0
2010-05-28,8.5,8.5,8.25,8.25,1545,5.42076247179435,5.42076247179435,5.26132828144746,5.26132828144746,2422.62967033362,0.0,1.0
2010-06-01,8.5,8.5,8.5,8.5,0,5.42076247179435,5.42076247179435,5.42076247179435,5.42076247179435,0,0.0,1.0
2010-06-02,8.04,8.05,8.0,8.05,2000,5.12740356155607,5.13378092916995,5.10189409110057,5.13378092916995,3136.09018813413,0.0,1.0
2010-06-03,8.04,8.04,8.04,8.04,0,5.12740356155607,5.12740356155607,5.12740356155607,5.12740356155607,0,0.0,1.0
2010-06-04,8.0,8.22,8.0,8.22,1364,5.10189409110057,5.24219617860583,5.10189409110057,5.24219617860583,2138.81350830748,0.0,1.0
2010-06-07,8.0,8.1,8.0,8.1,1000,5.10189409110057,5.16566776723932,5.10189409110057,5.16566776723932,1568.04509406707,0.0,1.0
2010-06-08,8.5,8.5,8.5,8.5,273,5.42076247179435,5.42076247179435,5.42076247179435,5.42076247179435,428.076310680309,0.0,1.0
2010-06-09,8.5,8.5,8.5,8.5,0,5.42076247179435,5.42076247179435,5.42076247179435,5.42076247179435,0,0.0,1.0
2010-06-10,8.1,8.85,8.1,8.1,1182,5.16566776723932,5.64397033828,5.16566776723932,5.16566776723932,1853.42930118727,0.0,1.0
2010-06-11,8.85,8.85,8.1,8.1,636,5.64397033828,5.64397033828,5.16566776723932,5.16566776723932,997.276679826655,0.0,1.0
2010-06-14,8.5,8.95,8.05,8.05,1545,5.42076247179435,5.70774401441876,5.13378092916995,5.13378092916995,2422.62967033362,0.0,1.0
2010-06-15,8.95,8.95,8.95,8.95,364,5.70774401441876,5.70774401441876,5.70774401441876,5.70774401441876,570.768414240412,0.0,1.0
2010-06-16,8.95,8.95,8.95,8.95,0,5.70774401441876,5.70774401441876,5.70774401441876,5.70774401441876,0,0.0,1.0
2010-06-17,8.14,8.14,8.14,8.14,0,5.71029439043487,5.71029439043487,5.71029439043487,5.71029439043487,0,0.813999104600089,1.0
2010-06-18,8.14,8.14,8.14,8.14,0,5.71029439043487,5.71029439043487,5.71029439043487,5.71029439043487,0,0.0,1.0
2010-06-21,8.9,8.9,8.9,8.9,100,6.24344226964009,6.24344226964009,6.24344226964009,6.24344226964009,142.549568261052,0.0,1.0
2010-06-22,8.0,8.5,8.0,8.5,1000,5.61208293900233,5.96283812268998,5.61208293900233,5.96283812268998,1425.49568261052,0.0,1.0
2010-06-23,8.0,8.0,8.0,8.0,0,5.61208293900233,5.61208293900233,5.61208293900233,5.61208293900233,0,0.0,1.0
2010-06-24,8.05,8.05,8.05,8.05,300,5.64715845737109,5.64715845737109,5.64715845737109,5.64715845737109,427.648704783157,0.0,1.0
2010-06-25,8.05,8.05,8.05,8.05,0,5.64715845737109,5.64715845737109,5.64715845737109,5.64715845737109,0,0.0,1.0
2010-06-28,8.05,8.05,8.05,8.05,0,5.64715845737109,5.64715845737109,5.64715845737109,5.64715845737109,0,0.0,1.0
2010-06-29,8.05,8.05,8.05,8.05,0,5.64715845737109,5.64715845737109,5.64715845737109,5.64715845737109,0,0.0,1.0
2010-06-30,8.05,8.05,8.05,8.05,0,5.64715845737109,5.64715845737109,5.64715845737109,5.64715845737109,0,0.0,1.0
2010-07-01,8.0,8.0,8.0,8.0,500,5.61208293900233,5.61208293900233,5.61208293900233,5.61208293900233,712.747841305262,0.0,1.0
2010-07-02,8.0,8.0,8.0,8.0,0,5.61208293900233,5.61208293900233,5.61208293900233,5.61208293900233,0,0.0,1.0
2010-07-06,8.0,8.0,8.0,8.0,0,5.61208293900233,5.61208293900233,5.61208293900233,5.61208293900233,0,0.0,1.0
2010-07-07,8.0,8.0,8.0,8.0,100,5.61208293900233,5.61208293900233,5.61208293900233,5.61208293900233,142.549568261052,0.0,1.0
2010-07-08,8.0,8.0,8.0,8.0,0,5.61208293900233,5.61208293900233,5.61208293900233,5.61208293900233,0,0.0,1.0
2010-07-09,8.0,8.0,8.0,8.0,0,5.61208293900233,5.61208293900233,5.61208293900233,5.61208293900233,0,0.0,1.0
2010-07-12,8.0,8.0,8.0,8.0,0,5.61208293900233,5.61208293900233,5.61208293900233,5.61208293900233,0,0.0,1.0
2010-07-13,8.0,8.0,8.0,8.0,0,5.61208293900233,5.61208293900233,5.61208293900233,5.61208293900233,0,0.0,1.0
2010-07-14,8.0,8.0,8.0,8.0,0,5.61208293900233,5.61208293900233,5.61208293900233,5.61208293900233,0,0.0,1.0
2010-07-15,8.0,8.0,8.0,8.0,0,5.61208293900233,5.61208293900233,5.61208293900233,5.61208293900233,0,0.0,1.0
2010-07-16,8.0,8.0,8.0,8.0,0,5.61208293900233,5.61208293900233,5.61208293900233,5.61208293900233,0,0.0,1.0
2010-07-19,7.54,7.55,7.54,7.55,900,5.28938817000969,5.29640327368345,5.28938817000969,5.29640327368345,1282.94611434947,0.0,1.0
2010-07-20,7.2,7.5,7.2,7.5,900,5.0508746451021,5.26132775531468,5.0508746451021,5.26132775531468,1282.94611434947,0.0,1.0
2010-07-21,9.5,9.5,7.0,7.0,300,6.66434849006527,6.66434849006527,4.91057257162704,4.91057257162704,427.648704783157,0.0,1.0
2010-07-22,7.2,7.2,7.2,7.2,500,5.0508746451021,5.0508746451021,5.0508746451021,5.0508746451021,712.747841305261,0.0,1.0
2010-07-23,7.25,7.26,7.25,7.26,3600,5.08595016347086,5.09296526714461,5.08595016347086,5.09296526714461,5131.78445739789,0.0,1.0
2010-07-26,7.25,7.25,7.24,7.24,600,5.08595016347086,5.08595016347086,5.07893505979711,5.07893505979711,855.297409566314,0.0,1.0
2010-07-27,7.25,7.25,7.25,7.25,1000,5.08595016347086,5.08595016347086,5.08595016347086,5.08595016347086,1425.49568261052,0.0,1.0
2010-07-28,7.95,7.95,7.1,7.1,500,5.57700742063356,5.57700742063356,4.98072360836457,4.98072360836457,712.747841305262,0.0,1.0
2010-07-29,7.1,7.75,7.1,7.75,600,4.98072360836457,5.43670534715851,4.98072360836457,5.43670534715851,855.297409566314,0.0,1.0
2010-07-30,7.75,7.75,7.75,7.75,100,5.43670534715851,5.43670534715851,5.43670534715851,5.43670534715851,142.549568261052,0.0,1.0
2010-08-02,7.5,7.75,7.45,7.45,2300,5.26132775531468,5.43670534715851,5.22625223694592,5.22625223694592,3278.64007000421,0.0,1.0
2010-08-03,7.0,7.4,7.0,7.1,1000,4.91057257162704,5.19117671857715,4.91057257162704,4.98072360836457,1425.49568261052,0.0,1.0
2010-08-04,7.25,7.25,7.25,7.25,800,5.08595016347086,5.08595016347086,5.08595016347086,5.08595016347086,1140.39654608842,0.0,1.0
2010-08-05,7.25,7.25,7.25,7.25,0,5.08595016347086,5.08595016347086,5.08595016347086,5.08595016347086,0,0.0,1.0
2010-08-06,7.05,7.05,7.05,7.05,200,4.9456480899958,4.9456480899958,4.9456480899958,4.9456480899958,285.099136522105,0.0,1.0
2010-08-09,7.5,7.5,7.5,7.5,100,5.26132775531468,5.26132775531468,5.26132775531468,5.26132775531468,142.549568261052,0.0,1.0
2010-08-10,7.25,7.25,6.5,7.05,3300,5.08595016347086,5.08595016347086,4.55981738793939,4.9456480899958,4704.13575261473,0.0,1.0
2010-08-11,7.5,7.75,7.0,7.0,1600,5.26132775531468,5.43670534715851,4.91057257162704,4.91057257162704,2280.79309217684,0.0,1.0
2010-08-12,7.5,7.5,7.5,7.5,0,5.26132775531468,5.26132775531468,5.26132775531468,5.26132775531468,0,0.0,1.0
2010-08-13,7.5,7.5,7.5,7.5,0,5.26132775531468,5.26132775531468,5.26132775531468,5.26132775531468,0,0.0,1.0
2010-08-16,8.0,8.0,7.75,7.75,1100,5.61208293900233,5.61208293900233,5.43670534715851,5.43670534715851,1568.04525087158,0.0,1.0
2010-08-17,8.0,8.0,8.0,8.0,200,5.61208293900233,5.61208293900233,5.61208293900233,5.61208293900233,285.099136522105,0.0,1.0
2010-08-18,8.0,8.0,8.0,8.0,0,5.61208293900233,5.61208293900233,5.61208293900233,5.61208293900233,0,0.0,1.0
2010-08-19,7.0,7.0,7.0,7.0,300,4.91057257162704,4.91057257162704,4.91057257162704,4.91057257162704,427.648704783157,0.0,1.0
2010-08-20,7.0,7.0,7.0,7.0,0,4.91057257162704,4.91057257162704,4.91057257162704,4.91057257162704,0,0.0,1.0
2010-08-23,7.0,7.0,7.0,7.0,0,4.91057257162704,4.91057257162704,4.91057257162704,4.91057257162704,0,0.0,1.0
2010-08-24,7.0,7.0,7.0,7.0,300,4.91057257162704,4.91057257162704,4.91057257162704,4.91057257162704,427.648704783157,0.0,1.0
2010-08-25,7.0,7.0,7.0,7.0,0,4.91057257162704,4.91057257162704,4.91057257162704,4.91057257162704,0,0.0,1.0
2010-08-26,7.0,7.0,7.0,7.0,0,4.91057257162704,4.91057257162704,4.91057257162704,4.91057257162704,0,0.0,1.0
2010-08-27,7.0,7.0,7.0,7.0,0,4.91057257162704,4.91057257162704,4.91057257162704,4.91057257162704,0,0.0,1.0
2010-08-30,7.0,7.0,7.0,7.0,0,4.91057257162704,4.91057257162704,4.91057257162704,4.91057257162704,0,0.0,1.0
2010-08-31,7.0,7.0,7.0,7.0,0,4.91057257162704,4.91057257162704,4.91057257162704,4.91057257162704,0,0.0,1.0
2010-09-01,7.25,7.25,7.25,7.25,300,5.08595016347086,5.08595016347086,5.08595016347086,5.08595016347086,427.648704783157,0.0,1.0
2010-09-02,7.25,7.25,7.25,7.25,300,5.08595016347086,5.08595016347086,5.08595016347086,5.08595016347086,427.648704783157,0.0,1.0
2010-09-03,7.0,7.25,7.0,7.25,1600,4.91057257162704,5.08595016347086,4.91057257162704,5.08595016347086,2280.79309217684,0.0,1.0
2010-09-07,6.8,6.8,6.8,6.8,400,4.77027049815198,4.77027049815198,4.77027049815198,4.77027049815198,570.198273044209,0.0,1.0
2010-09-08,8.25,8.25,8.25,8.25,300,5.78746053084615,5.78746053084615,5.78746053084615,5.78746053084615,427.648704783157,0.0,1.0
2010-09-09,8.25,8.25,8.25,8.25,0,5.78746053084615,5.78746053084615,5.78746053084615,5.78746053084615,0,0.0,1.0
2010-09-10,8.25,8.25,8.25,8.25,0,5.78746053084615,5.78746053084615,5.78746053084615,5.78746053084615,0,0.0,1.0
2010-09-13,8.25,8.25,8.25,8.25,0,5.78746053084615,5.78746053084615,5.78746053084615,5.78746053084615,0,0.0,1.0
2010-09-14,6.81,6.81,6.81,6.81,500,4.77728560182573,4.77728560182573,4.77728560182573,4.77728560182573,712.747841305262,0.0,1.0
2010-09-15,6.81,6.81,6.81,6.81,0,4.77728560182573,4.77728560182573,4.77728560182573,4.77728560182573,0,0.0,1.0
2010-09-16,6.81,6.81,6.81,6.81,0,4.77728560182573,4.77728560182573,4.77728560182573,4.77728560182573,0,0.0,1.0
2010-09-17,6.81,6.81,6.81,6.81,0,4.77728560182573,4.77728560182573,4.77728560182573,4.77728560182573,0,0.0,1.0
2010-09-20,6.75,6.91,6.75,6.8,2700,4.73519497978322,4.84743663856326,4.73519497978322,4.77027049815198,3848.83834304841,0.0,1.0
2010-09-21,6.5,6.99,6.5,6.99,1500,4.55981738793939,4.90355746795329,4.55981738793939,4.90355746795329,2138.24352391579,0.0,1.0
2010-09-22,7.0,7.19,6.75,6.75,1800,4.91057257162704,5.04385954142834,4.73519497978322,4.73519497978322,2565.89222869894,0.0,1.0
2010-09-23,7.0,7.0,7.0,7.0,0,4.91057257162704,4.91057257162704,4.91057257162704,4.91057257162704,0,0.0,1.0
2010-09-24,7.0,7.0,7.0,7.0,0,4.91057257162704,4.91057257162704,4.91057257162704,4.91057257162704,0,0.0,1.0
2010-09-27,7.0,7.0,7.0,7.0,0,4.91057257162704,4.91057257162704,4.91057257162704,4.91057257162704,0,0.0,1.0
2010-09-28,7.25,7.25,7.25,7.25,200,5.08595016347086,5.08595016347086,5.08595016347086,5.08595016347086,285.099136522105,0.0,1.0
2010-09-29,7.25,7.25,7.25,7.25,0,5.08595016347086,5.08595016347086,5.08595016347086,5.08595016347086,0,0.0,1.0
2010-09-30,7.25,7.25,7.25,7.25,0,5.08595016347086,5.08595016347086,5.08595016347086,5.08595016347086,0,0.0,1.0
2010-10-01,7.25,7.25,7.25,7.25,0,5.08595016347086,5.08595016347086,5.08595016347086,5.08595016347086,0,0.0,1.0
2010-10-04,7.0,7.0,7.0,7.0,1000,4.91057257162704,4.91057257162704,4.91057257162704,4.91057257162704,1425.49568261052,0.0,1.0
2010-10-05,7.0,7.0,7.0,7.0,0,4.91057257162704,4.91057257162704,4.91057257162704,4.91057257162704,0,0.0,1.0
2010-10-06,7.0,7.5,7.0,7.5,1500,4.91057257162704,5.26132775531468,4.91057257162704,5.26132775531468,2138.24352391578,0.0,1.0
2010-10-07,7.0,7.0,7.0,7.0,0,4.91057257162704,4.91057257162704,4.91057257162704,4.91057257162704,0,0.0,1.0
2010-10-08,7.0,7.0,7.0,7.0,0,4.91057257162704,4.91057257162704,4.91057257162704,4.91057257162704,0,0.0,1.0
2010-10-11,7.0,7.0,7.0,7.0,800,4.91057257162704,4.91057257162704,4.91057257162704,4.91057257162704,1140.39654608842,0.0,1.0
2010-10-12,6.8,6.8,6.8,6.8,500,4.77027049815198,4.77027049815198,4.77027049815198,4.77027049815198,712.747841305262,0.0,1.0
2010-10-13,6.8,6.8,6.8,6.8,0,4.77027049815198,4.77027049815198,4.77027049815198,4.77027049815198,0,0.0,1.0
2010-10-14,6.8,6.8,6.8,6.8,0,4.77027049815198,4.77027049815198,4.77027049815198,4.77027049815198,0,0.0,1.0
2010-10-15,6.8,6.8,6.8,6.8,0,4.77027049815198,4.77027049815198,4.77027049815198,4.77027049815198,0,0.0,1.0
2010-10-18,6.8,6.8,6.8,6.8,0,4.77027049815198,4.77027049815198,4.77027049815198,4.77027049815198,0,0.0,1.0
2010-10-19,6.8,6.8,6.8,6.8,0,4.77027049815198,4.77027049815198,4.77027049815198,4.77027049815198,0,0.0,1.0
2010-10-20,6.8,6.8,6.8,6.8,0,4.77027049815198,4.77027049815198,4.77027049815198,4.77027049815198,0,0.0,1.0
2010-10-21,6.8,6.8,6.8,6.8,0,4.77027049815198,4.77027049815198,4.77027049815198,4.77027049815198,0,0.0,1.0
2010-10-22,6.8,6.8,6.8,6.8,0,4.77027049815198,4.77027049815198,4.77027049815198,4.77027049815198,0,0.0,1.0
2010-10-25,6.8,6.8,6.8,6.8,0,4.77027049815198,4.77027049815198,4.77027049815198,4.77027049815198,0,0.0,1.0
2010-10-26,6.55,7.25,6.55,6.6,1700,4.59489290630816,5.08595016347086,4.59489290630816,4.62996842467692,2423.34266043789,0.0,1.0
2010-10-27,7.0,7.0,6.75,6.75,400,4.91057257162704,4.91057257162704,4.73519497978322,4.73519497978322,570.198273044209,0.0,1.0
2010-10-28,7.0,7.0,7.0,7.0,0,4.91057257162704,4.91057257162704,4.91057257162704,4.91057257162704,0,0.0,1.0
2010-10-29,7.0,7.0,7.0,7.0,200,4.91057257162704,4.91057257162704,4.91057257162704,4.91057257162704,285.099136522105,0.0,1.0
2010-11-01,7.25,7.25,7.0,7.0,400,5.08595016347086,5.08595016347086,4.91057257162704,4.91057257162704,570.19827304421,0.0,1.0
2010-11-02,7.0,7.0,7.0,7.0,1000,4.91057257162704,4.91057257162704,4.91057257162704,4.91057257162704,1425.49568261052,0.0,1.0
2010-11-03,7.0,7.0,6.98,6.98,300,4.91057257162704,4.91057257162704,4.89654236427953,4.89654236427953,427.648704783157,0.0,1.0
2010-11-04,7.0,7.0,7.0,7.0,900,4.91057257162704,4.91057257162704,4.91057257162704,4.91057257162704,1282.94611434947,0.0,1.0
2010-11-05,7.75,7.75,7.0,7.75,900,5.43670534715851,5.43670534715851,4.91057257162704,5.43670534715851,1282.94611434947,0.0,1.0
2010-11-08,7.75,7.75,7.75,7.75,1000,5.43670534715851,5.43670534715851,5.43670534715851,5.43670534715851,1425.49568261052,0.0,1.0
2010-11-09,7.75,7.75,7.75,7.75,0,5.43670534715851,5.43670534715851,5.43670534715851,5.43670534715851,0,0.0,1.0
2010-11-10,7.75,7.75,7.75,7.75,0,5.43670534715851,5.43670534715851,5.43670534715851,5.43670534715851,0,0.0,1.0
2010-11-11,7.75,7.75,7.75,7.75,0,5.43670534715851,5.43670534715851,5.43670534715851,5.43670534715851,0,0.0,1.0
2010-11-12,7.75,7.75,7.75,7.75,0,5.43670534715851,5.43670534715851,5.43670534715851,5.43670534715851,0,0.0,1.0
2010-11-15,6.5,6.5,6.5,6.5,200,4.55981738793939,4.55981738793939,4.55981738793939,4.55981738793939,285.099136522105,0.0,1.0
2010-11-16,6.5,6.5,6.5,6.5,0,4.55981738793939,4.55981738793939,4.55981738793939,4.55981738793939,0,0.0,1.0
2010-11-17,6.5,6.5,6.5,6.5,0,4.55981738793939,4.55981738793939,4.55981738793939,4.55981738793939,0,0.0,1.0
2010-11-18,6.5,7.0,6.5,6.99,1100,4.55981738793939,4.91057257162704,4.55981738793939,4.90355746795329,1568.04525087158,0.0,1.0
2010-11-19,6.5,6.5,6.5,6.5,0,4.55981738793939,4.55981738793939,4.55981738793939,4.55981738793939,0,0.0,1.0
2010-11-22,6.5,6.5,6.5,6.5,0,4.55981738793939,4.55981738793939,4.55981738793939,4.55981738793939,0,0.0,1.0
2010-11-23,7.75,7.75,7.75,7.75,200,5.43670534715851,5.43670534715851,5.43670534715851,5.43670534715851,285.099136522105,0.0,1.0
2010-11-24,6.99,6.99,6.6,6.6,1000,4.90355746795329,4.90355746795329,4.62996842467692,4.62996842467692,1425.49568261052,0.0,1.0
2010-11-26,6.99,6.99,6.99,6.99,0,4.90355746795329,4.90355746795329,4.90355746795329,4.90355746795329,0,0.0,1.0
2010-11-29,6.95,6.95,6.89,6.89,200,4.87549705325827,4.87549705325827,4.83340643121576,4.83340643121576,285.099136522105,0.0,1.0
2010-11-30,6.95,6.95,6.95,6.95,0,4.87549705325827,4.87549705325827,4.87549705325827,4.87549705325827,0,0.0,1.0
2010-12-01,6.95,6.95,6.95,6.95,0,4.87549705325827,4.87549705325827,4.87549705325827,4.87549705325827,0,0.0,1.0
2010-12-02,6.95,6.95,6.95,6.95,0,4.87549705325827,4.87549705325827,4.87549705325827,4.87549705325827,0,0.0,1.0
2010-12-03,6.0,6.5,2.0,6.5,10800,4.20906220425175,4.55981738793939,1.40302073475058,4.55981738793939,15395.3533721936,0.0,1.0
2010-12-06,6.0,6.0,6.0,6.0,400,4.20906220425175,4.20906220425175,4.20906220425175,4.20906220425175,570.198273044209,0.0,1.0
2010-12-07,5.99,5.99,5.99,5.99,100,4.20204710057799,4.20204710057799,4.20204710057799,4.20204710057799,142.549568261053,0.0,1.0
2010-12-08,6.0,6.0,6.0,6.0,100,4.20906220425175,4.20906220425175,4.20906220425175,4.20906220425175,142.549568261052,0.0,1.0
2010-12-09,6.0,6.0,6.0,6.0,0,4.20906220425175,4.20906220425175,4.20906220425175,4.20906220425175,0,0.0,1.0
2010-12-10,6.0,6.0,6.0,6.0,100,4.20906220425175,4.20906220425175,4.20906220425175,4.20906220425175,142.549568261052,0.0,1.0
2010-12-13,6.0,6.0,6.0,6.0,400,4.20906220425175,4.20906220425175,4.20906220425175,4.20906220425175,570.198273044209,0.0,1.0
2010-12-14,6.0,6.0,6.0,6.0,0,4.20906220425175,4.20906220425175,4.20906220425175,4.20906220425175,0,0.0,1.0
2010-12-15,6.0,6.0,6.0,6.0,0,4.20906220425175,4.20906220425175,4.20906220425175,4.20906220425175,0,0.0,1.0
2010-12-16,5.97,5.97,5.97,5.97,500,4.18801689323049,4.18801689323049,4.18801689323049,4.18801689323049,712.747841305262,0.0,1.0
2010-12-17,5.97,5.97,5.97,5.97,0,4.18801689323049,4.18801689323049,4.18801689323049,4.18801689323049,0,0.0,1.0
2010-12-20,5.5,5.5,5.5,5.5,600,3.8583070205641,3.8583070205641,3.8583070205641,3.8583070205641,855.297409566315,0.0,1.0
2010-12-21,5.5,5.5,5.5,5.5,500,3.8583070205641,3.8583070205641,3.8583070205641,3.8583070205641,712.747841305262,0.0,1.0
2010-12-22,5.55,5.97,5.55,5.55,700,3.89338253893287,4.18801689323049,3.89338253893287,3.89338253893287,997.846977827366,0.0,1.0
2010-12-23,6.0,6.0,5.0,5.5,2000,4.20906220425175,4.20906220425175,3.50755183687646,3.8583070205641,2850.99136522105,0.0,1.0
2010-12-27,6.0,6.0,6.0,6.0,0,4.20906220425175,4.20906220425175,4.20906220425175,4.20906220425175,0,0.0,1.0
2010-12-28,5.5,5.5,5.5,5.5,1300,3.8583070205641,3.8583070205641,3.8583070205641,3.8583070205641,1853.14438739368,0.0,1.0
2010-12-29,5.5,5.5,5.5,5.5,400,3.8583070205641,3.8583070205641,3.8583070205641,3.8583070205641,570.19827304421,0.0,1.0
2010-12-30,6.5,6.5,6.5,6.5,100,4.55981738793939,4.55981738793939,4.55981738793939,4.55981738793939,142.549568261052,0.0,1.0
2010-12-31,6.5,6.5,6.5,6.5,0,4.55981738793939,4.55981738793939,4.55981738793939,4.55981738793939,0,0.0,1.0
2011-01-03,6.25,6.25,5.55,5.55,1000,4.38443979609557,4.38443979609557,3.89338253893287,3.89338253893287,1425.49568261052,0.0,1.0
2011-01-04,6.5,6.74,6.5,6.5,1000,4.55981738793939,4.72817987610946,4.55981738793939,4.55981738793939,1425.49568261052,0.0,1.0
2011-01-05,6.5,6.5,6.5,6.5,0,4.55981738793939,4.55981738793939,4.55981738793939,4.55981738793939,0,0.0,1.0
2011-01-06,6.5,6.5,6.5,6.5,0,4.55981738793939,4.55981738793939,4.55981738793939,4.55981738793939,0,0.0,1.0
2011-01-07,6.05,6.74,6.05,6.74,2000,4.24413772262051,4.72817987610946,4.24413772262051,4.72817987610946,2850.99136522105,0.0,1.0
2011-01-10,6.05,6.05,6.05,6.05,0,4.24413772262051,4.24413772262051,4.24413772262051,4.24413772262051,0,0.0,1.0
2011-01-11,6.05,6.05,6.05,6.05,0,4.24413772262051,4.24413772262051,4.24413772262051,4.24413772262051,0,0.0,1.0
2011-01-12,6.05,6.05,6.05,6.05,0,4.24413772262051,4.24413772262051,4.24413772262051,4.24413772262051,0,0.0,1.0
2011-01-13,6.6,6.74,6.6,6.74,2000,4.62996842467692,4.72817987610946,4.62996842467692,4.72817987610946,2850.99136522105,0.0,1.0
2011-01-14,6.65,6.65,6.65,6.65,500,4.66504394304569,4.66504394304569,4.66504394304569,4.66504394304569,712.747841305261,0.0,1.0
2011-01-18,6.65,6.65,6.65,6.65,0,4.66504394304569,4.66504394304569,4.66504394304569,4.66504394304569,0,0.0,1.0
2011-01-19,6.65,6.65,6.65,6.65,0,4.66504394304569,4.66504394304569,4.66504394304569,4.66504394304569,0,0.0,1.0
2011-01-20,6.25,6.25,6.25,6.25,600,4.38443979609557,4.38443979609557,4.38443979609557,4.38443979609557,855.297409566314,0.0,1.0
2011-01-21,6.06,6.25,6.06,6.25,2900,4.25115282629426,4.38443979609557,4.25115282629426,4.38443979609557,4133.93747957052,0.0,1.0
2011-01-24,6.25,6.25,6.0,6.0,700,4.38443979609557,4.38443979609557,4.20906220425175,4.20906220425175,997.846977827367,0.0,1.0
2011-01-25,6.25,6.25,6.25,6.25,0,4.38443979609557,4.38443979609557,4.38443979609557,4.38443979609557,0,0.0,1.0
2011-01-26,6.0,6.06,6.0,6.06,1000,4.20906220425175,4.25115282629426,4.20906220425175,4.25115282629426,1425.49568261052,0.0,1.0
2011-01-27,6.5,6.5,6.25,6.25,3900,4.55981738793939,4.55981738793939,4.38443979609557,4.38443979609557,5559.43316218105,0.0,1.0
2011-01-28,6.5,6.5,6.5,6.5,0,4.55981738793939,4.55981738793939,4.55981738793939,4.55981738793939,0,0.0,1.0
2011-01-31,6.5,6.5,6.5,6.5,0,4.55981738793939,4.55981738793939,4.55981738793939,4.55981738793939,0,0.0,1.0
2011-02-01,6.5,6.5,6.5,6.5,0,4.55981738793939,4.55981738793939,4.55981738793939,4.55981738793939,0,0.0,1.0
2011-02-02,6.5,6.5,6.5,6.5,0,4.55981738793939,4.55981738793939,4.55981738793939,4.55981738793939,0,0.0,1.0
2011-02-03,6.5,6.5,6.5,6.5,0,4.55981738793939,4.55981738793939,4.55981738793939,4.55981738793939,0,0.0,1.0
2011-02-04,6.5,6.5,6.5,6.5,0,4.55981738793939,4.55981738793939,4.55981738793939,4.55981738793939,0,0.0,1.0
2011-02-07,6.45,6.45,6.45,6.45,100,4.52474186957063,4.52474186957063,4.52474186957063,4.52474186957063,142.549568261052,0.0,1.0
2011-02-08,6.45,6.45,6.45,6.45,300,4.52474186957063,4.52474186957063,4.52474186957063,4.52474186957063,427.648704783157,0.0,1.0
2011-02-09,6.1,6.1,6.1,6.1,1300,4.27921324098928,4.27921324098928,4.27921324098928,4.27921324098928,1853.14438739368,0.0,1.0
2011-02-10,6.1,6.1,6.1,6.1,0,4.27921324098928,4.27921324098928,4.27921324098928,4.27921324098928,0,0.0,1.0
2011-02-11,6.1,6.1,6.1,6.1,300,4.27921324098928,4.27921324098928,4.27921324098928,4.27921324098928,427.648704783157,0.0,1.0
2011-02-14,6.35,6.35,6.0,6.0,2500,4.4545908328331,4.4545908328331,4.20906220425175,4.20906220425175,3563.73920652631,0.0,1.0
2011-02-15,6.05,6.05,6.05,6.05,900,4.24413772262051,4.24413772262051,4.24413772262051,4.24413772262051,1282.94611434947,0.0,1.0
2011-02-16,6.0,6.25,6.0,6.25,3500,4.20906220425175,4.38443979609557,4.20906220425175,4.38443979609557,4989.23488913683,0.0,1.0
2011-02-17,6.0,6.0,6.0,6.0,0,4.20906220425175,4.20906220425175,4.20906220425175,4.20906220425175,0,0.0,1.0
2011-02-18,6.0,6.0,6.0,6.0,700,4.20906220425175,4.20906220425175,4.20906220425175,4.20906220425175,997.846977827366,0.0,1.0
2011-02-22,5.5,6.0,5.5,6.0,3900,3.8583070205641,4.20906220425175,3.8583070205641,4.20906220425175,5559.43316218104,0.0,1.0
2011-02-23,5.5,5.5,5.5,5.5,0,3.8583070205641,3.8583070205641,3.8583070205641,3.8583070205641,0,0.0,1.0
2011-02-24,6.0,6.0,5.9,5.9,700,4.20906220425175,4.20906220425175,4.13891116751422,4.13891116751422,997.846977827366,0.0,1.0
2011-02-25,6.0,6.0,6.0,6.0,0,4.20906220425175,4.20906220425175,4.20906220425175,4.20906220425175,0,0.0,1.0
2011-02-28,5.98,5.98,5.98,5.98,200,4.19503199690424,4.19503199690424,4.19503199690424,4.19503199690424,285.099136522105,0.0,1.0
2011-03-01,5.98,5.98,5.98,5.98,0,4.19503199690424,4.19503199690424,4.19503199690424,4.19503199690424,0,0.0,1.0
2011-03-02,5.98,5.98,5.98,5.98,0,4.19503199690424,4.19503199690424,4.19503199690424,4.19503199690424,0,0.0,1.0
2011-03-03,5.98,5.98,5.98,5.98,0,4.19503199690424,4.19503199690424,4.19503199690424,4.19503199690424,0,0.0,1.0
2011-03-04,5.98,5.98,5.98,5.98,0,4.19503199690424,4.19503199690424,4.19503199690424,4.19503199690424,0,0.0,1.0
2011-03-07,5.98,5.98,5.98,5.98,0,4.19503199690424,4.19503199690424,4.19503199690424,4.19503199690424,0,0.0,1.0
2011-03-08,6.0,6.0,6.0,6.0,1500,4.20906220425175,4.20906220425175,4.20906220425175,4.20906220425175,2138.24352391578,0.0,1.0
2011-03-09,6.0,6.0,6.0,6.0,0,4.20906220425175,4.20906220425175,4.20906220425175,4.20906220425175,0,0.0,1.0
2011-03-10,6.0,6.0,6.0,6.0,0,4.20906220425175,4.20906220425175,4.20906220425175,4.20906220425175,0,0.0,1.0
2011-03-11,6.0,6.0,6.0,6.0,0,4.20906220425175,4.20906220425175,4.20906220425175,4.20906220425175,0,0.0,1.0
2011-03-14,6.0,6.0,6.0,6.0,0,4.20906220425175,4.20906220425175,4.20906220425175,4.20906220425175,0,0.0,1.0
2011-03-15,6.0,6.0,6.0,6.0,0,4.20906220425175,4.20906220425175,4.20906220425175,4.20906220425175,0,0.0,1.0
2011-03-16,6.0,6.0,6.0,6.0,0,4.20906220425175,4.20906220425175,4.20906220425175,4.20906220425175,0,0.0,1.0
2011-03-17,6.0,6.0,6.0,6.0,0,4.20906220425175,4.20906220425175,4.20906220425175,4.20906220425175,0,0.0,1.0
2011-03-18,6.0,6.0,6.0,6.0,0,4.20906220425175,4.20906220425175,4.20906220425175,4.20906220425175,0,0.0,1.0
2011-03-21,6.0,6.0,6.0,6.0,0,4.20906220425175,4.20906220425175,4.20906220425175,4.20906220425175,0,0.0,1.0
2011-03-22,6.0,6.0,6.0,6.0,0,4.20906220425175,4.20906220425175,4.20906220425175,4.20906220425175,0,0.0,1.0
2011-03-23,6.0,6.0,6.0,6.0,0,4.20906220425175,4.20906220425175,4.20906220425175,4.20906220425175,0,0.0,1.0
2011-03-24,6.0,6.0,6.0,6.0,0,4.20906220425175,4.20906220425175,4.20906220425175,4.20906220425175,0,0.0,1.0
2011-03-25,6.0,6.0,6.0,6.0,300,4.20906220425175,4.20906220425175,4.20906220425175,4.20906220425175,427.648704783157,0.0,1.0
2011-03-28,5.35,6.0,5.25,6.0,5900,3.75308046545781,4.20906220425175,3.68292942872028,4.20906220425175,8410.42452740209,0.0,1.0
2011-03-29,5.5,5.5,5.5,5.5,1200,3.8583070205641,3.8583070205641,3.8583070205641,3.8583070205641,1710.59481913263,0.0,1.0
2011-03-30,5.5,5.5,5.25,5.5,900,3.8583070205641,3.8583070205641,3.68292942872028,3.8583070205641,1282.94611434947,0.0,1.0
2011-03-31,5.3,5.3,5.3,5.3,2100,3.71800494708904,3.71800494708904,3.71800494708904,3.71800494708904,2993.5409334821,0.0,1.0
2011-04-01,5.3,5.3,5.3,5.3,0,3.71800494708904,3.71800494708904,3.71800494708904,3.71800494708904,0,0.0,1.0
2011-04-04,5.25,5.25,4.8,5.2,5900,3.68292942872028,3.68292942872028,3.3672497634014,3.64785391035151,8410.42452740209,0.0,1.0
2011-04-05,5.25,5.25,5.0,5.25,2700,3.68292942872028,3.68292942872028,3.50755183687646,3.68292942872028,3848.83834304841,0.0,1.0
2011-04-06,5.25,5.3,5.25,5.3,2200,3.68292942872028,3.71800494708904,3.68292942872028,3.71800494708904,3136.09050174315,0.0,1.0
2011-04-07,5.0,5.0,5.0,5.0,500,3.50755183687646,3.50755183687646,3.50755183687646,3.50755183687646,712.747841305261,0.0,1.0
2011-04-08,5.0,5.0,5.0,5.0,0,3.50755183687646,3.50755183687646,3.50755183687646,3.50755183687646,0,0.0,1.0
2011-04-11,5.3,5.3,5.3,5.3,200,3.71800494708904,3.71800494708904,3.71800494708904,3.71800494708904,285.099136522105,0.0,1.0
2011-04-12,5.3,5.3,5.3,5.3,0,3.71800494708904,3.71800494708904,3.71800494708904,3.71800494708904,0,0.0,1.0
2011-04-13,5.3,5.3,5.3,5.3,0,3.71800494708904,3.71800494708904,3.71800494708904,3.71800494708904,0,0.0,1.0
2011-04-14,5.3,5.3,5.3,5.3,0,3.71800494708904,3.71800494708904,3.71800494708904,3.71800494708904,0,0.0,1.0
2011-04-15,5.3,5.3,5.3,5.3,0,3.71800494708904,3.71800494708904,3.71800494708904,3.71800494708904,0,0.0,1.0
2011-04-18,5.0,5.0,5.0,5.0,2100,3.50755183687646,3.50755183687646,3.50755183687646,3.50755183687646,2993.5409334821,0.0,1.0
2011-04-19,5.05,5.05,5.05,5.05,1300,3.54262735524522,3.54262735524522,3.54262735524522,3.54262735524522,1853.14438739368,0.0,1.0
2011-04-20,5.5,5.5,4.8,4.8,400,3.8583070205641,3.8583070205641,3.3672497634014,3.3672497634014,570.19827304421,0.0,1.0
2011-04-21,5.0,5.1,5.0,5.05,5200,3.50755183687646,3.57770287361398,3.50755183687646,3.54262735524522,7412.57754957471,0.0,1.0
2011-04-25,5.0,5.0,5.0,5.0,1500,3.50755183687646,3.50755183687646,3.50755183687646,3.50755183687646,2138.24352391578,0.0,1.0
2011-04-26,4.85,5.75,4.85,5.75,2300,3.40232528177016,4.03368461240792,3.40232528177016,4.03368461240792,3278.64007000421,0.0,1.0
2011-04-27,5.5,5.5,5.5,5.5,300,3.8583070205641,3.8583070205641,3.8583070205641,3.8583070205641,427.648704783157,0.0,1.0
2011-04-28,5.5,5.5,5.25,5.25,1800,3.8583070205641,3.8583070205641,3.68292942872028,3.68292942872028,2565.89222869894,0.0,1.0
2011-04-29,5.0,5.0,5.0,5.0,800,3.50755183687646,3.50755183687646,3.50755183687646,3.50755183687646,1140.39654608842,0.0,1.0
2011-05-02,5.0,5.0,5.0,5.0,0,3.50755183687646,3.50755183687646,3.50755183687646,3.50755183687646,0,0.0,1.0
2011-05-03,5.4,5.4,5.4,5.4,800,3.78815598382657,3.78815598382657,3.78815598382657,3.78815598382657,1140.39654608842,0.0,1.0
2011-05-04,5.4,5.4,5.4,5.4,200,3.78815598382657,3.78815598382657,3.78815598382657,3.78815598382657,285.099136522105,0.0,1.0
2011-05-05,5.72,5.72,5.72,5.72,1000,4.01263930138667,4.01263930138667,4.01263930138667,4.01263930138667,1425.49568261052,0.0,1.0
2011-05-06,5.5,5.5,5.5,5.5,200,3.8583070205641,3.8583070205641,3.8583070205641,3.8583070205641,285.099136522105,0.0,1.0
2011-05-09,6.0,6.0,5.75,5.75,1400,4.20906220425175,4.20906220425175,4.03368461240792,4.03368461240792,1995.69395565473,0.0,1.0
2011-05-10,6.0,6.0,6.0,6.0,1000,4.20906220425175,4.20906220425175,4.20906220425175,4.20906220425175,1425.49568261052,0.0,1.0
2011-05-11,5.85,5.85,5.85,5.85,200,4.10383564914545,4.10383564914545,4.10383564914545,4.10383564914545,285.099136522105,0.0,1.0
2011-05-12,5.85,5.85,5.85,5.85,2200,4.10383564914545,4.10383564914545,4.10383564914545,4.10383564914545,3136.09050174315,0.0,1.0
2011-05-13,5.85,5.85,5.85,5.85,0,4.10383564914545,4.10383564914545,4.10383564914545,4.10383564914545,0,0.0,1.0
2011-05-16,5.85,5.85,5.85,5.85,0,4.10383564914545,4.10383564914545,4.10383564914545,4.10383564914545,0,0.0,1.0
2011-05-17,5.85,5.85,5.85,5.85,0,4.10383564914545,4.10383564914545,4.10383564914545,4.10383564914545,0,0.0,1.0
2011-05-18,5.95,5.95,5.9,5.9,1300,4.17398668588298,4.17398668588298,4.13891116751422,4.13891116751422,1853.14438739368,0.0,1.0
2011-05-19,5.95,5.95,5.95,5.95,0,4.17398668588298,4.17398668588298,4.17398668588298,4.17398668588298,0,0.0,1.0
2011-05-20,6.5,6.5,6.25,6.25,300,4.55981738793939,4.55981738793939,4.38443979609557,4.38443979609557,427.648704783157,0.0,1.0
2011-05-23,6.5,6.5,6.5,6.5,0,4.55981738793939,4.55981738793939,4.55981738793939,4.55981738793939,0,0.0,1.0
2011-05-24,6.5,6.5,6.5,6.5,100,4.55981738793939,4.55981738793939,4.55981738793939,4.55981738793939,142.549568261052,0.0,1.0
2011-05-25,6.5,6.5,6.5,6.5,0,4.55981738793939,4.55981738793939,4.55981738793939,4.55981738793939,0,0.0,1.0
2011-05-26,6.5,6.5,6.25,6.25,1100,4.55981738793939,4.55981738793939,4.38443979609557,4.38443979609557,1568.04525087158,0.0,1.0
2011-05-27,6.5,6.5,6.5,6.5,0,4.55981738793939,4.55981738793939,4.55981738793939,4.55981738793939,0,0.0,1.0
2011-05-31,6.25,6.25,6.25,6.25,200,4.38443979609557,4.38443979609557,4.38443979609557,4.38443979609557,285.099136522105,0.0,1.0
2011-06-01,6.2,6.2,6.2,6.2,300,4.34936427772681,4.34936427772681,4.34936427772681,4.34936427772681,427.648704783157,0.0,1.0
2011-06-02,6.2,6.2,6.2,6.2,200,4.34936427772681,4.34936427772681,4.34936427772681,4.34936427772681,285.099136522104,0.0,1.0
2011-06-03,6.2,6.2,6.2,6.2,0,4.34936427772681,4.34936427772681,4.34936427772681,4.34936427772681,0,0.0,1.0
2011-06-06,5.6,5.85,5.6,5.85,1200,3.92845805730163,4.10383564914545,3.92845805730163,4.10383564914545,1710.59481913263,0.0,1.0
2011-06-07,5.8,5.8,5.8,5.8,200,4.06876013077669,4.06876013077669,4.06876013077669,4.06876013077669,285.099136522105,0.0,1.0
2011-06-08,5.8,5.8,5.8,5.8,0,4.06876013077669,4.06876013077669,4.06876013077669,4.06876013077669,0,0.0,1.0
2011-06-09,5.8,5.8,5.4,5.6,3800,4.06876013077669,4.06876013077669,3.78815598382657,3.92845805730163,5416.88359391999,0.0,1.0
2011-06-10,5.8,5.8,5.8,5.8,0,4.06876013077669,4.06876013077669,4.06876013077669,4.06876013077669,0,0.0,1.0
2011-06-13,5.8,5.8,5.7,5.7,2800,4.06876013077669,4.06876013077669,3.99860909403916,3.99860909403916,3991.38791130947,0.0,1.0
2011-06-14,5.25,5.5,5.25,5.5,2600,3.68292942872028,3.8583070205641,3.68292942872028,3.8583070205641,3706.28877478736,0.0,1.0
2011-06-15,5.25,5.25,5.25,5.25,0,3.68292942872028,3.68292942872028,3.68292942872028,3.68292942872028,0,0.0,1.0
2011-06-16,5.1,5.1,5.1,5.1,600,3.57770287361398,3.57770287361398,3.57770287361398,3.57770287361398,855.297409566315,0.0,1.0
2011-06-17,5.3,5.3,5.1,5.1,500,3.71800494708904,3.71800494708904,3.57770287361398,3.57770287361398,712.747841305262,0.0,1.0
2011-06-20,5.3,5.3,5.3,5.3,600,3.71800494708904,3.71800494708904,3.71800494708904,3.71800494708904,855.297409566315,0.0,1.0
2011-06-21,5.2,5.2,5.2,5.2,300,3.64785391035151,3.64785391035151,3.64785391035151,3.64785391035151,427.648704783158,0.0,1.0
2011-06-22,5.2,5.2,5.2,5.2,0,3.64785391035151,3.64785391035151,3.64785391035151,3.64785391035151,0,0.0,1.0
2011-06-23,5.25,5.25,5.25,5.25,2000,3.68292942872028,3.68292942872028,3.68292942872028,3.68292942872028,2850.99136522105,0.0,1.0
2011-06-24,5.25,5.25,5.25,5.25,0,3.68292942872028,3.68292942872028,3.68292942872028,3.68292942872028,0,0.0,1.0
2011-06-27,5.25,5.25,5.2,5.2,1500,3.68292942872028,3.68292942872028,3.64785391035151,3.64785391035151,2138.24352391579,0.0,1.0
2011-06-28,5.5,5.5,5.5,5.5,300,3.8583070205641,3.8583070205641,3.8583070205641,3.8583070205641,427.648704783157,0.0,1.0
2011-06-29,5.5,5.5,5.5,5.5,0,3.8583070205641,3.8583070205641,3.8583070205641,3.8583070205641,0,0.0,1.0
2011-06-30,5.5,5.5,5.5,5.5,0,3.8583070205641,3.8583070205641,3.8583070205641,3.8583070205641,0,0.0,1.0
2011-07-01,5.5,5.5,5.5,5.5,0,3.8583070205641,3.8583070205641,3.8583070205641,3.8583070205641,0,0.0,1.0
2011-07-05,5.5,5.5,5.5,5.5,0,3.8583070205641,3.8583070205641,3.8583070205641,3.8583070205641,0,0.0,1.0
2011-07-06,5.5,5.5,5.5,5.5,0,3.8583070205641,3.8583070205641,3.8583070205641,3.8583070205641,0,0.0,1.0
2011-07-07,6.0,6.0,6.0,6.0,100,4.20906220425175,4.20906220425175,4.20906220425175,4.20906220425175,142.549568261052,0.0,1.0
2011-07-08,6.0,6.0,6.0,6.0,0,4.20906220425175,4.20906220425175,4.20906220425175,4.20906220425175,0,0.0,1.0
2011-07-11,5.5,5.5,5.45,5.45,2000,3.8583070205641,3.8583070205641,3.82323150219534,3.82323150219534,2850.99136522105,0.0,1.0
2011-07-12,5.5,5.5,5.5,5.5,1400,3.8583070205641,3.8583070205641,3.8583070205641,3.8583070205641,1995.69395565473,0.0,1.0
2011-07-13,5.5,5.5,5.5,5.5,0,3.8583070205641,3.8583070205641,3.8583070205641,3.8583070205641,0,0.0,1.0
2011-07-14,5.5,5.5,5.5,5.5,500,3.8583070205641,3.8583070205641,3.8583070205641,3.8583070205641,712.747841305262,0.0,1.0
2011-07-15,5.5,5.5,5.5,5.5,0,3.8583070205641,3.8583070205641,3.8583070205641,3.8583070205641,0,0.0,1.0
2011-07-18,5.5,5.5,5.5,5.5,0,3.8583070205641,3.8583070205641,3.8583070205641,3.8583070205641,0,0.0,1.0
2011-07-19,5.5,5.5,5.5,5.5,0,3.8583070205641,3.8583070205641,3.8583070205641,3.8583070205641,0,0.0,1.0
2011-07-20,5.5,5.5,5.5,5.5,800,3.8583070205641,3.8583070205641,3.8583070205641,3.8583070205641,1140.39654608842,0.0,1.0
2011-07-21,5.5,5.5,5.5,5.5,500,3.8583070205641,3.8583070205641,3.8583070205641,3.8583070205641,712.747841305262,0.0,1.0
2011-07-22,5.27,5.27,5.27,5.27,500,3.69695963606778,3.69695963606778,3.69695963606778,3.69695963606778,712.747841305263,0.0,1.0
2011-07-25,5.27,5.27,5.27,5.27,0,3.69695963606778,3.69695963606778,3.69695963606778,3.69695963606778,0,0.0,1.0
2011-07-26,5.2,5.27,5.2,5.27,2000,3.64785391035151,3.69695963606778,3.64785391035151,3.69695963606778,2850.99136522105,0.0,1.0
2011-07-27,4.8,4.8,4.8,4.8,200,3.3672497634014,3.3672497634014,3.3672497634014,3.3672497634014,285.099136522105,0.0,1.0
2011-07-28,5.0,5.5,4.75,4.8,2700,3.50755183687646,3.8583070205641,3.33217424503263,3.3672497634014,3848.83834304841,0.0,1.0
2011-07-29,4.55,4.55,4.55,4.55,500,3.19187217155757,3.19187217155757,3.19187217155757,3.19187217155757,712.747841305263,0.0,1.0
2011-08-01,4.6,5.0,4.6,5.0,1000,3.22694768992634,3.50755183687646,3.22694768992634,3.50755183687646,1425.49568261052,0.0,1.0
2011-08-02,4.6,4.6,4.6,4.6,0,3.22694768992634,3.22694768992634,3.22694768992634,3.22694768992634,0,0.0,1.0
2011-08-03,5.05,5.05,5.05,5.05,500,3.54262735524522,3.54262735524522,3.54262735524522,3.54262735524522,712.747841305262,0.0,1.0
2011-08-04,6.0,6.0,5.05,5.05,1600,4.20906220425175,4.20906220425175,3.54262735524522,3.54262735524522,2280.79309217684,0.0,1.0
2011-08-05,6.0,6.0,6.0,6.0,0,4.20906220425175,4.20906220425175,4.20906220425175,4.20906220425175,0,0.0,1.0
2011-08-08,6.0,6.0,6.0,6.0,0,4.20906220425175,4.20906220425175,4.20906220425175,4.20906220425175,0,0.0,1.0
2011-08-09,4.98,5.0,4.98,5.0,1300,3.49352162952895,3.50755183687646,3.49352162952895,3.50755183687646,1853.14438739368,0.0,1.0
2011-08-10,4.72,5.0,4.72,5.0,2100,3.31112893401137,3.50755183687646,3.31112893401137,3.50755183687646,2993.5409334821,0.0,1.0
2011-08-11,4.9,4.9,4.6,4.6,1100,3.43740080013893,3.43740080013893,3.22694768992634,3.22694768992634,1568.04525087157,0.0,1.0
2011-08-12,4.9,4.9,4.9,4.9,0,3.43740080013893,3.43740080013893,3.43740080013893,3.43740080013893,0,0.0,1.0
2011-08-15,4.51,4.75,4.5,4.6,4200,3.16381175686256,3.33217424503263,3.15679665318881,3.22694768992634,5987.08186696421,0.0,1.0
2011-08-16,4.55,4.55,4.3,4.3,1200,3.19187217155757,3.19187217155757,3.01649457971375,3.01649457971375,1710.59481913263,0.0,1.0
2011-08-17,4.55,4.55,4.5,4.5,3300,3.19187217155757,3.19187217155757,3.15679665318881,3.15679665318881,4704.13575261473,0.0,1.0
2011-08-18,4.85,4.85,4.26,4.26,600,3.40232528177016,3.40232528177016,2.98843416501874,2.98843416501874,855.297409566315,0.0,1.0
2011-08-19,4.85,4.85,4.85,4.85,0,3.40232528177016,3.40232528177016,3.40232528177016,3.40232528177016,0,0.0,1.0
2011-08-22,4.26,4.26,4.26,4.26,300,2.98843416501874,2.98843416501874,2.98843416501874,2.98843416501874,427.648704783157,0.0,1.0
2011-08-23,4.5,4.5,4.2,4.2,2000,3.15679665318881,3.15679665318881,2.94634354297622,2.94634354297622,2850.99136522105,0.0,1.0
2011-08-24,4.5,4.5,4.5,4.5,0,3.15679665318881,3.15679665318881,3.15679665318881,3.15679665318881,0,0.0,1.0
2011-08-25,4.5,4.5,4.5,4.5,0,3.15679665318881,3.15679665318881,3.15679665318881,3.15679665318881,0,0.0,1.0
2011-08-26,4.5,4.5,4.5,4.5,0,3.15679665318881,3.15679665318881,3.15679665318881,3.15679665318881,0,0.0,1.0
2011-08-29,4.5,4.5,4.5,4.5,0,3.15679665318881,3.15679665318881,3.15679665318881,3.15679665318881,0,0.0,1.0
2011-08-30,4.5,4.5,4.5,4.5,900,3.15679665318881,3.15679665318881,3.15679665318881,3.15679665318881,1282.94611434947,0.0,1.0
2011-08-31,4.5,4.5,4.5,4.5,1400,3.15679665318881,3.15679665318881,3.15679665318881,3.15679665318881,1995.69395565473,0.0,1.0
2011-09-01,4.75,4.75,4.5,4.5,1500,3.33217424503263,3.33217424503263,3.15679665318881,3.15679665318881,2138.24352391579,0.0,1.0
2011-09-02,4.75,4.75,4.75,4.75,0,3.33217424503263,3.33217424503263,3.33217424503263,3.33217424503263,0,0.0,1.0
2011-09-06,4.75,4.75,4.75,4.75,0,3.33217424503263,3.33217424503263,3.33217424503263,3.33217424503263,0,0.0,1.0
2011-09-07,4.75,4.75,4.75,4.75,0,3.33217424503263,3.33217424503263,3.33217424503263,3.33217424503263,0,0.0,1.0
2011-09-08,3.8,4.5,3.8,4.15,5000,2.66573939602611,3.15679665318881,2.66573939602611,2.91126802460746,7127.47841305261,0.0,1.0
2011-09-09,4.5,4.5,4.25,4.25,5200,3.15679665318881,3.15679665318881,2.98141906134499,2.98141906134499,7412.57754957472,0.0,1.0
2011-09-12,4.5,4.5,4.5,4.5,0,3.15679665318881,3.15679665318881,3.15679665318881,3.15679665318881,0,0.0,1.0
2011-09-13,4.0,4.0,4.0,4.0,2200,2.80604146950116,2.80604146950116,2.80604146950116,2.80604146950116,3136.09050174316,0.0,1.0
2011-09-14,4.5,4.5,4.5,4.5,100,3.15679665318881,3.15679665318881,3.15679665318881,3.15679665318881,142.549568261052,0.0,1.0
2011-09-15,4.5,4.5,4.5,4.5,0,3.15679665318881,3.15679665318881,3.15679665318881,3.15679665318881,0,0.0,1.0
2011-09-16,4.75,4.75,4.75,4.75,1900,3.33217424503263,3.33217424503263,3.33217424503263,3.33217424503263,2708.44179696,0.0,1.0
2011-09-19,4.75,4.75,4.75,4.75,0,3.33217424503263,3.33217424503263,3.33217424503263,3.33217424503263,0,0.0,1.0
2011-09-20,4.75,4.75,4.75,4.75,0,3.33217424503263,3.33217424503263,3.33217424503263,3.33217424503263,0,0.0,1.0
2011-09-21,4.75,4.75,4.75,4.75,0,3.33217424503263,3.33217424503263,3.33217424503263,3.33217424503263,0,0.0,1.0
2011-09-22,4.75,4.75,4.75,4.75,0,3.33217424503263,3.33217424503263,3.33217424503263,3.33217424503263,0,0.0,1.0
2011-09-23,4.75,4.75,4.75,4.75,0,3.33217424503263,3.33217424503263,3.33217424503263,3.33217424503263,0,0.0,1.0
2011-09-26,4.75,4.75,4.75,4.75,0,3.33217424503263,3.33217424503263,3.33217424503263,3.33217424503263,0,0.0,1.0
2011-09-27,4.75,4.75,4.75,4.75,0,3.33217424503263,3.33217424503263,3.33217424503263,3.33217424503263,0,0.0,1.0
2011-09-28,4.75,4.75,4.75,4.75,0,3.33217424503263,3.33217424503263,3.33217424503263,3.33217424503263,0,0.0,1.0
2011-09-29,4.75,4.75,4.75,4.75,200,3.33217424503263,3.33217424503263,3.33217424503263,3.33217424503263,285.099136522105,0.0,1.0
2011-09-30,3.75,3.75,3.75,3.75,500,2.63066387765734,2.63066387765734,2.63066387765734,2.63066387765734,712.747841305262,0.0,1.0
2011-10-03,3.75,3.75,3.75,3.75,0,2.63066387765734,2.63066387765734,2.63066387765734,2.63066387765734,0,0.0,1.0
2011-10-04,3.75,3.75,3.75,3.75,0,2.63066387765734,2.63066387765734,2.63066387765734,2.63066387765734,0,0.0,1.0
2011-10-05,3.75,3.75,3.75,3.75,0,2.63066387765734,2.63066387765734,2.63066387765734,2.63066387765734,0,0.0,1.0
2011-10-06,3.75,3.75,3.75,3.75,0,2.63066387765734,2.63066387765734,2.63066387765734,2.63066387765734,0,0.0,1.0
2011-10-07,3.75,3.75,3.75,3.75,0,2.63066387765734,2.63066387765734,2.63066387765734,2.63066387765734,0,0.0,1.0
2011-10-10,3.75,3.75,3.75,3.75,0,2.63066387765734,2.63066387765734,2.63066387765734,2.63066387765734,0,0.0,1.0
2011-10-11,4.25,4.25,4.25,4.25,600,2.98141906134499,2.98141906134499,2.98141906134499,2.98141906134499,855.297409566314,0.0,1.0
2011-10-12,4.25,4.25,4.25,4.25,0,2.98141906134499,2.98141906134499,2.98141906134499,2.98141906134499,0,0.0,1.0
2011-10-13,4.75,5.9,4.05,4.45,3700,3.33217424503263,4.13891116751422,2.84111698786993,3.12172113482005,5274.33402565894,0.0,1.0
2011-10-14,4.05,4.75,4.05,4.75,1300,2.84111698786993,3.33217424503263,2.84111698786993,3.33217424503263,1853.14438739368,0.0,1.0
2011-10-17,4.05,4.05,4.05,4.05,0,2.84111698786993,2.84111698786993,2.84111698786993,2.84111698786993,0,0.0,1.0
2011-10-18,4.05,4.05,4.05,4.05,200,2.84111698786993,2.84111698786993,2.84111698786993,2.84111698786993,285.099136522105,0.0,1.0
2011-10-19,4.05,4.05,4.05,4.05,0,2.84111698786993,2.84111698786993,2.84111698786993,2.84111698786993,0,0.0,1.0
2011-10-20,4.12,4.12,4.12,4.12,100,2.8902227135862,2.8902227135862,2.8902227135862,2.8902227135862,142.549568261052,0.0,1.0
2011-10-21,4.12,4.12,4.12,4.12,0,2.8902227135862,2.8902227135862,2.8902227135862,2.8902227135862,0,0.0,1.0
2011-10-24,4.05,4.05,4.05,4.05,300,2.84111698786993,2.84111698786993,2.84111698786993,2.84111698786993,427.648704783157,0.0,1.0
2011-10-25,4.05,4.05,4.05,4.05,0,2.84111698786993,2.84111698786993,2.84111698786993,2.84111698786993,0,0.0,1.0
2011-10-26,4.05,4.05,4.05,4.05,0,2.84111698786993,2.84111698786993,2.84111698786993,2.84111698786993,0,0.0,1.0
2011-10-27,4.05,4.05,4.05,4.05,0,2.84111698786993,2.84111698786993,2.84111698786993,2.84111698786993,0,0.0,1.0
2011-10-28,4.05,4.05,4.05,4.05,0,2.84111698786993,2.84111698786993,2.84111698786993,2.84111698786993,0,0.0,1.0
2011-10-31,4.05,4.05,4.05,4.05,0,2.84111698786993,2.84111698786993,2.84111698786993,2.84111698786993,0,0.0,1.0
2011-11-01,4.05,4.05,4.05,4.05,400,2.84111698786993,2.84111698786993,2.84111698786993,2.84111698786993,570.198273044209,0.0,1.0
2011-11-02,4.05,4.05,4.05,4.05,0,2.84111698786993,2.84111698786993,2.84111698786993,2.84111698786993,0,0.0,1.0
2011-11-03,4.05,4.05,4.05,4.05,0,2.84111698786993,2.84111698786993,2.84111698786993,2.84111698786993,0,0.0,1.0
2011-11-04,4.05,4.05,4.05,4.05,0,2.84111698786993,2.84111698786993,2.84111698786993,2.84111698786993,0,0.0,1.0
2011-11-07,4.05,4.05,4.05,4.05,0,2.84111698786993,2.84111698786993,2.84111698786993,2.84111698786993,0,0.0,1.0
2011-11-08,4.05,4.05,4.05,4.05,300,2.84111698786993,2.84111698786993,2.84111698786993,2.84111698786993,427.648704783157,0.0,1.0
2011-11-09,4.05,4.05,4.05,4.05,0,2.84111698786993,2.84111698786993,2.84111698786993,2.84111698786993,0,0.0,1.0
2011-11-10,4.5,4.5,4.5,4.5,400,3.15679665318881,3.15679665318881,3.15679665318881,3.15679665318881,570.198273044209,0.0,1.0
2011-11-11,5.7,5.7,5.0,5.0,3300,3.99860909403916,3.99860909403916,3.50755183687646,3.50755183687646,4704.13575261473,0.0,1.0
2011-11-14,5.5,5.75,5.5,5.7,3500,3.8583070205641,4.03368461240792,3.8583070205641,3.99860909403916,4989.23488913683,0.0,1.0
2011-11-15,5.5,5.5,5.5,5.5,0,3.8583070205641,3.8583070205641,3.8583070205641,3.8583070205641,0,0.0,1.0
2011-11-16,5.5,5.5,5.5,5.5,0,3.8583070205641,3.8583070205641,3.8583070205641,3.8583070205641,0,0.0,1.0
2011-11-17,5.0,6.19,5.0,6.19,2200,3.50755183687646,4.34234917405305,3.50755183687646,4.34234917405305,3136.09050174315,0.0,1.0
2011-11-18,5.0,5.0,5.0,5.0,0,3.50755183687646,3.50755183687646,3.50755183687646,3.50755183687646,0,0.0,1.0
2011-11-21,4.25,4.64,4.25,4.6,1900,2.98141906134499,3.25500810462135,2.98141906134499,3.22694768992634,2708.44179695999,0.0,1.0
2011-11-22,4.96,4.96,4.9,4.9,1100,3.47949142218144,3.47949142218144,3.43740080013893,3.43740080013893,1568.04525087158,0.0,1.0
2011-11-23,4.1,4.25,4.1,4.25,1500,2.87619250623869,2.98141906134499,2.87619250623869,2.98141906134499,2138.24352391579,0.0,1.0
2011-11-25,4.1,4.1,4.1,4.1,0,2.87619250623869,2.87619250623869,2.87619250623869,2.87619250623869,0,0.0,1.0
2011-11-28,4.2,4.5,4.1,4.5,5200,2.94634354297622,3.15679665318881,2.87619250623869,3.15679665318881,7412.57754957473,0.0,1.0
2011-11-29,4.2,4.2,4.2,4.2,0,2.94634354297622,2.94634354297622,2.94634354297622,2.94634354297622,0,0.0,1.0
2011-11-30,4.75,4.75,4.75,4.75,200,3.33217424503263,3.33217424503263,3.33217424503263,3.33217424503263,285.099136522105,0.0,1.0
2011-12-01,4.5,4.5,4.0,4.0,600,3.15679665318881,3.15679665318881,2.80604146950116,2.80604146950116,855.297409566314,0.0,1.0
2011-12-02,4.5,4.5,4.28,4.5,1200,3.15679665318881,3.15679665318881,3.00246437236625,3.15679665318881,1710.59481913263,0.0,1.0
2011-12-05,4.5,4.5,4.4,4.4,1100,3.15679665318881,3.15679665318881,3.08664561645128,3.08664561645128,1568.04525087158,0.0,1.0
2011-12-06,4.5,4.5,4.5,4.5,0,3.15679665318881,3.15679665318881,3.15679665318881,3.15679665318881,0,0.0,1.0
2011-12-07,4.5,4.5,4.49,4.49,4900,3.15679665318881,3.15679665318881,3.14978154951506,3.14978154951506,6984.92884479157,0.0,1.0
2011-12-08,4.5,4.5,4.5,4.5,0,3.15679665318881,3.15679665318881,3.15679665318881,3.15679665318881,0,0.0,1.0
2011-12-09,4.5,4.5,4.5,4.5,0,3.15679665318881,3.15679665318881,3.15679665318881,3.15679665318881,0,0.0,1.0
2011-12-12,4.5,4.5,4.5,4.5,0,3.15679665318881,3.15679665318881,3.15679665318881,3.15679665318881,0,0.0,1.0
2011-12-13,4.5,4.5,4.5,4.5,0,3.15679665318881,3.15679665318881,3.15679665318881,3.15679665318881,0,0.0,1.0
2011-12-14,4.66,4.66,4.66,4.66,400,3.26903831196886,3.26903831196886,3.26903831196886,3.26903831196886,570.198273044209,0.0,1.0
2011-12-15,4.66,4.66,4.66,4.66,0,3.26903831196886,3.26903831196886,3.26903831196886,3.26903831196886,0,0.0,1.0
2011-12-16,4.4,4.4,4.4,4.4,1100,3.08664561645128,3.08664561645128,3.08664561645128,3.08664561645128,1568.04525087158,0.0,1.0
2011-12-19,4.4,4.5,4.4,4.46,7400,3.08664561645128,3.15679665318881,3.08664561645128,3.1287362384938,10548.6680513179,0.0,1.0
2011-12-20,4.4,4.4,4.4,4.4,0,3.08664561645128,3.08664561645128,3.08664561645128,3.08664561645128,0,0.0,1.0
2011-12-21,4.4,4.4,4.4,4.4,0,3.08664561645128,3.08664561645128,3.08664561645128,3.08664561645128,0,0.0,1.0
2011-12-22,4.48,4.5,4.36,4.4,6500,3.1427664458413,3.15679665318881,3.05858520175627,3.08664561645128,9265.72193696842,0.0,1.0
2011-12-23,4.65,4.65,4.65,4.65,700,3.2620232082951,3.2620232082951,3.2620232082951,3.2620232082951,997.846977827368,0.0,1.0
2011-12-27,4.4,4.4,4.4,4.4,600,3.08664561645128,3.08664561645128,3.08664561645128,3.08664561645128,855.297409566315,0.0,1.0
2011-12-28,4.4,4.4,4.4,4.4,400,3.08664561645128,3.08664561645128,3.08664561645128,3.08664561645128,570.19827304421,0.0,1.0
2011-12-29,4.5,4.5,4.5,4.5,2000,3.15679665318881,3.15679665318881,3.15679665318881,3.15679665318881,2850.99136522105,0.0,1.0
2011-12-30,4.4,4.5,4.4,4.5,2600,3.08664561645128,3.15679665318881,3.08664561645128,3.15679665318881,3706.28877478736,0.0,1.0
2012-01-03,4.4,4.4,4.4,4.4,0,3.08664561645128,3.08664561645128,3.08664561645128,3.08664561645128,0,0.0,1.0
2012-01-04,4.4,4.4,4.4,4.4,0,3.08664561645128,3.08664561645128,3.08664561645128,3.08664561645128,0,0.0,1.0
2012-01-05,4.4,4.4,4.4,4.4,0,3.08664561645128,3.08664561645128,3.08664561645128,3.08664561645128,0,0.0,1.0
2012-01-06,4.4,4.4,4.4,4.4,0,3.08664561645128,3.08664561645128,3.08664561645128,3.08664561645128,0,0.0,1.0
2012-01-09,4.5,4.75,4.4,4.4,1200,3.15679665318881,3.33217424503263,3.08664561645128,3.08664561645128,1710.59481913263,0.0,1.0
2012-01-10,4.5,4.5,4.4,4.4,1800,3.15679665318881,3.15679665318881,3.08664561645128,3.08664561645128,2565.89222869894,0.0,1.0
2012-01-11,4.5,4.5,4.5,4.5,0,3.15679665318881,3.15679665318881,3.15679665318881,3.15679665318881,0,0.0,1.0
2012-01-12,4.5,4.5,4.5,4.5,0,3.15679665318881,3.15679665318881,3.15679665318881,3.15679665318881,0,0.0,1.0
2012-01-13,4.5,4.5,4.5,4.5,0,3.15679665318881,3.15679665318881,3.15679665318881,3.15679665318881,0,0.0,1.0
2012-01-17,4.5,4.75,4.5,4.75,700,3.15679665318881,3.33217424503263,3.15679665318881,3.33217424503263,997.846977827367,0.0,1.0
2012-01-18,4.5,4.5,4.5,4.5,1500,3.15679665318881,3.15679665318881,3.15679665318881,3.15679665318881,2138.24352391579,0.0,1.0
2012-01-19,4.5,4.5,4.5,4.5,0,3.15679665318881,3.15679665318881,3.15679665318881,3.15679665318881,0,0.0,1.0
2012-01-20,4.5,4.5,4.5,4.5,0,3.15679665318881,3.15679665318881,3.15679665318881,3.15679665318881,0,0.0,1.0
2012-01-23,4.5,4.5,4.5,4.5,0,3.15679665318881,3.15679665318881,3.15679665318881,3.15679665318881,0,0.0,1.0
2012-01-24,4.5,4.75,4.5,4.75,3800,3.15679665318881,3.33217424503263,3.15679665318881,3.33217424503263,5416.88359391999,0.0,1.0
2012-01-25,4.9899,4.9999,4.5,4.95,2000,3.50046658216597,3.50748168583972,3.15679665318881,3.47247631850769,2850.99136522104,0.0,1.0
2012-01-26,5.2,5.2,5.0,5.0,1100,3.64785391035151,3.64785391035151,3.50755183687646,3.50755183687646,1568.04525087158,0.0,1.0
2012-01-27,4.99,4.99,4.98,4.98,500,3.5005367332027,3.5005367332027,3.49352162952895,3.49352162952895,712.747841305262,0.0,1.0
2012-01-30,4.98,4.98,4.82,4.82,500,3.49352162952895,3.49352162952895,3.3812799707489,3.3812799707489,712.747841305262,0.0,1.0
2012-01-31,4.91,4.91,4.9,4.9,200,3.44441590381268,3.44441590381268,3.43740080013893,3.43740080013893,285.099136522105,0.0,1.0
2012-02-01,4.91,4.91,4.91,4.91,0,3.44441590381268,3.44441590381268,3.44441590381268,3.44441590381268,0,0.0,1.0
2012-02-02,4.91,4.91,4.91,4.91,0,3.44441590381268,3.44441590381268,3.44441590381268,3.44441590381268,0,0.0,1.0
2012-02-03,4.92,4.92,4.78,4.9,400,3.45143100748643,3.45143100748643,3.35321955605389,3.43740080013893,570.19827304421,0.0,1.0
2012-02-06,5.0,5.0,4.9201,4.97,1800,3.50755183687646,3.50755183687646,3.45150115852317,3.4865065258552,2565.89222869894,0.0,1.0
2012-02-07,4.99,4.9999,4.8085,4.9999,1400,3.5005367332027,3.50748168583972,3.37321260152409,3.50748168583972,1995.69395565473,0.0,1.0
2012-02-08,4.65,4.8,4.61,4.8,1100,3.2620232082951,3.3672497634014,3.23396279360009,3.3672497634014,1568.04525087158,0.0,1.0
2012-02-09,4.99,4.99,4.98,4.98,400,3.5005367332027,3.5005367332027,3.49352162952895,3.49352162952895,570.19827304421,0.0,1.0
2012-02-10,4.9,4.9002,4.9,4.9,900,3.43740080013893,3.4375411022124,3.43740080013893,3.43740080013893,1282.94611434947,0.0,1.0
2012-02-13,5.0,5.0,4.9,5.0,4100,3.50755183687646,3.50755183687646,3.43740080013893,3.50755183687646,5844.53229870314,0.0,1.0
2012-02-14,5.48,5.48,5.1,5.1,200,3.8442768132166,3.8442768132166,3.57770287361398,3.57770287361398,285.099136522104,0.0,1.0
2012-02-15,5.25,5.25,5.2,5.25,3200,3.68292942872028,3.68292942872028,3.64785391035151,3.68292942872028,4561.58618435367,0.0,1.0
2012-02-16,5.1,5.25,5.1,5.25,600,3.57770287361398,3.68292942872028,3.57770287361398,3.68292942872028,855.297409566315,0.0,1.0
2012-02-17,4.82,5.25,4.75,5.25,13900,3.3812799707489,3.68292942872028,3.33217424503263,3.68292942872028,19814.3899882863,0.0,1.0
2012-02-21,5.05,5.2499,5.0,5.01,2500,3.54262735524522,3.68285927768354,3.50755183687646,3.51456694055021,3563.73920652631,0.0,1.0
2012-02-22,5.24,5.24,5.05,5.13,4800,3.67591432504653,3.67591432504653,3.54262735524522,3.59874818463524,6842.37927653051,0.0,1.0
2012-02-23,5.2,5.24,5.0001,5.24,2000,3.64785391035151,3.67591432504653,3.50762198791319,3.67591432504653,2850.99136522105,0.0,1.0
2012-02-24,5.0008,5.06,5.0008,5.06,400,3.50811304517036,3.54964245891897,3.50811304517036,3.54964245891897,570.198273044209,0.0,1.0
2012-02-27,5.1999,5.25,5.05,5.08,8200,3.64778375931478,3.68292942872028,3.54262735524522,3.56367266626648,11689.0645974063,0.0,1.0
2012-02-28,5.2,5.2,5.2,5.2,0,3.64785391035151,3.64785391035151,3.64785391035151,3.64785391035151,0,0.0,1.0
2012-02-29,5.161,5.49,5.16,5.49,2600,3.62049500602388,3.85129191689035,3.6197934956565,3.85129191689035,3706.28877478736,0.0,1.0
2012-03-01,5.25,5.25,5.11,5.11,800,3.68292942872028,3.68292942872028,3.58471797728774,3.58471797728774,1140.39654608842,0.0,1.0
2012-03-02,5.26,5.26,5.26,5.26,300,3.68994453239403,3.68994453239403,3.68994453239403,3.68994453239403,427.648704783157,0.0,1.0
2012-03-05,5.35,5.35,5.27,5.27,800,3.75308046545781,3.75308046545781,3.69695963606778,3.69695963606778,1140.39654608842,0.0,1.0
2012-03-06,5.35,5.35,5.35,5.35,0,3.75308046545781,3.75308046545781,3.75308046545781,3.75308046545781,0,0.0,1.0
2012-03-07,5.28,5.28,5.02,5.28,9200,3.70397473974154,3.70397473974154,3.52158204422396,3.70397473974154,13114.5602800168,0.0,1.0
2012-03-08,5.01,5.9876,5.0,5.03,14600,3.51456694055021,4.20036347569629,3.50755183687646,3.52859714789771,20812.2369661136,0.0,1.0
2012-03-09,5.72,5.9899,5.26,5.9899,1200,4.01263930138667,4.20197694954126,3.68994453239403,4.20197694954126,1710.59481913263,0.0,1.0
2012-03-12,5.72,5.72,5.72,5.72,0,4.01263930138667,4.01263930138667,4.01263930138667,4.01263930138667,0,0.0,1.0
2012-03-13,5.75,5.78,5.48,5.48,1000,4.03368461240792,4.05472992342918,3.8442768132166,3.8442768132166,1425.49568261053,0.0,1.0
2012-03-14,5.74,5.74,5.74,5.74,100,4.02666950873417,4.02666950873417,4.02666950873417,4.02666950873417,142.549568261052,0.0,1.0
2012-03-15,5.85,5.85,5.85,5.85,100,4.10383564914545,4.10383564914545,4.10383564914545,4.10383564914545,142.549568261052,0.0,1.0
2012-03-16,5.49,5.85,5.4008,5.84,1900,3.85129191689035,4.10383564914545,3.78871719212047,4.0968205454717,2708.44179695999,0.0,1.0
2012-03-19,5.49,5.49,5.49,5.49,0,3.85129191689035,3.85129191689035,3.85129191689035,3.85129191689035,0,0.0,1.0
2012-03-20,5.65,5.65,5.65,5.65,200,3.9635335756704,3.9635335756704,3.9635335756704,3.9635335756704,285.099136522104,0.0,1.0
2012-03-21,5.85,5.85,5.65,5.65,700,4.10383564914545,4.10383564914545,3.9635335756704,3.9635335756704,997.846977827367,0.0,1.0
2012-03-22,5.9501,6.0,5.95,5.95,5100,4.17405683691972,4.20906220425175,4.17398668588298,4.17398668588298,7270.02798131367,0.0,1.0
2012-03-23,6.0,6.0,5.81,5.81,600,4.20906220425175,4.20906220425175,4.07577523445044,4.07577523445044,855.297409566314,0.0,1.0
2012-03-26,6.0,6.0,6.0,6.0,0,4.20906220425175,4.20906220425175,4.20906220425175,4.20906220425175,0,0.0,1.0
2012-03-27,5.8,5.81,5.8,5.81,200,4.06876013077669,4.07577523445044,4.06876013077669,4.07577523445044,285.099136522105,0.0,1.0
2012-03-28,5.8,5.8,5.8,5.8,0,4.06876013077669,4.06876013077669,4.06876013077669,4.06876013077669,0,0.0,1.0
2012-03-29,5.8,5.8,5.8,5.8,0,4.06876013077669,4.06876013077669,4.06876013077669,4.06876013077669,0,0.0,1.0
2012-03-30,5.4001,5.94,5.4,5.4,1900,3.78822613486331,4.16697158220923,3.78815598382657,3.78815598382657,2708.44179695999,0.0,1.0
2012-04-02,5.53,5.54,5.42,5.52,1600,3.87935233158536,3.88636743525911,3.80218619117408,3.87233722791161,2280.79309217684,0.0,1.0
2012-04-03,5.4,5.51,5.4,5.51,700,3.78815598382657,3.86532212423785,3.78815598382657,3.86532212423785,997.846977827367,0.0,1.0
2012-04-04,5.4,5.4,5.4,5.4,100,3.78815598382657,3.78815598382657,3.78815598382657,3.78815598382657,142.549568261052,0.0,1.0
2012-04-05,5.4,5.4,5.4,5.4,0,3.78815598382657,3.78815598382657,3.78815598382657,3.78815598382657,0,0.0,1.0
2012-04-09,5.4,5.4,5.4,5.4,0,3.78815598382657,3.78815598382657,3.78815598382657,3.78815598382657,0,0.0,1.0
2012-04-10,5.4,5.9999,5.4,5.9999,400,3.78815598382657,4.20899205321501,3.78815598382657,4.20899205321501,570.19827304421,0.0,1.0
2012-04-11,5.4,5.4,5.4,5.4,0,3.78815598382657,3.78815598382657,3.78815598382657,3.78815598382657,0,0.0,1.0
2012-04-12,5.4,5.4,5.4,5.4,0,3.78815598382657,3.78815598382657,3.78815598382657,3.78815598382657,0,0.0,1.0
2012-04-13,5.4,5.4,5.4,5.4,0,3.78815598382657,3.78815598382657,3.78815598382657,3.78815598382657,0,0.0,1.0
2012-04-16,5.57,5.57,5.4,5.4,1100,3.90741274628037,3.90741274628037,3.78815598382657,3.78815598382657,1568.04525087158,0.0,1.0
2012-04-17,5.41,5.41,5.41,5.41,200,3.79517108750033,3.79517108750033,3.79517108750033,3.79517108750033,285.099136522104,0.0,1.0
2012-04-18,5.41,5.41,5.41,5.41,0,3.79517108750033,3.79517108750033,3.79517108750033,3.79517108750033,0,0.0,1.0
2012-04-19,5.41,5.41,5.41,5.41,0,3.79517108750033,3.79517108750033,3.79517108750033,3.79517108750033,0,0.0,1.0
2012-04-20,5.41,5.41,5.41,5.41,0,3.79517108750033,3.79517108750033,3.79517108750033,3.79517108750033,0,0.0,1.0
2012-04-23,5.5,5.5,5.5,5.5,700,3.8583070205641,3.8583070205641,3.8583070205641,3.8583070205641,997.846977827367,0.0,1.0
2012-04-24,5.8,5.8,5.8,5.8,200,4.06876013077669,4.06876013077669,4.06876013077669,4.06876013077669,285.099136522105,0.0,1.0
2012-04-25,5.6,5.61,5.55,5.6,2200,3.92845805730163,3.93547316097538,3.89338253893287,3.92845805730163,3136.09050174315,0.0,1.0
2012-04-26,5.55,5.55,5.55,5.55,400,3.89338253893287,3.89338253893287,3.89338253893287,3.89338253893287,570.198273044209,0.0,1.0
2012-04-27,5.55,5.55,5.55,5.55,0,3.89338253893287,3.89338253893287,3.89338253893287,3.89338253893287,0,0.0,1.0
2012-04-30,5.55,5.55,5.55,5.55,0,3.89338253893287,3.89338253893287,3.89338253893287,3.89338253893287,0,0.0,1.0
2012-05-01,5.55,5.55,5.55,5.55,0,3.89338253893287,3.89338253893287,3.89338253893287,3.89338253893287,0,0.0,1.0
2012-05-02,5.3562,5.3562,5.3562,5.3562,300,3.75742982973553,3.75742982973553,3.75742982973553,3.75742982973553,427.648704783158,0.0,1.0
2012-05-03,5.36,5.36,5.36,5.36,0,3.76009556913156,3.76009556913156,3.76009556913156,3.76009556913156,0,0.0,1.0
2012-05-04,5.36,5.36,5.36,5.36,0,3.76009556913156,3.76009556913156,3.76009556913156,3.76009556913156,0,0.0,1.0
2012-05-07,5.36,5.36,5.36,5.36,0,3.76009556913156,3.76009556913156,3.76009556913156,3.76009556913156,0,0.0,1.0
2012-05-08,5.48,6.0,5.4001,6.0,1400,3.8442768132166,4.20906220425175,3.78822613486331,4.20906220425175,1995.69395565473,0.0,1.0
2012-05-09,5.48,5.48,5.48,5.48,0,3.8442768132166,3.8442768132166,3.8442768132166,3.8442768132166,0,0.0,1.0
2012-05-10,5.48,5.48,5.48,5.48,0,3.8442768132166,3.8442768132166,3.8442768132166,3.8442768132166,0,0.0,1.0
2012-05-11,5.36,5.37,5.36,5.37,400,3.76009556913156,3.76711067280531,3.76009556913156,3.76711067280531,570.19827304421,0.0,1.0
2012-05-14,5.36,5.36,5.36,5.36,0,3.76009556913156,3.76009556913156,3.76009556913156,3.76009556913156,0,0.0,1.0
2012-05-15,5.3701,5.97,5.3701,5.82,400,3.76718082384205,4.18801689323049,3.76718082384205,4.08279033812419,570.19827304421,0.0,1.0
2012-05-16,5.6,5.66,5.45,5.45,2300,3.92845805730163,3.97054867934415,3.82323150219534,3.82323150219534,3278.6400700042,0.0,1.0
2012-05-17,5.55,5.55,5.49,5.51,1400,3.89338253893287,3.89338253893287,3.85129191689035,3.86532212423785,1995.69395565473,0.0,1.0
2012-05-18,5.55,5.55,5.55,5.55,0,3.89338253893287,3.89338253893287,3.89338253893287,3.89338253893287,0,0.0,1.0
2012-05-21,5.866,5.866,5.42,5.46,2600,4.11505981502346,4.11505981502346,3.80218619117408,3.83024660586909,3706.28877478736,0.0,1.0
2012-05-22,5.51,5.51,5.51,5.51,200,3.86532212423785,3.86532212423785,3.86532212423785,3.86532212423785,285.099136522105,0.0,1.0
2012-05-23,5.52,5.52,5.45,5.45,800,3.87233722791161,3.87233722791161,3.82323150219534,3.82323150219534,1140.39654608842,0.0,1.0
2012-05-24,5.45,5.45,5.45,5.45,300,3.82323150219534,3.82323150219534,3.82323150219534,3.82323150219534,427.648704783157,0.0,1.0
2012-05-25,5.45,5.45,5.45,5.45,0,3.82323150219534,3.82323150219534,3.82323150219534,3.82323150219534,0,0.0,1.0
2012-05-29,5.75,5.75,5.75,5.75,100,4.03368461240792,4.03368461240792,4.03368461240792,4.03368461240792,142.549568261053,0.0,1.0
2012-05-30,5.75,5.75,5.75,5.75,0,4.03368461240792,4.03368461240792,4.03368461240792,4.03368461240792,0,0.0,1.0
2012-05-31,5.75,5.75,5.75,5.75,0,4.03368461240792,4.03368461240792,4.03368461240792,4.03368461240792,0,0.0,1.0
2012-06-01,5.88,5.9875,5.88,5.9875,200,4.12488096016671,4.20029332465956,4.12488096016671,4.20029332465956,285.099136522105,0.0,1.0
2012-06-04,5.88,5.88,5.88,5.88,0,4.12488096016671,4.12488096016671,4.12488096016671,4.12488096016671,0,0.0,1.0
2012-06-05,5.93,5.93,5.82,5.82,800,4.15995647853548,4.15995647853548,4.08279033812419,4.08279033812419,1140.39654608842,0.0,1.0
2012-06-06,5.95,5.95,5.95,5.95,100,4.17398668588298,4.17398668588298,4.17398668588298,4.17398668588298,142.549568261052,0.0,1.0
2012-06-07,5.45,5.55,5.45,5.55,600,3.82323150219534,3.89338253893287,3.82323150219534,3.89338253893287,855.297409566314,0.0,1.0
2012-06-08,5.88,5.88,5.88,5.88,100,4.12488096016671,4.12488096016671,4.12488096016671,4.12488096016671,142.549568261052,0.0,1.0
2012-06-11,5.88,5.88,5.88,5.88,0,4.12488096016671,4.12488096016671,4.12488096016671,4.12488096016671,0,0.0,1.0
2012-06-12,5.4501,5.4501,5.4501,5.4501,100,3.82330165323207,3.82330165323207,3.82330165323207,3.82330165323207,142.549568261053,0.0,1.0
2012-06-13,5.5,5.5,5.5,5.5,100,3.8583070205641,3.8583070205641,3.8583070205641,3.8583070205641,142.549568261052,0.0,1.0
2012-06-14,5.5,5.5,5.5,5.5,0,3.8583070205641,3.8583070205641,3.8583070205641,3.8583070205641,0,0.0,1.0
2012-06-15,5.82,5.82,5.82,5.82,17,4.08279033812419,4.08279033812419,4.08279033812419,4.08279033812419,24.2334266043789,0.0,1.0
2012-06-18,5.45,5.45,5.45,5.45,700,3.82323150219534,3.82323150219534,3.82323150219534,3.82323150219534,997.846977827366,0.0,1.0
2012-06-19,5.45,5.45,5.45,5.45,0,3.82323150219534,3.82323150219534,3.82323150219534,3.82323150219534,0,0.0,1.0
2012-06-20,5.37,5.37,5.37,5.37,163,3.76711067280531,3.76711067280531,3.76711067280531,3.76711067280531,232.355796265516,0.0,1.0
2012-06-21,5.7,5.7,5.7,5.7,17,3.99860909403916,3.99860909403916,3.99860909403916,3.99860909403916,24.2334266043789,0.0,1.0
2012-06-22,5.9,5.9,5.82,5.82,800,4.13891116751422,4.13891116751422,4.08279033812419,4.08279033812419,1140.39654608842,0.0,1.0
2012-06-25,5.9,5.9,5.9,5.9,0,4.13891116751422,4.13891116751422,4.13891116751422,4.13891116751422,0,0.0,1.0
2012-06-26,5.9,5.9,5.9,5.9,0,4.13891116751422,4.13891116751422,4.13891116751422,4.13891116751422,0,0.0,1.0
2012-06-27,5.3701,5.3701,5.3701,5.3701,500,3.76718082384205,3.76718082384205,3.76718082384205,3.76718082384205,712.747841305262,0.0,1.0
2012-06-28,5.37,5.37,5.37,5.37,0,3.76711067280531,3.76711067280531,3.76711067280531,3.76711067280531,0,0.0,1.0
2012-06-29,5.37,5.37,5.37,5.37,0,3.76711067280531,3.76711067280531,3.76711067280531,3.76711067280531,0,0.0,1.0
2012-07-02,5.37,5.37,5.37,5.37,0,3.76711067280531,3.76711067280531,3.76711067280531,3.76711067280531,0,0.0,1.0
2012-07-03,5.4,5.41,5.3701,5.41,700,3.78815598382657,3.79517108750033,3.76718082384205,3.79517108750033,997.846977827367,0.0,1.0
2012-07-05,5.4,5.4,5.4,5.4,0,3.78815598382657,3.78815598382657,3.78815598382657,3.78815598382657,0,0.0,1.0
2012-07-06,5.31,5.3701,5.31,5.3701,800,3.7250200507628,3.76718082384205,3.7250200507628,3.76718082384205,1140.39654608842,0.0,1.0
2012-07-09,5.31,5.31,5.31,5.31,0,3.7250200507628,3.7250200507628,3.7250200507628,3.7250200507628,0,0.0,1.0
2012-07-10,5.31,5.31,5.31,5.31,0,3.7250200507628,3.7250200507628,3.7250200507628,3.7250200507628,0,0.0,1.0
2012-07-11,5.31,5.31,5.31,5.31,0,3.7250200507628,3.7250200507628,3.7250200507628,3.7250200507628,0,0.0,1.0
2012-07-12,5.27,5.27,5.2,5.2,200,3.69695963606778,3.69695963606778,3.64785391035151,3.64785391035151,285.099136522105,0.0,1.0
2012-07-13,5.2,5.2,5.2,5.2,400,3.64785391035151,3.64785391035151,3.64785391035151,3.64785391035151,570.19827304421,0.0,1.0
2012-07-16,5.2,5.2,5.2,5.2,300,3.64785391035151,3.64785391035151,3.64785391035151,3.64785391035151,427.648704783158,0.0,1.0
2012-07-17,5.2,5.2,5.2,5.2,3,3.64785391035151,3.64785391035151,3.64785391035151,3.64785391035151,4.27648704783158,0.0,1.0
2012-07-18,5.2,5.2,5.2,5.2,0,3.64785391035151,3.64785391035151,3.64785391035151,3.64785391035151,0,0.0,1.0
2012-07-19,5.3,5.35,5.3,5.35,1700,3.71800494708904,3.75308046545781,3.71800494708904,3.75308046545781,2423.34266043789,0.0,1.0
2012-07-20,5.3,5.3,5.3,5.3,0,3.71800494708904,3.71800494708904,3.71800494708904,3.71800494708904,0,0.0,1.0
2012-07-23,5.25,5.25,5.25,5.25,1000,3.68292942872028,3.68292942872028,3.68292942872028,3.68292942872028,1425.49568261052,0.0,1.0
2012-07-24,5.35,5.35,5.35,5.35,200,3.75308046545781,3.75308046545781,3.75308046545781,3.75308046545781,285.099136522105,0.0,1.0
2012-07-25,5.35,5.35,5.35,5.35,0,3.75308046545781,3.75308046545781,3.75308046545781,3.75308046545781,0,0.0,1.0
2012-07-26,5.6,5.6,5.6,5.6,300,3.92845805730163,3.92845805730163,3.92845805730163,3.92845805730163,427.648704783157,0.0,1.0
2012-07-27,5.25,5.8,5.25,5.67,2800,3.68292942872028,4.06876013077669,3.68292942872028,3.9775637830179,3991.38791130947,0.0,1.0
2012-07-30,5.7,5.7,5.7,5.7,700,3.99860909403916,3.99860909403916,3.99860909403916,3.99860909403916,997.846977827367,0.0,1.0
2012-07-31,5.2601,5.46,5.25,5.46,1800,3.69001468343077,3.83024660586909,3.68292942872028,3.83024660586909,2565.89222869894,0.0,1.0
2012-08-01,5.26,5.26,5.26,5.26,0,3.68994453239403,3.68994453239403,3.68994453239403,3.68994453239403,0,0.0,1.0
2012-08-02,5.5242,5.5242,5.45,5.45,700,3.87528357145458,3.87528357145458,3.82323150219534,3.82323150219534,997.846977827368,0.0,1.0
2012-08-03,5.65,5.93,5.6125,5.72,2200,3.9635335756704,4.15995647853548,3.93722693689382,4.01263930138667,3136.09050174315,0.0,1.0
2012-08-06,5.5,5.5,5.4501,5.4501,500,3.8583070205641,3.8583070205641,3.82330165323207,3.82330165323207,712.747841305262,0.0,1.0
2012-08-07,5.9,5.932,5.5,5.5,500,4.13891116751422,4.16135949927023,3.8583070205641,3.8583070205641,712.747841305262,0.0,1.0
2012-08-08,5.7999,5.7999,5.76,5.76,400,4.06868997973995,4.06868997973995,4.04069971608168,4.04069971608168,570.19827304421,0.0,1.0
2012-08-09,5.8,5.8,5.8,5.8,0,4.06876013077669,4.06876013077669,4.06876013077669,4.06876013077669,0,0.0,1.0
2012-08-10,5.8,5.8,5.8,5.8,0,4.06876013077669,4.06876013077669,4.06876013077669,4.06876013077669,0,0.0,1.0
2012-08-13,5.7,5.7,5.67,5.67,1100,3.99860909403916,3.99860909403916,3.9775637830179,3.9775637830179,1568.04525087158,0.0,1.0
2012-08-14,5.7,5.7,5.7,5.7,0,3.99860909403916,3.99860909403916,3.99860909403916,3.99860909403916,0,0.0,1.0
2012-08-15,5.7,5.7,5.7,5.7,0,3.99860909403916,3.99860909403916,3.99860909403916,3.99860909403916,0,0.0,1.0
2012-08-16,5.68,5.68,5.68,5.68,188,3.98457888669165,3.98457888669165,3.98457888669165,3.98457888669165,267.993188330779,0.0,1.0
2012-08-17,5.68,5.68,5.68,5.68,10,3.98457888669165,3.98457888669165,3.98457888669165,3.98457888669165,14.2549568261053,0.0,1.0
2012-08-20,5.68,5.68,5.68,5.68,0,3.98457888669165,3.98457888669165,3.98457888669165,3.98457888669165,0,0.0,1.0
2012-08-21,5.4,5.45,5.3999,5.45,2400,3.78815598382657,3.82323150219534,3.78808583278983,3.82323150219534,3421.18963826526,0.0,1.0
2012-08-22,5.36,5.38,5.36,5.38,1100,3.76009556913156,3.77412577647907,3.76009556913156,3.77412577647907,1568.04525087158,0.0,1.0
2012-08-23,5.36,5.36,5.36,5.36,0,3.76009556913156,3.76009556913156,3.76009556913156,3.76009556913156,0,0.0,1.0
2012-08-24,5.36,5.36,5.36,5.36,0,3.76009556913156,3.76009556913156,3.76009556913156,3.76009556913156,0,0.0,1.0
2012-08-27,5.36,5.36,5.36,5.36,0,3.76009556913156,3.76009556913156,3.76009556913156,3.76009556913156,0,0.0,1.0
2012-08-28,5.35,5.4401,5.34,5.4401,4300,3.75308046545781,3.81628654955832,3.74606536178405,3.81628654955832,6129.63143522525,0.0,1.0
2012-08-29,5.33,5.35,5.33,5.35,1900,3.7390502581103,3.75308046545781,3.7390502581103,3.75308046545781,2708.44179696,0.0,1.0
2012-08-30,5.33,5.33,5.33,5.33,0,3.7390502581103,3.7390502581103,3.7390502581103,3.7390502581103,0,0.0,1.0
2012-08-31,5.33,5.33,5.33,5.33,0,3.7390502581103,3.7390502581103,3.7390502581103,3.7390502581103,0,0.0,1.0
2012-09-04,5.4688,5.4688,5.4688,5.4688,200,3.83641989710199,3.83641989710199,3.83641989710199,3.83641989710199,285.099136522105,0.0,1.0
2012-09-05,5.3943,5.3943,5.39,5.39,1500,3.78415737473253,3.78415737473253,3.78114088015282,3.78114088015282,2138.24352391579,0.0,1.0
2012-09-06,5.39,5.39,5.39,5.39,0,3.78114088015282,3.78114088015282,3.78114088015282,3.78114088015282,0,0.0,1.0
2012-09-07,5.73,5.73,5.4,5.4,400,4.01965440506042,4.01965440506042,3.78815598382657,3.78815598382657,570.198273044209,0.0,1.0
2012-09-10,5.73,5.73,5.73,5.73,0,4.01965440506042,4.01965440506042,4.01965440506042,4.01965440506042,0,0.0,1.0
2012-09-11,5.55,5.55,5.55,5.55,100,3.89338253893287,3.89338253893287,3.89338253893287,3.89338253893287,142.549568261052,0.0,1.0
2012-09-12,5.6362,5.75,5.6362,5.7,2700,3.95385273260062,4.03368461240792,3.95385273260062,3.99860909403916,3848.83834304841,0.0,1.0
2012-09-13,5.65,5.75,5.65,5.75,1300,3.9635335756704,4.03368461240792,3.9635335756704,4.03368461240792,1853.14438739368,0.0,1.0
2012-09-14,5.65,5.65,5.65,5.65,59,3.9635335756704,3.9635335756704,3.9635335756704,3.9635335756704,84.1042452740208,0.0,1.0
2012-09-17,5.55,5.8501,5.55,5.8501,800,3.89338253893287,4.10390580018219,3.89338253893287,4.10390580018219,1140.39654608842,0.0,1.0
2012-09-18,5.55,5.57,5.55,5.57,1700,3.89338253893287,3.90741274628037,3.89338253893287,3.90741274628037,2423.34266043789,0.0,1.0
2012-09-19,5.55,5.6,5.5,5.6,2600,3.89338253893287,3.92845805730163,3.8583070205641,3.92845805730163,3706.28877478736,0.0,1.0
2012-09-20,5.5,5.575,5.5,5.5,5700,3.8583070205641,3.91092029811725,3.8583070205641,3.8583070205641,8125.32539087999,0.0,1.0
2012-09-21,5.75,5.75,5.5,5.5,6900,4.03368461240792,4.03368461240792,3.8583070205641,3.8583070205641,9835.92021001263,0.0,1.0
2012-09-24,5.52,5.52,5.52,5.52,500,3.87233722791161,3.87233722791161,3.87233722791161,3.87233722791161,712.747841305261,0.0,1.0
2012-09-25,5.52,5.52,5.52,5.52,0,3.87233722791161,3.87233722791161,3.87233722791161,3.87233722791161,0,0.0,1.0
2012-09-26,5.771,6.5,5.5,5.5,7600,4.04841633012281,4.55981738793939,3.8583070205641,3.8583070205641,10833.76718784,0.0,1.0
2012-09-27,5.77,5.77,5.77,5.77,0,4.04771481975543,4.04771481975543,4.04771481975543,4.04771481975543,0,0.0,1.0
2012-09-28,5.53,5.55,5.5,5.53,700,3.87935233158536,3.89338253893287,3.8583070205641,3.87935233158536,997.846977827367,0.0,1.0
2012-10-01,5.53,5.53,5.53,5.53,0,3.87935233158536,3.87935233158536,3.87935233158536,3.87935233158536,0,0.0,1.0
2012-10-02,5.53,5.53,5.53,5.53,0,3.87935233158536,3.87935233158536,3.87935233158536,3.87935233158536,0,0.0,1.0
2012-10-03,5.95,5.95,5.72,5.77,1500,4.17398668588298,4.17398668588298,4.01263930138667,4.04771481975543,2138.24352391579,0.0,1.0
2012-10-04,5.95,5.95,5.95,5.95,0,4.17398668588298,4.17398668588298,4.17398668588298,4.17398668588298,0,0.0,1.0
2012-10-05,5.95,5.95,5.95,5.95,0,4.17398668588298,4.17398668588298,4.17398668588298,4.17398668588298,0,0.0,1.0
2012-10-08,5.95,5.95,5.95,5.95,0,4.17398668588298,4.17398668588298,4.17398668588298,4.17398668588298,0,0.0,1.0
2012-10-09,5.58,5.59,5.58,5.59,400,3.91442784995412,3.92144295362788,3.91442784995412,3.92144295362788,570.19827304421,0.0,1.0
2012-10-10,5.58,5.58,5.58,5.58,200,3.91442784995412,3.91442784995412,3.91442784995412,3.91442784995412,285.099136522105,0.0,1.0
2012-10-11,5.63,5.63,5.63,5.63,100,3.94950336832289,3.94950336832289,3.94950336832289,3.94950336832289,142.549568261052,0.0,1.0
2012-10-12,5.64,5.64,5.64,5.64,100,3.95651847199664,3.95651847199664,3.95651847199664,3.95651847199664,142.549568261052,0.0,1.0
2012-10-15,5.6,5.63,5.6,5.63,200,3.92845805730163,3.94950336832289,3.92845805730163,3.94950336832289,285.099136522105,0.0,1.0
2012-10-16,5.6,5.6,5.6,5.6,3,3.92845805730163,3.92845805730163,3.92845805730163,3.92845805730163,4.27648704783157,0.0,1.0
2012-10-17,5.5,5.6,5.43,5.6,4300,3.8583070205641,3.92845805730163,3.80920129484783,3.92845805730163,6129.63143522525,0.0,1.0
2012-10-18,5.55,5.5501,5.55,5.55,3000,3.89338253893287,3.8934526899696,3.89338253893287,3.89338253893287,4276.48704783157,0.0,1.0
2012-10-19,5.5753,5.5753,5.55,5.55,500,3.91113075122746,3.91113075122746,3.89338253893287,3.89338253893287,712.747841305262,0.0,1.0
2012-10-22,5.55,5.6,5.54,5.55,3700,3.89338253893287,3.92845805730163,3.88636743525911,3.89338253893287,5274.33402565893,0.0,1.0
2012-10-23,5.5,5.5,5.5,5.5,100,3.8583070205641,3.8583070205641,3.8583070205641,3.8583070205641,142.549568261052,0.0,1.0
2012-10-24,5.53,5.53,5.53,5.53,300,3.87935233158536,3.87935233158536,3.87935233158536,3.87935233158536,427.648704783157,0.0,1.0
2012-10-25,5.5,5.5495,5.5,5.5495,400,3.8583070205641,3.89303178374918,3.8583070205641,3.89303178374918,570.19827304421,0.0,1.0
2012-10-26,6.05,6.05,5.5,5.5,5400,4.24413772262051,4.24413772262051,3.8583070205641,3.8583070205641,7697.67668609683,0.0,1.0
2012-10-31,5.99,5.99,5.95,5.95,834,4.20204710057799,4.20204710057799,4.17398668588298,4.17398668588298,1188.86339929718,0.0,1.0
2012-11-01,6.38,6.38,6.04,6.04,600,4.47563614385436,4.47563614385436,4.23712261894676,4.23712261894676,855.297409566314,0.0,1.0
2012-11-02,6.1501,6.49,6.1501,6.2,1400,4.31435891039478,4.55280228426564,4.31435891039478,4.34936427772681,1995.69395565473,0.0,1.0
2012-11-05,6.18,6.18,6.18,6.18,300,4.3353340703793,4.3353340703793,4.3353340703793,4.3353340703793,427.648704783157,0.0,1.0
2012-11-06,6.18,6.5,6.15,6.5,1500,4.3353340703793,4.55981738793939,4.31428875935804,4.55981738793939,2138.24352391579,0.0,1.0
2012-11-07,6.18,6.18,6.18,6.18,0,4.3353340703793,4.3353340703793,4.3353340703793,4.3353340703793,0,0.0,1.0
2012-11-08,6.9983,7.97,6.25,6.25,600,4.9093800040025,5.59103762798107,4.38443979609557,4.38443979609557,855.297409566314,0.0,1.0
2012-11-09,6.25,6.47,6.25,6.47,4100,4.38443979609557,4.53877207691813,4.38443979609557,4.53877207691813,5844.53229870315,0.0,1.0
2012-11-12,6.338,6.35,6.25,6.35,1500,4.4461727084246,4.4545908328331,4.38443979609557,4.4545908328331,2138.24352391578,0.0,1.0
2012-11-13,6.48,6.48,6.25,6.28,800,4.54578718059189,4.54578718059189,4.38443979609557,4.40548510711683,1140.39654608842,0.0,1.0
2012-11-14,6.25,6.25,6.25,6.25,500,4.38443979609557,4.38443979609557,4.38443979609557,4.38443979609557,712.747841305262,0.0,1.0
2012-11-15,6.0101,6.15,6.0015,6.15,900,4.21614745896224,4.31428875935804,4.21011446980281,4.31428875935804,1282.94611434947,0.0,1.0
2012-11-16,6.01,6.01,6.01,6.01,1000,4.2160773079255,4.2160773079255,4.2160773079255,4.2160773079255,1425.49568261052,0.0,1.0
2012-11-19,6.01,6.02,6.0,6.0,800,4.2160773079255,4.22309241159925,4.20906220425175,4.20906220425175,1140.39654608842,0.0,1.0
2012-11-20,6.08,6.1,6.08,6.1,500,4.26518303364177,4.27921324098928,4.26518303364177,4.27921324098928,712.747841305262,0.0,1.0
2012-11-21,6.1,6.11,6.08,6.11,1400,4.27921324098928,4.28622834466303,4.26518303364177,4.28622834466303,1995.69395565473,0.0,1.0
2012-11-23,6.1,6.1,6.1,6.1,0,4.27921324098928,4.27921324098928,4.27921324098928,4.27921324098928,0,0.0,1.0
2012-11-26,6.02,6.02,5.8201,5.8201,600,4.22309241159925,4.22309241159925,4.08286048916093,4.08286048916093,855.297409566315,0.0,1.0
2012-11-27,6.02,6.02,6.02,6.02,7,4.22309241159925,4.22309241159925,4.22309241159925,4.22309241159925,9.97846977827367,0.0,1.0
2012-11-28,6.02,6.02,6.02,6.02,0,4.22309241159925,4.22309241159925,4.22309241159925,4.22309241159925,0,0.0,1.0
2012-11-29,6.02,6.02,6.02,6.02,0,4.22309241159925,4.22309241159925,4.22309241159925,4.22309241159925,0,0.0,1.0
2012-11-30,5.95,5.95,5.75,5.95,3300,4.17398668588298,4.17398668588298,4.03368461240792,4.17398668588298,4704.13575261473,0.0,1.0
2012-12-03,5.95,5.95,5.95,5.95,300,4.17398668588298,4.17398668588298,4.17398668588298,4.17398668588298,427.648704783157,0.0,1.0
2012-12-04,5.3,5.9999,5.3,5.93,2400,3.71800494708904,4.20899205321501,3.71800494708904,4.15995647853548,3421.18963826526,0.0,1.0
2012-12-05,5.51,5.69,5.5,5.66,2100,3.86532212423785,3.99159399036541,3.8583070205641,3.97054867934415,2993.5409334821,0.0,1.0
2012-12-06,5.7,5.7,5.15,5.15,300,3.99860909403916,3.99860909403916,3.61277839198275,3.61277839198275,427.648704783157,0.0,1.0
2012-12-07,5.7,5.7,5.7,5.7,0,3.99860909403916,3.99860909403916,3.99860909403916,3.99860909403916,0,0.0,1.0
2012-12-10,5.7,5.7,5.7,5.7,0,3.99860909403916,3.99860909403916,3.99860909403916,3.99860909403916,0,0.0,1.0
2012-12-11,5.65,5.7,5.65,5.7,2000,3.9635335756704,3.99860909403916,3.9635335756704,3.99860909403916,2850.99136522104,0.0,1.0
2012-12-12,5.65,5.65,5.65,5.65,600,3.9635335756704,3.9635335756704,3.9635335756704,3.9635335756704,855.297409566313,0.0,1.0
2012-12-13,5.7,5.72,5.69,5.69,2800,3.99860909403916,4.01263930138667,3.99159399036541,3.99159399036541,3991.38791130947,0.0,1.0
2012-12-14,5.73,5.73,5.73,5.73,200,4.01965440506042,4.01965440506042,4.01965440506042,4.01965440506042,285.099136522105,0.0,1.0
2012-12-17,5.73,5.73,5.73,5.73,0,4.01965440506042,4.01965440506042,4.01965440506042,4.01965440506042,0,0.0,1.0
2012-12-18,5.75,5.75,5.75,5.75,900,4.03368461240792,4.03368461240792,4.03368461240792,4.03368461240792,1282.94611434947,0.0,1.0
2012-12-19,5.7,5.77,5.6,5.74,6200,3.99860909403916,4.04771481975543,3.92845805730163,4.02666950873417,8838.07323218525,0.0,1.0
2012-12-20,5.7,5.75,5.7,5.75,2800,3.99860909403916,4.03368461240792,3.99860909403916,4.03368461240792,3991.38791130947,0.0,1.0
2012-12-21,5.62,5.64,5.62,5.64,1000,3.94248826464914,3.95651847199664,3.94248826464914,3.95651847199664,1425.49568261052,0.0,1.0
2012-12-24,5.62,5.62,5.62,5.62,0,3.94248826464914,3.94248826464914,3.94248826464914,3.94248826464914,0,0.0,1.0
2012-12-26,5.8,5.8,5.6,5.64,7000,4.06876013077669,4.06876013077669,3.92845805730163,3.95651847199664,9978.46977827366,0.0,1.0
2012-12-27,6.01,6.01,6.01,6.01,1000,4.2160773079255,4.2160773079255,4.2160773079255,4.2160773079255,1425.49568261052,0.0,1.0
2012-12-28,5.7,5.716,5.69,5.69,2600,3.99860909403916,4.00983325991716,3.99159399036541,3.99159399036541,3706.28877478736,0.0,1.0
2012-12-31,5.7,5.7,5.7,5.7,0,3.99860909403916,3.99860909403916,3.99860909403916,3.99860909403916,0,0.0,1.0
2013-01-02,5.8,5.8,5.77,5.77,1700,4.06876013077669,4.06876013077669,4.04771481975543,4.04771481975543,2423.34266043789,0.0,1.0
2013-01-03,5.9,5.9,5.8,5.8,5100,4.13891116751422,4.13891116751422,4.06876013077669,4.06876013077669,7270.02798131367,0.0,1.0
2013-01-04,5.9,5.9,5.9,5.9,0,4.13891116751422,4.13891116751422,4.13891116751422,4.13891116751422,0,0.0,1.0
2013-01-07,5.9,5.9,5.9,5.9,800,4.13891116751422,4.13891116751422,4.13891116751422,4.13891116751422,1140.39654608842,0.0,1.0
2013-01-08,5.9,5.9,5.9,5.9,0,4.13891116751422,4.13891116751422,4.13891116751422,4.13891116751422,0,0.0,1.0
2013-01-09,5.9,5.9,5.9,5.9,0,4.13891116751422,4.13891116751422,4.13891116751422,4.13891116751422,0,0.0,1.0
2013-01-10,6.1,6.1,5.8001,6.1,600,4.27921324098928,4.27921324098928,4.06883028181343,4.27921324098928,855.297409566313,0.0,1.0
2013-01-11,6.09,6.1,6.05,6.0999,2800,4.27219813731552,4.27921324098928,4.24413772262051,4.27914308995254,3991.38791130947,0.0,1.0
2013-01-14,6.051,6.08,6.051,6.08,700,4.24483923298789,4.26518303364177,4.24483923298789,4.26518303364177,997.846977827366,0.0,1.0
2013-01-15,6.08,6.08,6.06,6.06,600,4.26518303364177,4.26518303364177,4.25115282629426,4.25115282629426,855.297409566314,0.0,1.0
2013-01-16,6.08,6.08,6.08,6.08,0,4.26518303364177,4.26518303364177,4.26518303364177,4.26518303364177,0,0.0,1.0
2013-01-17,6.12,6.12,6.01,6.01,6400,4.29324344833678,4.29324344833678,4.2160773079255,4.2160773079255,9123.17236870736,0.0,1.0
2013-01-18,6.05,6.33,6.05,6.15,1000,4.24413772262051,4.44056062548559,4.24413772262051,4.31428875935804,1425.49568261052,0.0,1.0
2013-01-22,6.15,6.15,6.05,6.05,500,4.31428875935804,4.31428875935804,4.24413772262051,4.24413772262051,712.747841305262,0.0,1.0
2013-01-23,6.2,6.22,6.2,6.22,1000,4.34936427772681,4.36339448507431,4.34936427772681,4.36339448507431,1425.49568261052,0.0,1.0
2013-01-24,6.22,6.22,6.22,6.22,200,4.36339448507431,4.36339448507431,4.36339448507431,4.36339448507431,285.099136522105,0.0,1.0
2013-01-25,6.86,6.86,6.25,6.28,2700,4.8123611201945,4.8123611201945,4.38443979609557,4.40548510711683,3848.83834304841,0.0,1.0
2013-01-28,7.55,7.55,6.99,6.99,8500,5.29640327368345,5.29640327368345,4.90355746795329,4.90355746795329,12116.7133021894,0.0,1.0
2013-01-29,7.75,7.75,7.5015,7.57,2100,5.43670534715851,5.43670534715851,5.26238002086575,5.31043348103095,2993.5409334821,0.0,1.0
2013-01-30,7.75,7.75,7.53,7.53,1000,5.43670534715851,5.43670534715851,5.28237306633594,5.28237306633594,1425.49568261052,0.0,1.0
2013-01-31,7.91,7.91,7.75,7.75,600,5.54894700593855,5.54894700593855,5.43670534715851,5.43670534715851,855.297409566315,0.0,1.0
2013-02-01,7.85,8.0,7.82,7.82,700,5.50685638389603,5.61208293900233,5.48581107287478,5.48581107287478,997.846977827368,0.0,1.0
2013-02-04,7.9001,8.0,7.9,8.0,1900,5.54200205330154,5.61208293900233,5.5419319022648,5.61208293900233,2708.44179695999,0.0,1.0
2013-02-05,7.95,7.95,7.94,7.94,1000,5.57700742063356,5.57700742063356,5.56999231695981,5.56999231695981,1425.49568261052,0.0,1.0
2013-02-06,8.0,8.0,7.7,7.9,3700,5.61208293900233,5.61208293900233,5.40162982878974,5.5419319022648,5274.33402565894,0.0,1.0
2013-02-07,8.0,8.0,8.0,8.0,0,5.61208293900233,5.61208293900233,5.61208293900233,5.61208293900233,0,0.0,1.0
2013-02-08,7.98,7.98,7.84,7.84,600,5.59805273165482,5.59805273165482,5.49984128022228,5.49984128022228,855.297409566315,0.0,1.0
2013-02-11,8.09,8.32,7.97,8.0,4700,5.67521887206611,5.83656625656242,5.59103762798107,5.61208293900233,6699.82970826946,0.0,1.0
2013-02-12,8.14,8.37,8.1,8.1,1100,5.71029439043487,5.87164177493119,5.68223397573986,5.68223397573986,1568.04525087158,0.0,1.0
2013-02-13,8.0,8.25,7.96,8.02,5700,5.61208293900233,5.78746053084615,5.58402252430732,5.62611314634983,8125.32539087998,0.0,1.0
2013-02-14,8.0,8.0,7.81,7.81,3353,5.61208293900233,5.61208293900233,5.47879596920102,5.47879596920102,4779.68702379309,0.0,1.0
2013-02-15,7.81,7.81,7.81,7.81,300,5.47879596920102,5.47879596920102,5.47879596920102,5.47879596920102,427.648704783157,0.0,1.0
2013-02-19,7.6,7.86,7.56,7.86,300,5.33147879205221,5.51387148756979,5.3034183773572,5.51387148756979,427.648704783157,0.0,1.0
2013-02-20,7.99,7.99,7.99,7.99,100,5.60506783532858,5.60506783532858,5.60506783532858,5.60506783532858,142.549568261052,0.0,1.0
2013-02-21,7.555,7.555,7.555,7.555,300,5.29991082552032,5.29991082552032,5.29991082552032,5.29991082552032,427.648704783157,0.0,1.0
2013-02-22,7.0001,8.24,7.0001,8.19,3400,4.91064272266378,5.7804454271724,4.91064272266378,5.74536990880363,4846.68532087578,0.0,1.0
2013-02-25,7.11,7.11,7.11,7.11,100,4.98773871203832,4.98773871203832,4.98773871203832,4.98773871203832,142.549568261052,0.0,1.0
2013-02-26,7.11,7.11,7.11,7.11,0,4.98773871203832,4.98773871203832,4.98773871203832,4.98773871203832,0,0.0,1.0
2013-02-27,7.2,7.2057,7.2,7.2057,400,5.0508746451021,5.05487325419614,5.0508746451021,5.05487325419614,570.198273044209,0.0,1.0
2013-02-28,7.2,7.2,7.2,7.2,0,5.0508746451021,5.0508746451021,5.0508746451021,5.0508746451021,0,0.0,1.0
2013-03-01,7.16,7.16,7.16,7.16,200,5.02281423040708,5.02281423040708,5.02281423040708,5.02281423040708,285.099136522105,0.0,1.0
2013-03-04,7.38,7.38,7.15,7.15,200,5.17714651122965,5.17714651122965,5.01579912673333,5.01579912673333,285.099136522105,0.0,1.0
2013-03-05,7.38,7.38,7.38,7.38,300,5.17714651122965,5.17714651122965,5.17714651122965,5.17714651122965,427.648704783157,0.0,1.0
2013-03-06,7.38,7.38,7.38,7.38,0,5.17714651122965,5.17714651122965,5.17714651122965,5.17714651122965,0,0.0,1.0
2013-03-07,7.3963,7.3963,7.39,7.39,300,5.18858113021787,5.18858113021787,5.1841616149034,5.1841616149034,427.648704783157,0.0,1.0
2013-03-08,7.4,7.4,7.4,7.4,0,5.19117671857715,5.19117671857715,5.19117671857715,5.19117671857715,0,0.0,1.0
2013-03-11,7.4,7.4,7.4,7.4,0,5.19117671857715,5.19117671857715,5.19117671857715,5.19117671857715,0,0.0,1.0
2013-03-12,7.2,7.4,7.19,7.4,4700,5.0508746451021,5.19117671857715,5.04385954142834,5.19117671857715,6699.82970826946,0.0,1.0
2013-03-13,7.72,7.72,7.18,7.2,2000,5.41566003613725,5.41566003613725,5.03684443775459,5.0508746451021,2850.99136522105,0.0,1.0
2013-03-14,7.31,7.31,7.31,7.31,200,5.12804078551338,5.12804078551338,5.12804078551338,5.12804078551338,285.099136522105,0.0,1.0
2013-03-15,7.32,7.32,7.28,7.28,1300,5.13505588918713,5.13505588918713,5.10699547449212,5.10699547449212,1853.14438739368,0.0,1.0
2013-03-18,7.32,7.32,7.32,7.32,6,5.13505588918713,5.13505588918713,5.13505588918713,5.13505588918713,8.55297409566315,0.0,1.0
2013-03-19,7.4,7.4,7.4,7.4,500,5.19117671857715,5.19117671857715,5.19117671857715,5.19117671857715,712.747841305263,0.0,1.0
2013-03-20,7.69,7.69,7.41,7.43,1700,5.39461472511599,5.39461472511599,5.19819182225091,5.21222202959841,2423.34266043789,0.0,1.0
2013-03-21,7.41,7.41,7.41,7.41,200,5.19819182225091,5.19819182225091,5.19819182225091,5.19819182225091,285.099136522105,0.0,1.0
2013-03-22,7.5,7.5,7.5,7.5,800,5.26132775531468,5.26132775531468,5.26132775531468,5.26132775531468,1140.39654608842,0.0,1.0
2013-03-25,7.1,7.31,7.1,7.13,1300,4.98072360836457,5.12804078551338,4.98072360836457,5.00176891938583,1853.14438739368,0.0,1.0
2013-03-26,7.5,7.51,7.3,7.3,1200,5.26132775531468,5.26834285898844,5.12102568183963,5.12102568183963,1710.59481913263,0.0,1.0
2013-03-27,7.31,7.31,7.31,7.31,100,5.12804078551338,5.12804078551338,5.12804078551338,5.12804078551338,142.549568261052,0.0,1.0
2013-03-28,7.23,7.62,7.12,7.62,2500,5.07191995612335,5.34550899939972,4.99475381571207,5.34550899939972,3563.73920652631,0.0,1.0
2013-04-01,7.2,7.52,6.86,7.52,1400,5.0508746451021,5.27535796266219,4.8123611201945,5.27535796266219,1995.69395565473,0.0,1.0
2013-04-02,7.2,7.23,7.12,7.23,3700,5.0508746451021,5.07191995612335,4.99475381571207,5.07191995612335,5274.33402565893,0.0,1.0
2013-04-03,7.11,7.19,6.96,6.96,1800,4.98773871203832,5.04385954142834,4.88251215693203,4.88251215693203,2565.89222869894,0.0,1.0
2013-04-04,7.11,7.11,7.11,7.11,70,4.98773871203832,4.98773871203832,4.98773871203832,4.98773871203832,99.7846977827367,0.0,1.0
2013-04-05,7.02,7.09,7.012,7.03,600,4.92460277897454,4.97370850469081,4.91899069603554,4.9316178826483,855.297409566315,0.0,1.0
2013-04-08,7.044,7.08,7.0,7.0,1800,4.94143902779155,4.96669340101706,4.91057257162704,4.91057257162704,2565.89222869894,0.0,1.0
2013-04-09,7.15,7.15,7.15,7.15,100,5.01579912673333,5.01579912673333,5.01579912673333,5.01579912673333,142.549568261052,0.0,1.0
2013-04-10,7.1001,7.1001,7.1001,7.1001,800,4.9807937594013,4.9807937594013,4.9807937594013,4.9807937594013,1140.39654608842,0.0,1.0
2013-04-11,7.0,7.44,7.0,7.1,2000,4.91057257162704,5.21923713327217,4.91057257162704,4.98072360836457,2850.99136522105,0.0,1.0
2013-04-12,6.97,6.97,6.97,6.97,100,4.88952726060578,4.88952726060578,4.88952726060578,4.88952726060578,142.549568261052,0.0,1.0
2013-04-15,6.97,6.97,6.97,6.97,0,4.88952726060578,4.88952726060578,4.88952726060578,4.88952726060578,0,0.0,1.0
2013-04-16,7.001,7.001,7.0,7.0,200,4.91127408199441,4.91127408199441,4.91057257162704,4.91057257162704,285.099136522105,0.0,1.0
2013-04-17,6.8,6.92,6.8,6.92,700,4.77027049815198,4.85445174223702,4.77027049815198,4.85445174223702,997.846977827367,0.0,1.0
2013-04-18,6.8,6.8,6.8,6.8,0,4.77027049815198,4.77027049815198,4.77027049815198,4.77027049815198,0,0.0,1.0
2013-04-19,6.8,6.8,6.8,6.8,0,4.77027049815198,4.77027049815198,4.77027049815198,4.77027049815198,0,0.0,1.0
2013-04-22,6.9,6.9,6.9,6.9,300,4.84042153488951,4.84042153488951,4.84042153488951,4.84042153488951,427.648704783157,0.0,1.0
2013-04-23,6.9,6.9,6.9,6.9,0,4.84042153488951,4.84042153488951,4.84042153488951,4.84042153488951,0,0.0,1.0
2013-04-24,6.9,6.9,6.9,6.9,0,4.84042153488951,4.84042153488951,4.84042153488951,4.84042153488951,0,0.0,1.0
2013-04-25,6.8,6.8,6.8,6.8,300,4.77027049815198,4.77027049815198,4.77027049815198,4.77027049815198,427.648704783157,0.0,1.0
2013-04-26,6.76,6.76,6.76,6.76,100,4.74221008345697,4.74221008345697,4.74221008345697,4.74221008345697,142.549568261052,0.0,1.0
2013-04-29,7.0,7.92,7.0,7.5,6400,4.91057257162704,5.55596210961231,4.91057257162704,5.26132775531468,9123.17236870735,0.0,1.0
2013-04-30,7.25,7.5,7.1,7.47,2600,5.08595016347086,5.26132775531468,4.98072360836457,5.24028244429342,3706.28877478736,0.0,1.0
2013-05-01,7.55,7.72,7.55,7.7175,2200,5.29640327368345,5.41566003613725,5.29640327368345,5.41390626021881,3136.09050174315,0.0,1.0
2013-05-02,7.635,7.6499,7.525,7.6,1000,5.35603165491035,5.36648415938424,5.27886551449907,5.33147879205221,1425.49568261052,0.0,1.0
2013-05-03,7.68,7.68,7.68,7.68,300,5.38759962144224,5.38759962144224,5.38759962144224,5.38759962144224,427.648704783157,0.0,1.0
2013-05-06,7.5,7.7488,7.12,7.63,5000,5.26132775531468,5.43586353471766,4.99475381571207,5.35252410307347,7127.47841305263,0.0,1.0
2013-05-07,7.501,7.56,7.38,7.56,1100,5.26202926568206,5.3034183773572,5.17714651122965,5.3034183773572,1568.04525087158,0.0,1.0
2013-05-08,7.5,7.6,7.34,7.6,1600,5.26132775531468,5.33147879205221,5.14908609653464,5.33147879205221,2280.79309217684,0.0,1.0
2013-05-09,7.47,7.75,7.36,7.7,2100,5.24028244429342,5.43670534715851,5.16311630388214,5.40162982878974,2993.5409334821,0.0,1.0
2013-05-10,7.7184,7.75,7.71,7.7499,1100,5.41453761954945,5.43670534715851,5.40864493246349,5.43663519612177,1568.04525087158,0.0,1.0
2013-05-13,7.9,7.9,7.9,7.9,700,5.5419319022648,5.5419319022648,5.5419319022648,5.5419319022648,997.846977827367,0.0,1.0
2013-05-14,7.38,7.38,7.38,7.38,300,5.17714651122965,5.17714651122965,5.17714651122965,5.17714651122965,427.648704783157,0.0,1.0
2013-05-15,7.35,7.53,7.35,7.53,58,5.15610120020839,5.28237306633594,5.15610120020839,5.28237306633594,82.6787495914104,0.0,1.0
2013-05-16,7.94,8.0,7.94,8.0,700,5.56999231695981,5.61208293900233,5.56999231695981,5.61208293900233,997.846977827367,0.0,1.0
2013-05-17,7.75,8.1,7.75,8.1,6300,5.43670534715851,5.68223397573986,5.43670534715851,5.68223397573986,8980.62280044629,0.0,1.0
2013-05-20,7.8,7.8,7.8,7.8,200,5.47178086552727,5.47178086552727,5.47178086552727,5.47178086552727,285.099136522105,0.0,1.0
2013-05-21,7.8,7.82,7.8,7.8,1500,5.47178086552727,5.48581107287478,5.47178086552727,5.47178086552727,2138.24352391579,0.0,1.0
2013-05-22,7.8,7.8,7.78,7.78,600,5.47178086552727,5.47178086552727,5.45775065817977,5.45775065817977,855.297409566314,0.0,1.0
2013-05-23,7.75,7.95,7.75,7.81,2600,5.43670534715851,5.57700742063356,5.43670534715851,5.47879596920102,3706.28877478736,0.0,1.0
2013-05-24,7.75,7.75,7.75,7.75,100,5.43670534715851,5.43670534715851,5.43670534715851,5.43670534715851,142.549568261052,0.0,1.0
2013-05-28,7.2501,7.8,7.2501,7.8,6000,5.0860203145076,5.47178086552727,5.0860203145076,5.47178086552727,8552.97409566314,0.0,1.0
2013-05-29,7.75,7.765,7.74,7.74,7800,5.43670534715851,5.44722800266914,5.42969024348475,5.42969024348475,11118.8663243621,0.0,1.0
2013-05-30,7.63,7.79,7.58,7.79,1800,5.35252410307347,5.46476576185352,5.31744858470471,5.46476576185352,2565.89222869894,0.0,1.0
2013-05-31,7.77,7.77,7.43,7.47,4100,5.45073555450601,5.45073555450601,5.21222202959841,5.24028244429342,5844.53229870315,0.0,1.0
2013-06-03,7.84,8.01,7.53,7.75,9100,5.49984128022228,5.61909804267608,5.28237306633594,5.43670534715851,12972.0107117558,0.0,1.0
2013-06-04,7.8196,7.94,7.8196,7.89,1000,5.48553046872783,5.56999231695981,5.48553046872783,5.53491679859105,1425.49568261052,0.0,1.0
2013-06-05,7.84,7.84,7.84,7.84,200,5.49984128022228,5.49984128022228,5.49984128022228,5.49984128022228,285.099136522105,0.0,1.0
2013-06-06,8.19,8.19,7.8,7.8,400,5.74536990880363,5.74536990880363,5.47178086552727,5.47178086552727,570.19827304421,0.0,1.0
2013-06-07,7.776,8.2,7.776,8.2,200,5.45494461671026,5.75238501247739,5.45494461671026,5.75238501247739,285.099136522105,0.0,1.0
2013-06-10,7.78,7.78,7.78,7.78,0,5.45775065817977,5.45775065817977,5.45775065817977,5.45775065817977,0,0.0,1.0
2013-06-11,7.78,7.78,7.78,7.78,0,5.45775065817977,5.45775065817977,5.45775065817977,5.45775065817977,0,0.0,1.0
2013-06-12,7.82,7.82,7.82,7.82,300,5.48581107287478,5.48581107287478,5.48581107287478,5.48581107287478,427.648704783157,0.0,1.0
2013-06-13,7.82,7.82,7.82,7.82,0,5.48581107287478,5.48581107287478,5.48581107287478,5.48581107287478,0,0.0,1.0
2013-06-14,7.82,7.82,7.82,7.82,0,5.48581107287478,5.48581107287478,5.48581107287478,5.48581107287478,0,0.0,1.0
2013-06-17,7.82,7.82,7.82,7.82,0,5.48581107287478,5.48581107287478,5.48581107287478,5.48581107287478,0,0.0,1.0
2013-06-18,7.8001,7.84,7.8,7.84,1900,5.47185101656401,5.49984128022228,5.47178086552727,5.49984128022228,2708.44179695999,0.0,1.0
2013-06-19,7.8,7.84,7.8,7.83,3500,5.47178086552727,5.49984128022228,5.47178086552727,5.49282617654853,4989.23488913683,0.0,1.0
2013-06-20,7.87,7.87,7.87,7.87,100,5.52088659124354,5.52088659124354,5.52088659124354,5.52088659124354,142.549568261052,0.0,1.0
2013-06-21,7.8,7.8,7.79,7.79,600,5.47178086552727,5.47178086552727,5.46476576185352,5.46476576185352,855.297409566314,0.0,1.0
2013-06-24,7.85,7.85,7.85,7.85,100,5.50685638389603,5.50685638389603,5.50685638389603,5.50685638389603,142.549568261053,0.0,1.0
2013-06-25,7.75,7.75,7.75,7.75,400,5.43670534715851,5.43670534715851,5.43670534715851,5.43670534715851,570.198273044209,0.0,1.0
2013-06-26,7.75,7.75,7.75,7.75,0,5.43670534715851,5.43670534715851,5.43670534715851,5.43670534715851,0,0.0,1.0
2013-06-27,7.75,7.75,7.75,7.75,0,5.43670534715851,5.43670534715851,5.43670534715851,5.43670534715851,0,0.0,1.0
2013-06-28,7.75,7.75,7.75,7.75,100,5.43670534715851,5.43670534715851,5.43670534715851,5.43670534715851,142.549568261052,0.0,1.0
2013-07-01,7.5777,7.8648,7.5,7.75,7500,5.31583511085974,5.51723873733319,5.26132775531468,5.43670534715851,10691.2176195789,0.0,1.0
2013-07-02,7.8,7.8,7.8,7.8,300,5.47178086552727,5.47178086552727,5.47178086552727,5.47178086552727,427.648704783157,0.0,1.0
2013-07-03,7.83,7.83,7.83,7.83,1000,5.49282617654853,5.49282617654853,5.49282617654853,5.49282617654853,1425.49568261052,0.0,1.0
2013-07-05,7.84,7.84,7.84,7.84,25,5.49984128022228,5.49984128022228,5.49984128022228,5.49984128022228,35.6373920652631,0.0,1.0
2013-07-08,7.918,7.95,7.88,7.88,1000,5.55455908887756,5.57700742063356,5.52790169491729,5.52790169491729,1425.49568261052,0.0,1.0
2013-07-09,7.75,7.75,7.75,7.75,200,5.43670534715851,5.43670534715851,5.43670534715851,5.43670534715851,285.099136522105,0.0,1.0
2013-07-10,7.77,7.77,7.77,7.77,80,5.45073555450601,5.45073555450601,5.45073555450601,5.45073555450601,114.039654608842,0.0,1.0
2013-07-11,7.92,7.98,7.75,7.75,8300,5.55596210961231,5.59805273165482,5.43670534715851,5.43670534715851,11831.6141656673,0.0,1.0
2013-07-12,7.93,7.93,7.88,7.8999,1600,5.56297721328606,5.56297721328606,5.52790169491729,5.54186175122806,2280.79309217684,0.0,1.0
2013-07-15,7.99,8.0,7.95,7.95,4000,5.60506783532858,5.61208293900233,5.57700742063356,5.57700742063356,5701.98273044209,0.0,1.0
2013-07-16,8.2,8.49,8.1,8.1,3100,5.75238501247739,5.95582301901622,5.68223397573986,5.68223397573986,4419.03661609262,0.0,1.0
2013-07-17,8.1,8.1,8.1,8.1,200,5.68223397573986,5.68223397573986,5.68223397573986,5.68223397573986,285.099136522105,0.0,1.0
2013-07-18,8.1,8.1,8.1,8.1,0,5.68223397573986,5.68223397573986,5.68223397573986,5.68223397573986,0,0.0,1.0
2013-07-19,8.1,8.1,8.1,8.1,0,5.68223397573986,5.68223397573986,5.68223397573986,5.68223397573986,0,0.0,1.0
2013-07-22,8.2,8.2,8.1999,8.1999,500,5.75238501247739,5.75238501247739,5.75231486144065,5.75231486144065,712.747841305261,0.0,1.0
2013-07-23,8.74,8.74,8.0501,8.0501,5100,6.13120061086004,6.13120061086004,5.64722860840783,5.64722860840783,7270.02798131368,0.0,1.0
2013-07-24,8.96,9.0,8.43,8.43,3100,6.28553289168261,6.31359330637762,5.9137323969737,5.9137323969737,4419.03661609262,0.0,1.0
2013-07-25,8.7501,8.85,8.7501,8.7501,2500,6.13828586557054,6.20836675127133,6.13828586557054,6.13828586557054,3563.73920652631,0.0,1.0
2013-07-26,8.999,9.0,8.81,8.81,1200,6.31289179601025,6.31359330637762,6.18030633657632,6.18030633657632,1710.59481913263,0.0,1.0
2013-07-29,8.8676,8.89,8.8676,8.89,1000,6.22071333373713,6.23642716596634,6.22071333373713,6.23642716596634,1425.49568261052,0.0,1.0
2013-07-30,8.7501,8.95,8.75,8.95,1800,6.13828586557054,6.27851778800886,6.1382157145338,6.27851778800886,2565.89222869894,0.0,1.0
2013-07-31,8.7501,8.95,8.75,8.7501,1900,6.13828586557054,6.27851778800886,6.1382157145338,6.13828586557054,2708.44179695999,0.0,1.0
2013-08-01,8.75,8.75,8.75,8.75,0,6.1382157145338,6.1382157145338,6.1382157145338,6.1382157145338,0,0.0,1.0
2013-08-02,8.75,8.75,8.75,8.75,0,6.1382157145338,6.1382157145338,6.1382157145338,6.1382157145338,0,0.0,1.0
2013-08-05,8.636,8.9,8.62,8.9,1300,6.05824353265301,6.24344226964009,6.04701936677501,6.24344226964009,1853.14438739368,0.0,1.0
2013-08-06,8.5301,8.6273,8.5101,8.55,1300,5.98395358474797,6.05214039245685,5.96992337740047,5.99791364105874,1853.14438739368,0.0,1.0
2013-08-07,8.53,8.53,8.53,8.53,0,5.98388343371123,5.98388343371123,5.98388343371123,5.98388343371123,0,0.0,1.0
2013-08-08,8.53,8.53,8.53,8.53,0,5.98388343371123,5.98388343371123,5.98388343371123,5.98388343371123,0,0.0,1.0
2013-08-09,8.75,8.7501,8.55,8.55,1400,6.1382157145338,6.13828586557054,5.99791364105874,5.99791364105874,1995.69395565473,0.0,1.0
2013-08-12,8.4,8.771,8.25,8.7658,11500,5.89268708595245,6.15294743224868,5.78746053084615,6.14929957833833,16393.200350021,0.0,1.0
2013-08-13,8.56,8.56,8.41,8.41,200,6.00492874473249,6.00492874473249,5.8997021896262,5.8997021896262,285.099136522105,0.0,1.0
2013-08-14,8.5,8.5,8.5,8.5,200,5.96283812268998,5.96283812268998,5.96283812268998,5.96283812268998,285.099136522105,0.0,1.0
2013-08-15,8.545,8.545,8.4,8.4,600,5.99440608922186,5.99440608922186,5.89268708595245,5.89268708595245,855.297409566315,0.0,1.0
2013-08-16,8.54,8.54,8.53,8.53,200,5.99089853738499,5.99089853738499,5.98388343371123,5.98388343371123,285.099136522105,0.0,1.0
2013-08-19,8.41,8.5499,8.4,8.49,2300,5.8997021896262,5.997843490022,5.89268708595245,5.95582301901622,3278.6400700042,0.0,1.0
2013-08-20,8.55,8.55,8.53,8.53,400,5.99791364105874,5.99791364105874,5.98388343371123,5.98388343371123,570.198273044209,0.0,1.0
2013-08-21,8.86,8.86,8.61,8.63,900,6.21538185494508,6.21538185494508,6.04000426310126,6.05403447044876,1282.94611434947,0.0,1.0
2013-08-22,8.86,8.86,8.65,8.76,2300,6.21538185494508,6.21538185494508,6.06806467779627,6.14523081820755,3278.6400700042,0.0,1.0
2013-08-23,8.8001,8.8999,8.8,8.88,2500,6.1733613839393,6.24337211860335,6.17329123290256,6.22941206229259,3563.73920652631,0.0,1.0
2013-08-26,8.52,8.69,8.52,8.69,300,5.97686833003748,6.09612509249128,5.97686833003748,6.09612509249128,427.648704783157,0.0,1.0
2013-08-27,8.52,8.52,8.52,8.52,0,5.97686833003748,5.97686833003748,5.97686833003748,5.97686833003748,0,0.0,1.0
2013-08-28,8.7,8.7,8.54,8.54,800,6.10314019616503,6.10314019616503,5.99089853738499,5.99089853738499,1140.39654608842,0.0,1.0
2013-08-29,8.7,8.7,8.7,8.7,0,6.10314019616503,6.10314019616503,6.10314019616503,6.10314019616503,0,0.0,1.0
2013-08-30,8.4,8.5501,8.4,8.55,2000,5.89268708595245,5.99798379209548,5.89268708595245,5.99791364105874,2850.99136522105,0.0,1.0
2013-09-03,8.35,8.35,8.3,8.3,400,5.85761156758368,5.85761156758368,5.82253604921492,5.82253604921492,570.19827304421,0.0,1.0
2013-09-04,8.38,8.3999,8.25,8.3999,3800,5.87865687860494,5.89261693491571,5.78746053084615,5.89261693491571,5416.88359391999,0.0,1.0
2013-09-05,8.25,8.32,8.15,8.32,11300,5.78746053084615,5.83656625656242,5.71730949410862,5.83656625656242,16108.1012134989,0.0,1.0
2013-09-06,8.25,8.25,8.25,8.25,0,5.78746053084615,5.78746053084615,5.78746053084615,5.78746053084615,0,0.0,1.0
2013-09-09,8.4,8.4,8.4,8.4,300,5.89268708595245,5.89268708595245,5.89268708595245,5.89268708595245,427.648704783157,0.0,1.0
2013-09-10,8.65,8.65,8.4,8.4,500,6.06806467779627,6.06806467779627,5.89268708595245,5.89268708595245,712.747841305262,0.0,1.0
2013-09-11,8.77,9.98,8.2001,8.2001,31100,6.1522459218813,7.00107346640541,5.75245516351413,5.75245516351413,44332.9157291873,0.0,1.0
2013-09-12,8.906,8.906,8.51,8.58,1100,6.24765133184434,6.24765133184434,5.96985322636373,6.01895895208,1568.04525087158,0.0,1.0
2013-09-13,8.7999,8.7999,8.5,8.51,900,6.17322108186582,6.17322108186582,5.96283812268998,5.96985322636373,1282.94611434947,0.0,1.0
2013-09-16,8.75,8.85,8.5025,8.68,2100,6.1382157145338,6.20836675127133,5.96459189860841,6.08910998881753,2993.5409334821,0.0,1.0
2013-09-17,8.6,8.83,8.52,8.79,1600,6.0329891594275,6.19433654392382,5.97686833003748,6.16627612922881,2280.79309217684,0.0,1.0
2013-09-18,8.5,8.7101,8.5,8.71,2800,5.96283812268998,6.11022545087552,5.96283812268998,6.11015529983879,3991.38791130946,0.0,1.0
2013-09-19,8.5,8.5,8.5,8.5,0,5.96283812268998,5.96283812268998,5.96283812268998,5.96283812268998,0,0.0,1.0
2013-09-20,9.5,9.5,9.5,9.5,200,6.66434849006527,6.66434849006527,6.66434849006527,6.66434849006527,285.099136522105,0.0,1.0
2013-09-23,8.664,9.59,8.6436,9.59,10600,6.07788582293952,6.72748442312904,6.06357501144507,6.72748442312904,15110.2542356716,0.0,1.0
2013-09-24,8.73,8.9709,8.68,8.68,1700,6.12418550718629,6.293179354687,6.08910998881753,6.08910998881753,2423.34266043789,0.0,1.0
2013-09-25,8.6,8.64,8.6,8.64,1000,6.0329891594275,6.06104957412252,6.0329891594275,6.06104957412252,1425.49568261052,0.0,1.0
2013-09-26,8.73,9.01,8.67,9.01,4400,6.12418550718629,6.32060841005137,6.08209488514377,6.32060841005137,6272.18100348631,0.0,1.0
2013-09-27,8.5501,8.78,8.55,8.75,6400,5.99798379209548,6.15926102555506,5.99791364105874,6.1382157145338,9123.17236870735,0.0,1.0
2013-09-30,8.15,8.62,7.64,8.62,12000,5.71730949410862,6.04701936677501,5.35953920674722,6.04701936677501,17105.9481913263,0.0,1.0
2013-10-01,8.3,8.56,8.27,8.37,2600,5.82253604921492,6.00492874473249,5.80149073819366,5.87164177493119,3706.28877478736,0.0,1.0
2013-10-02,8.25,8.48,8.24,8.48,5400,5.78746053084615,5.94880791534247,5.7804454271724,5.94880791534247,7697.67668609683,0.0,1.0
2013-10-03,8.36,8.36,8.05,8.17,2200,5.86462667125743,5.86462667125743,5.64715845737109,5.73133970145613,3136.09050174315,0.0,1.0
2013-10-04,8.09,8.1,8.08,8.08,1800,5.67521887206611,5.68223397573986,5.66820376839235,5.66820376839235,2565.89222869894,0.0,1.0
2013-10-07,7.97,8.4,7.95,8.4,3600,5.59103762798107,5.89268708595245,5.57700742063356,5.89268708595245,5131.78445739789,0.0,1.0
2013-10-08,7.8,7.95,7.8,7.95,4400,5.47178086552727,5.57700742063356,5.47178086552727,5.57700742063356,6272.18100348631,0.0,1.0
2013-10-09,8.2,8.2,7.85,7.95,4300,5.75238501247739,5.75238501247739,5.50685638389603,5.57700742063356,6129.63143522525,0.0,1.0
2013-10-10,8.04,8.04,8.04,8.04,30,5.64014335369734,5.64014335369734,5.64014335369734,5.64014335369734,42.7648704783157,0.0,1.0
2013-10-11,8.11,8.11,8.11,8.11,400,5.68924907941361,5.68924907941361,5.68924907941361,5.68924907941361,570.19827304421,0.0,1.0
2013-10-14,8.0001,8.12,8.0,8.12,2100,5.61215309003907,5.69626418308736,5.61208293900233,5.69626418308736,2993.5409334821,0.0,1.0
2013-10-15,8.3,8.3,7.99,8.01,2000,5.82253604921492,5.82253604921492,5.60506783532858,5.61909804267608,2850.99136522105,0.0,1.0
2013-10-16,8.2568,8.2568,8.2568,8.2568,500,5.7922308013443,5.7922308013443,5.7922308013443,5.7922308013443,712.747841305262,0.0,1.0
2013-10-17,8.26,8.26,8.26,8.26,0,5.7944756345199,5.7944756345199,5.7944756345199,5.7944756345199,0,0.0,1.0
2013-10-18,8.44,8.44,8.44,8.44,100,5.92074750064746,5.92074750064746,5.92074750064746,5.92074750064746,142.549568261052,0.0,1.0
2013-10-21,8.12,8.12,8.12,8.12,100,5.69626418308736,5.69626418308736,5.69626418308736,5.69626418308736,142.549568261052,0.0,1.0
2013-10-22,8.44,8.44,8.01,8.12,300,5.92074750064746,5.92074750064746,5.61909804267608,5.69626418308736,427.648704783157,0.0,1.0
2013-10-23,8.37,8.4699,8.09,8.09,5500,5.87164177493119,5.94172266063198,5.67521887206611,5.67521887206611,7840.22625435788,0.0,1.0
2013-10-24,8.54,8.84,8.53,8.84,3600,5.99089853738499,6.20135164759757,5.98388343371123,6.20135164759757,5131.78445739788,0.0,1.0
2013-10-25,9.0,9.22,8.64,8.64,4000,6.31359330637762,6.46792558720018,6.06104957412252,6.06104957412252,5701.9827304421,0.0,1.0
2013-10-28,8.94,8.94,8.94,8.94,14,6.2715026843351,6.2715026843351,6.2715026843351,6.2715026843351,19.9569395565473,0.0,1.0
2013-10-29,8.96,9.599,8.96,9.0,3800,6.28553289168261,6.73379801643542,6.28553289168261,6.31359330637762,5416.88359391999,0.0,1.0
2013-10-30,8.99,9.15,8.96,9.15,500,6.30657820270387,6.41881986148391,6.28553289168261,6.41881986148391,712.747841305262,0.0,1.0
2013-10-31,9.02,9.22,8.96,9.21,2700,6.32762351372513,6.46792558720018,6.28553289168261,6.46091048352643,3848.83834304841,0.0,1.0
2013-11-01,8.56,8.56,8.56,8.56,100,6.00492874473249,6.00492874473249,6.00492874473249,6.00492874473249,142.549568261052,0.0,1.0
2013-11-04,8.891,8.91,8.891,8.91,400,6.23712867633371,6.25045737331384,6.23712867633371,6.25045737331384,570.19827304421,0.0,1.0
2013-11-05,8.7004,8.73,8.7004,8.73,300,6.10342080031198,6.12418550718629,6.10342080031198,6.12418550718629,427.648704783157,0.0,1.0
2013-11-06,8.7,8.7,8.7,8.7,0,6.10314019616503,6.10314019616503,6.10314019616503,6.10314019616503,0,0.0,1.0
2013-11-07,8.7,8.7,8.7,8.7,0,6.10314019616503,6.10314019616503,6.10314019616503,6.10314019616503,0,0.0,1.0
2013-11-08,8.0,8.88,8.0,8.88,12000,5.61208293900233,6.22941206229259,5.61208293900233,6.22941206229259,17105.9481913263,0.0,1.0
2013-11-11,8.057,8.1,8.057,8.1,1200,5.65206902994272,5.68223397573986,5.65206902994272,5.68223397573986,1710.59481913263,0.0,1.0
2013-11-12,8.4,8.61,8.345,8.345,8800,5.89268708595245,6.04000426310126,5.85410401574681,5.85410401574681,12544.3620069726,0.0,1.0
2013-11-13,8.5,8.5,8.5,8.5,800,5.96283812268998,5.96283812268998,5.96283812268998,5.96283812268998,1140.39654608842,0.0,1.0
2013-11-14,8.41,8.41,8.41,8.41,100,5.8997021896262,5.8997021896262,5.8997021896262,5.8997021896262,142.549568261052,0.0,1.0
2013-11-15,8.41,8.41,8.41,8.41,0,5.8997021896262,5.8997021896262,5.8997021896262,5.8997021896262,0,0.0,1.0
2013-11-18,8.31,8.4,8.15,8.4,2700,5.82955115288867,5.89268708595245,5.71730949410862,5.89268708595245,3848.83834304841,0.0,1.0
2013-11-19,8.31,8.31,8.31,8.31,0,5.82955115288867,5.82955115288867,5.82955115288867,5.82955115288867,0,0.0,1.0
2013-11-20,8.23,8.24,8.19,8.24,400,5.77343032349865,5.7804454271724,5.74536990880363,5.7804454271724,570.198273044209,0.0,1.0
2013-11-21,8.29,8.29,8.17,8.17,700,5.81552094554116,5.81552094554116,5.73133970145613,5.73133970145613,997.846977827367,0.0,1.0
2013-11-22,8.29,8.29,8.29,8.29,0,5.81552094554116,5.81552094554116,5.81552094554116,5.81552094554116,0,0.0,1.0
2013-11-25,8.21,8.3316,8.15,8.15,1300,5.75940011615114,5.84470377682398,5.71730949410862,5.71730949410862,1853.14438739368,0.0,1.0
2013-11-26,8.18,8.4,8.07,8.25,2000,5.73835480512988,5.89268708595245,5.6611886647186,5.78746053084615,2850.99136522105,0.0,1.0
2013-11-27,8.18,8.18,8.18,8.18,0,5.73835480512988,5.73835480512988,5.73835480512988,5.73835480512988,0,0.0,1.0
2013-11-29,8.18,8.18,8.18,8.18,0,5.73835480512988,5.73835480512988,5.73835480512988,5.73835480512988,0,0.0,1.0
2013-12-02,8.342,8.37,8.2,8.37,600,5.85199948464468,5.87164177493119,5.75238501247739,5.87164177493119,855.297409566314,0.0,1.0
2013-12-03,8.45,8.45,8.3,8.3,700,5.92776260432121,5.92776260432121,5.82253604921492,5.82253604921492,997.846977827367,0.0,1.0
2013-12-04,8.39,8.39,8.3877,8.39,800,5.88567198227869,5.88567198227869,5.88405850843373,5.88567198227869,1140.39654608842,0.0,1.0
2013-12-05,8.25,8.4,8.24,8.4,6200,5.78746053084615,5.89268708595245,5.7804454271724,5.89268708595245,8838.07323218525,0.0,1.0
2013-12-06,8.35,8.39,8.35,8.39,2000,5.85761156758368,5.88567198227869,5.85761156758368,5.88567198227869,2850.99136522105,0.0,1.0
2013-12-09,8.2851,8.36,8.25,8.36,6000,5.81208354474102,5.86462667125743,5.78746053084615,5.86462667125743,8552.97409566315,0.0,1.0
2013-12-10,8.39,8.39,8.25,8.37,1700,5.88567198227869,5.88567198227869,5.78746053084615,5.87164177493119,2423.34266043789,0.0,1.0
2013-12-11,8.41,8.48,8.39,8.39,2100,5.8997021896262,5.94880791534247,5.88567198227869,5.88567198227869,2993.5409334821,0.0,1.0
2013-12-12,8.4044,8.4044,8.25,8.25,7800,5.8957737315689,5.8957737315689,5.78746053084615,5.78746053084615,11118.8663243621,0.0,1.0
2013-12-13,8.4,8.41,8.39,8.41,6000,5.89268708595245,5.8997021896262,5.88567198227869,5.8997021896262,8552.97409566314,0.0,1.0
2013-12-16,8.44,8.4472,8.41,8.41,9100,5.92074750064746,5.92579837529256,5.8997021896262,5.8997021896262,12972.0107117558,0.0,1.0
2013-12-17,8.441,8.441,8.414,8.44,2700,5.92144901101483,5.92144901101483,5.9025082310957,5.92074750064746,3848.83834304842,0.0,1.0
2013-12-18,8.56,8.8499,8.44,8.44,9200,6.00492874473249,6.20829660023459,5.92074750064746,5.92074750064746,13114.5602800168,0.0,1.0
2013-12-19,8.55,8.68,8.55,8.68,800,5.99791364105874,6.08910998881753,5.99791364105874,6.08910998881753,1140.39654608842,0.0,1.0
2013-12-20,8.5,8.669,8.5,8.669,1500,5.96283812268998,6.0813933747764,5.96283812268998,6.0813933747764,2138.24352391578,0.0,1.0
2013-12-23,8.999,8.999,8.57,8.57,3700,6.31289179601025,6.31289179601025,6.01194384840625,6.01194384840625,5274.33402565893,0.0,1.0
2013-12-24,8.9492,8.9492,8.6001,8.6001,200,6.27795657971495,6.27795657971495,6.03305931046424,6.03305931046424,285.099136522105,0.0,1.0
2013-12-26,8.92,8.92,8.92,8.92,46,6.2574724769876,6.2574724769876,6.2574724769876,6.2574724769876,65.5728014000841,0.0,1.0
2013-12-27,8.74,8.9,8.63,8.9,800,6.13120061086004,6.24344226964009,6.05403447044876,6.24344226964009,1140.39654608842,0.0,1.0
2013-12-30,8.9,8.95,8.9,8.94,2500,6.24344226964009,6.27851778800886,6.24344226964009,6.2715026843351,3563.73920652631,0.0,1.0
2013-12-31,9.289,9.289,8.7,8.82,16100,6.51632980254908,6.51632980254908,6.10314019616503,6.18732144025007,22950.4804900294,0.0,1.0
2014-01-02,9.21,9.23,8.7501,9.23,11600,6.46091048352643,6.47494069087394,6.13828586557054,6.47494069087394,16535.7499182821,0.0,1.0
2014-01-03,9.1999,9.2,9.1999,9.2,400,6.45382522881594,6.45389537985268,6.45382522881594,6.45389537985268,570.19827304421,0.0,1.0
2014-01-06,9.0799,9.25,9.0799,9.25,3800,6.36964398473091,6.48897089822144,6.36964398473091,6.48897089822144,5416.88359391999,0.0,1.0
2014-01-07,9.07,9.17,9.07,9.11,600,6.36269903209389,6.43285006883142,6.36269903209389,6.3907594467889,855.297409566314,0.0,1.0
2014-01-08,9.08,9.19,9.08,9.19,200,6.36971413576764,6.44688027617893,6.36971413576764,6.44688027617893,285.099136522105,0.0,1.0
2014-01-09,8.96,8.96,8.96,8.96,100,6.28553289168261,6.28553289168261,6.28553289168261,6.28553289168261,142.549568261052,0.0,1.0
2014-01-10,8.91,9.2427,8.87,8.87,4000,6.25045737331384,6.4838498725396,6.22239695861883,6.22239695861883,5701.9827304421,0.0,1.0
2014-01-13,9.0,9.0,9.0,9.0,13,6.31359330637762,6.31359330637762,6.31359330637762,6.31359330637762,18.5314438739368,0.0,1.0
2014-01-14,9.0,9.2398,8.99,9.19,2100,6.31359330637762,6.48181549247422,6.30657820270387,6.44688027617893,2993.5409334821,0.0,1.0
2014-01-15,9.19,9.19,8.85,8.8501,500,6.44688027617893,6.44688027617893,6.20836675127133,6.20843690230806,712.747841305261,0.0,1.0
2014-01-16,8.9,9.19,8.85,9.19,1900,6.24344226964009,6.44688027617893,6.20836675127133,6.44688027617893,2708.44179696,0.0,1.0
2014-01-17,9.18,9.23,9.18,9.18,1900,6.43986517250517,6.47494069087394,6.43986517250517,6.43986517250517,2708.44179696,0.0,1.0
2014-01-21,8.92,9.19,8.86,9.19,6300,6.2574724769876,6.44688027617893,6.21538185494508,6.44688027617893,8980.6228004463,0.0,1.0
2014-01-22,9.13,9.13,8.9,9.0,3100,6.40478965413641,6.40478965413641,6.24344226964009,6.31359330637762,4419.03661609262,0.0,1.0
2014-01-23,8.9,9.05,8.9,9.05,1000,6.24344226964009,6.34866882474638,6.24344226964009,6.34866882474638,1425.49568261052,0.0,1.0
2014-01-24,8.88,8.9946,8.88,8.9946,500,6.22941206229259,6.30980515039379,6.22941206229259,6.30980515039379,712.747841305261,0.0,1.0
2014-01-27,8.99,8.9999,8.9001,8.9001,1200,6.30657820270387,6.31352315534088,6.24351242067683,6.24351242067683,1710.59481913263,0.0,1.0
2014-01-28,8.95,9.02,8.9,8.9,12600,6.27851778800886,6.32762351372513,6.24344226964009,6.24344226964009,17961.2456008926,0.0,1.0
2014-01-29,9.05,9.05,9.0,9.0,2000,6.34866882474638,6.34866882474638,6.31359330637762,6.31359330637762,2850.99136522105,0.0,1.0
2014-01-30,8.9501,9.05,8.95,9.05,800,6.27858793904559,6.34866882474638,6.27851778800886,6.34866882474638,1140.39654608842,0.0,1.0
2014-01-31,9.05,9.05,8.9,8.9,1400,6.34866882474638,6.34866882474638,6.24344226964009,6.24344226964009,1995.69395565474,0.0,1.0
2014-02-03,8.95,8.95,8.86,8.86,8000,6.27851778800886,6.27851778800886,6.21538185494508,6.21538185494508,11403.9654608842,0.0,1.0
2014-02-04,8.909,8.909,8.9,8.9,800,6.24975586294647,6.24975586294647,6.24344226964009,6.24344226964009,1140.39654608842,0.0,1.0
2014-02-05,8.95,9.05,8.65,8.9,40800,6.27851778800886,6.34866882474638,6.06806467779627,6.24344226964009,58160.2238505093,0.0,1.0
2014-02-06,8.95,9.02,8.95,9.02,2000,6.27851778800886,6.32762351372513,6.27851778800886,6.32762351372513,2850.99136522105,0.0,1.0
2014-02-07,8.9514,8.9514,8.95,8.95,300,6.27949990252318,6.27949990252318,6.27851778800886,6.27851778800886,427.648704783157,0.0,1.0
2014-02-10,8.9,8.97,8.76,8.76,1000,6.24344226964009,6.29254799535636,6.14523081820755,6.14523081820755,1425.49568261052,0.0,1.0
2014-02-11,8.95,8.98,8.94,8.94,3200,6.27851778800886,6.29956309903011,6.2715026843351,6.2715026843351,4561.58618435367,0.0,1.0
2014-02-12,9.0499,9.0499,9.0499,9.0499,200,6.34859867370965,6.34859867370965,6.34859867370965,6.34859867370965,285.099136522105,0.0,1.0
2014-02-13,9.05,9.05,9.05,9.05,0,6.34866882474638,6.34866882474638,6.34866882474638,6.34866882474638,0,0.0,1.0
2014-02-14,9.11,9.1601,9.04,9.04,4900,6.3907594467889,6.4259051161944,6.34165372107263,6.34165372107263,6984.92884479157,0.0,1.0
2014-02-18,9.05,9.22,9.0001,9.22,2200,6.34866882474638,6.46792558720018,6.31366345741436,6.46792558720018,3136.09050174316,0.0,1.0
2014-02-19,8.95,9.05,8.95,8.95,1600,6.27851778800886,6.34866882474638,6.27851778800886,6.27851778800886,2280.79309217684,0.0,1.0
2014-02-20,8.99,9.05,8.95,8.95,4000,6.30657820270387,6.34866882474638,6.27851778800886,6.27851778800886,5701.98273044209,0.0,1.0
2014-02-21,9.0,9.2499,8.66,8.66,7000,6.31359330637762,6.48890074718471,6.07507978147002,6.07507978147002,9978.46977827367,0.0,1.0
2014-02-24,9.19,9.19,9.19,9.19,100,6.44688027617893,6.44688027617893,6.44688027617893,6.44688027617893,142.549568261052,0.0,1.0
2014-02-25,9.0514,9.25,9.0514,9.15,1400,6.34965093926071,6.48897089822144,6.34965093926071,6.41881986148391,1995.69395565473,0.0,1.0
2014-02-26,9.14,9.14,9.14,9.14,100,6.41180475781016,6.41180475781016,6.41180475781016,6.41180475781016,142.549568261052,0.0,1.0
2014-02-27,9.0001,9.0001,9.0001,9.0001,300,6.31366345741436,6.31366345741436,6.31366345741436,6.31366345741436,427.648704783157,0.0,1.0
2014-02-28,9.0,9.0,9.0,9.0,0,6.31359330637762,6.31359330637762,6.31359330637762,6.31359330637762,0,0.0,1.0
2014-03-03,9.14,9.14,9.14,9.14,100,6.41180475781016,6.41180475781016,6.41180475781016,6.41180475781016,142.549568261052,0.0,1.0
2014-03-04,9.15,9.15,9.15,9.15,300,6.41881986148391,6.41881986148391,6.41881986148391,6.41881986148391,427.648704783157,0.0,1.0
2014-03-05,9.15,9.15,9.15,9.15,0,6.41881986148391,6.41881986148391,6.41881986148391,6.41881986148391,0,0.0,1.0
2014-03-06,9.15,9.17,9.05,9.12,6500,6.41881986148391,6.43285006883142,6.34866882474638,6.39777455046266,9265.72193696841,0.0,1.0
2014-03-07,9.12,9.15,9.11,9.15,1400,6.39777455046266,6.41881986148391,6.3907594467889,6.41881986148391,1995.69395565473,0.0,1.0
2014-03-10,9.07,9.25,9.05,9.1401,4300,6.36269903209389,6.48897089822144,6.34866882474638,6.4118749088469,6129.63143522525,0.0,1.0
2014-03-11,9.1,9.25,9.1,9.11,6000,6.38374434311515,6.48897089822144,6.38374434311515,6.3907594467889,8552.97409566314,0.0,1.0
2014-03-12,9.1,9.24,9.1,9.14,12500,6.38374434311515,6.48195579454769,6.38374434311515,6.41180475781016,17818.6960326315,0.0,1.0
2014-03-13,9.102,9.15,9.1,9.1001,2200,6.3851473638499,6.41881986148391,6.38374434311515,6.38381449415189,3136.09050174315,0.0,1.0
2014-03-14,9.1,9.1,9.1,9.1,2800,6.38374434311515,6.38374434311515,6.38374434311515,6.38374434311515,3991.38791130947,0.0,1.0
2014-03-17,9.1,9.1,9.1,9.1,0,6.38374434311515,6.38374434311515,6.38374434311515,6.38374434311515,0,0.0,1.0
2014-03-18,9.25,9.25,8.81,8.81,6500,6.48897089822144,6.48897089822144,6.18030633657632,6.18030633657632,9265.72193696841,0.0,1.0
2014-03-19,9.23,9.24,9.14,9.14,1300,6.47494069087394,6.48195579454769,6.41180475781016,6.41180475781016,1853.14438739368,0.0,1.0
2014-03-20,9.19,9.19,9.19,9.19,100,6.44688027617893,6.44688027617893,6.44688027617893,6.44688027617893,142.549568261052,0.0,1.0
2014-03-21,9.1,9.12,9.02,9.12,6500,6.38374434311515,6.39777455046266,6.32762351372513,6.39777455046266,9265.7219369684,0.0,1.0
2014-03-24,9.1001,9.1001,9.1,9.1,2000,6.38381449415189,6.38381449415189,6.38374434311515,6.38374434311515,2850.99136522105,0.0,1.0
2014-03-25,9.1,9.13,9.09,9.09,6800,6.38374434311515,6.40478965413641,6.3767292394414,6.3767292394414,9693.37064175156,0.0,1.0
2014-03-26,9.09,9.09,9.01,9.01,1400,6.3767292394414,6.3767292394414,6.32060841005137,6.32060841005137,1995.69395565473,0.0,1.0
2014-03-27,9.23,9.23,9.09,9.09,3100,6.47494069087394,6.47494069087394,6.3767292394414,6.3767292394414,4419.03661609262,0.0,1.0
2014-03-28,9.1,9.25,9.1,9.25,1800,6.38374434311515,6.48897089822144,6.38374434311515,6.48897089822144,2565.89222869894,0.0,1.0
2014-03-31,9.24,9.24,9.24,9.24,100,6.48195579454769,6.48195579454769,6.48195579454769,6.48195579454769,142.549568261052,0.0,1.0
2014-04-01,9.23,9.23,9.23,9.23,16,6.47494069087394,6.47494069087394,6.47494069087394,6.47494069087394,22.8079309217684,0.0,1.0
2014-04-02,9.1136,9.12,9.1136,9.12,300,6.39328488411145,6.39777455046266,6.39328488411145,6.39777455046266,427.648704783157,0.0,1.0
2014-04-03,9.2,9.2,9.2,9.2,500,6.45389537985268,6.45389537985268,6.45389537985268,6.45389537985268,712.747841305262,0.0,1.0
2014-04-04,9.135,9.17,9.1,9.1,600,6.40829720597328,6.43285006883142,6.38374434311515,6.38374434311515,855.297409566315,0.0,1.0
2014-04-07,9.24,9.24,8.93,9.1,4400,6.48195579454769,6.48195579454769,6.26448758066135,6.38374434311515,6272.1810034863,0.0,1.0
2014-04-08,9.24,9.24,9.1,9.1,3700,6.48195579454769,6.48195579454769,6.38374434311515,6.38374434311515,5274.33402565894,0.0,1.0
2014-04-09,9.24,9.24,9.24,9.24,0,6.48195579454769,6.48195579454769,6.48195579454769,6.48195579454769,0,0.0,1.0
2014-04-10,9.24,9.24,9.24,9.24,0,6.48195579454769,6.48195579454769,6.48195579454769,6.48195579454769,0,0.0,1.0
2014-04-11,9.01,9.01,9.01,9.01,200,6.32060841005137,6.32060841005137,6.32060841005137,6.32060841005137,285.099136522105,0.0,1.0
2014-04-14,9.02,9.02,9.02,9.02,500,6.32762351372513,6.32762351372513,6.32762351372513,6.32762351372513,712.747841305261,0.0,1.0
2014-04-15,9.1,9.1,9.1,9.1,100,6.38374434311515,6.38374434311515,6.38374434311515,6.38374434311515,142.549568261052,0.0,1.0
2014-04-16,9.09,9.09,9.09,9.09,200,6.3767292394414,6.3767292394414,6.3767292394414,6.3767292394414,285.099136522105,0.0,1.0
2014-04-17,9.0,9.1,9.0,9.1,600,6.31359330637762,6.38374434311515,6.31359330637762,6.38374434311515,855.297409566314,0.0,1.0
2014-04-21,9.1,9.1,9.1,9.1,35,6.38374434311515,6.38374434311515,6.38374434311515,6.38374434311515,49.8923488913683,0.0,1.0
2014-04-22,9.1,9.1,8.9,9.0,8600,6.38374434311515,6.38374434311515,6.24344226964009,6.31359330637762,12259.2628704505,0.0,1.0
2014-04-23,9.02,9.02,9.0,9.0,1200,6.32762351372513,6.32762351372513,6.31359330637762,6.31359330637762,1710.59481913263,0.0,1.0
2014-04-24,9.1,9.1,9.0009,9.0009,200,6.38374434311515,6.38374434311515,6.31422466570826,6.31422466570826,285.099136522105,0.0,1.0
2014-04-25,8.99,8.99,8.99,8.99,200,6.30657820270387,6.30657820270387,6.30657820270387,6.30657820270387,285.099136522105,0.0,1.0
2014-04-28,8.97,8.97,8.97,8.97,1200,6.29254799535636,6.29254799535636,6.29254799535636,6.29254799535636,1710.59481913263,0.0,1.0
2014-04-29,8.89,8.89,8.88,8.88,1600,6.23642716596634,6.23642716596634,6.22941206229259,6.22941206229259,2280.79309217684,0.0,1.0
2014-04-30,8.95,9.1,8.87,8.9,1900,6.27851778800886,6.38374434311515,6.22239695861883,6.24344226964009,2708.44179695999,0.0,1.0
2014-05-01,8.95,8.95,8.7,8.72,1900,6.27851778800886,6.27851778800886,6.10314019616503,6.11717040351254,2708.44179695999,0.0,1.0
2014-05-02,8.7901,8.7901,8.79,8.7901,400,6.16634628026555,6.16634628026555,6.16627612922881,6.16634628026555,570.198273044209,0.0,1.0
2014-05-05,8.79,8.79,8.79,8.79,0,6.16627612922881,6.16627612922881,6.16627612922881,6.16627612922881,0,0.0,1.0
2014-05-06,8.85,8.85,8.82,8.82,700,6.20836675127133,6.20836675127133,6.18732144025007,6.18732144025007,997.846977827366,0.0,1.0
2014-05-07,8.9499,8.9499,8.9499,8.9499,300,6.27844763697212,6.27844763697212,6.27844763697212,6.27844763697212,427.648704783157,0.0,1.0
2014-05-08,8.85,8.85,8.85,8.85,8000,6.20836675127133,6.20836675127133,6.20836675127133,6.20836675127133,11403.9654608842,0.0,1.0
2014-05-09,8.85,8.9,8.85,8.9,1200,6.20836675127133,6.24344226964009,6.20836675127133,6.24344226964009,1710.59481913263,0.0,1.0
2014-05-12,8.8966,8.9,8.85,8.85,2000,6.24105713439101,6.24344226964009,6.20836675127133,6.20836675127133,2850.99136522105,0.0,1.0
2014-05-13,8.95,8.95,8.85,8.85,3000,6.27851778800886,6.27851778800886,6.20836675127133,6.20836675127133,4276.48704783157,0.0,1.0
2014-05-14,8.8591,8.8591,8.8591,8.8591,200,6.21475049561444,6.21475049561444,6.21475049561444,6.21475049561444,285.099136522105,0.0,1.0
2014-05-15,8.95,8.95,8.85,8.85,3500,6.27851778800886,6.27851778800886,6.20836675127133,6.20836675127133,4989.23488913683,0.0,1.0
2014-05-16,8.7,8.85,8.5,8.85,1800,6.10314019616503,6.20836675127133,5.96283812268998,6.20836675127133,2565.89222869894,0.0,1.0
2014-05-19,8.5,8.75,8.5,8.75,2000,5.96283812268998,6.1382157145338,5.96283812268998,6.1382157145338,2850.99136522105,0.0,1.0
2014-05-20,8.89,8.89,8.45,8.45,3200,6.23642716596634,6.23642716596634,5.92776260432121,5.92776260432121,4561.58618435367,0.0,1.0
2014-05-21,8.89,8.89,8.89,8.89,0,6.23642716596634,6.23642716596634,6.23642716596634,6.23642716596634,0,0.0,1.0
2014-05-22,8.9,8.9,8.83,8.88,4600,6.24344226964009,6.24344226964009,6.19433654392382,6.22941206229259,6557.28014000841,0.0,1.0
2014-05-23,8.85,8.87,8.85,8.87,300,6.20836675127133,6.22239695861883,6.20836675127133,6.22239695861883,427.648704783157,0.0,1.0
2014-05-27,8.8999,8.8999,8.8999,8.8999,300,6.24337211860335,6.24337211860335,6.24337211860335,6.24337211860335,427.648704783157,0.0,1.0
2014-05-28,8.9,8.9,8.9,8.9,100,6.24344226964009,6.24344226964009,6.24344226964009,6.24344226964009,142.549568261052,0.0,1.0
2014-05-29,8.9,8.9,8.88,8.88,600,6.24344226964009,6.24344226964009,6.22941206229259,6.22941206229259,855.297409566315,0.0,1.0
2014-05-30,8.885,8.885,8.8,8.8,3600,6.23291961412946,6.23291961412946,6.17329123290256,6.17329123290256,5131.78445739789,0.0,1.0
2014-06-02,8.75,8.75,8.58,8.72,4300,6.1382157145338,6.1382157145338,6.01895895208,6.11717040351254,6129.63143522525,0.0,1.0
2014-06-03,8.6015,8.75,8.6015,8.7082,1100,6.03404142497857,6.1382157145338,6.03404142497857,6.10889258117751,1568.04525087158,0.0,1.0
2014-06-04,8.75,8.75,8.65,8.65,2800,6.1382157145338,6.1382157145338,6.06806467779627,6.06806467779627,3991.38791130947,0.0,1.0
2014-06-05,8.75,8.75,8.701,8.701,8800,6.1382157145338,6.1382157145338,6.10384170653241,6.10384170653241,12544.3620069726,0.0,1.0
2014-06-06,8.66,8.7999,8.66,8.75,5000,6.07507978147002,6.17322108186582,6.07507978147002,6.1382157145338,7127.47841305262,0.0,1.0
2014-06-09,8.75,8.95,8.75,8.75,1800,6.1382157145338,6.27851778800886,6.1382157145338,6.1382157145338,2565.89222869894,0.0,1.0
2014-06-10,8.75,8.75,8.69,8.75,1500,6.1382157145338,6.1382157145338,6.09612509249128,6.1382157145338,2138.24352391579,0.0,1.0
2014-06-11,8.69,8.7799,8.69,8.69,1500,6.09612509249128,6.15919087451832,6.09612509249128,6.09612509249128,2138.24352391579,0.0,1.0
2014-06-12,8.75,8.75,8.75,8.75,1200,6.1382157145338,6.1382157145338,6.1382157145338,6.1382157145338,1710.59481913263,0.0,1.0
2014-06-13,8.721,8.721,8.721,8.721,500,6.11787191387991,6.11787191387991,6.11787191387991,6.11787191387991,712.747841305262,0.0,1.0
2014-06-16,8.8249,8.8399,8.8249,8.8399,400,6.19075884105021,6.20128149656084,6.19075884105021,6.20128149656084,570.198273044209,0.0,1.0
2014-06-17,8.8,8.81,8.75,8.81,600,6.20836675127133,6.21542171348868,6.17309194018456,6.21542171348868,850.465220811702,0.05,1.0
2014-06-18,8.85,8.85,8.79,8.81,2200,6.2436415623581,6.2436415623581,6.20131178905397,6.21542171348868,3118.37247630957,0.0,1.0
2014-06-19,8.85,8.85,8.8425,8.8425,2300,6.2436415623581,6.2436415623581,6.23835034069508,6.23835034069508,3260.11667977819,0.0,1.0
2014-06-20,8.89,8.89,8.89,8.89,25,6.27186141122751,6.27186141122751,6.27186141122751,6.27186141122751,35.4360508671543,0.0,1.0
2014-06-23,8.85,8.85,8.85,8.85,100,6.2436415623581,6.2436415623581,6.2436415623581,6.2436415623581,141.744203468617,0.0,1.0
2014-06-24,8.9,8.9,8.82,8.82,1700,6.27891637344486,6.27891637344486,6.22247667570603,6.22247667570603,2409.65145896649,0.0,1.0
2014-06-25,8.86,8.86,8.8501,8.8501,1200,6.25069652457545,6.25069652457545,6.24371211198027,6.24371211198027,1700.9304416234,0.0,1.0
2014-06-26,8.86,8.86,8.86,8.86,0,6.25069652457545,6.25069652457545,6.25069652457545,6.25069652457545,0,0.0,1.0
2014-06-27,9.04,9.15,8.999,9.0,2900,6.37768584448782,6.45529042887871,6.34876049939667,6.3494659956184,4110.58190058989,0.0,1.0
2014-06-30,8.901,9.05,8.901,9.05,1000,6.2796218696666,6.38474080670517,6.2796218696666,6.38474080670517,1417.44203468617,0.0,1.0
2014-07-01,8.9502,8.9502,8.9502,8.9502,1100,6.31433228377598,6.31433228377598,6.31433228377598,6.31433228377598,1559.18623815479,0.0,1.0
2014-07-02,8.95,8.95,8.95,8.95,300,6.31419118453163,6.31419118453163,6.31419118453163,6.31419118453163,425.232610405851,0.0,1.0
2014-07-03,9.09,9.09,9.09,9.09,13,6.41296065557459,6.41296065557459,6.41296065557459,6.41296065557459,18.4267464509202,0.0,1.0
2014-07-07,8.9001,9.06,8.9001,9.06,1900,6.27898692306704,6.39179576892253,6.27898692306704,6.39179576892253,2693.13986590372,0.0,1.0
2014-07-08,9.0,9.38,8.87,8.87,17200,6.3494659956184,6.61755455987785,6.2577514867928,6.2577514867928,24380.0029966021,0.0,1.0
2014-07-09,9.01,9.1995,8.8,8.92,16800,6.35652095783576,6.49021249185461,6.20836675127133,6.29302629787957,23813.0261827277,0.0,1.0
2014-07-10,9.03,9.4499,9.03,9.09,5200,6.37063088227046,6.66686874577715,6.37063088227046,6.41296065557459,7370.69858036809,0.0,1.0
2014-07-11,9.03,9.03,9.03,9.03,0,6.37063088227046,6.37063088227046,6.37063088227046,6.37063088227046,0,0.0,1.0
2014-07-14,9.0001,9.02,9.0001,9.02,700,6.34953654524058,6.36357592005311,6.34953654524058,6.36357592005311,992.209424280319,0.0,1.0
2014-07-15,9.0,9.2,8.97,9.0,6000,6.3494659956184,6.49056523996548,6.32830110896634,6.3494659956184,8504.65220811703,0.0,1.0
2014-07-16,9.0001,9.01,8.99,8.99,1300,6.34953654524058,6.35652095783576,6.34241103340105,6.34241103340105,1842.67464509202,0.0,1.0
2014-07-17,9.18,9.19,9.1,9.1,300,6.47645531553077,6.48351027774812,6.42001561779194,6.42001561779194,425.232610405851,0.0,1.0
2014-07-18,9.0001,9.03,8.91,9.02,1000,6.34953654524058,6.37063088227046,6.28597133566222,6.36357592005311,1417.44203468617,0.0,1.0
2014-07-21,8.93,9.0,8.9,9.0,1100,6.30008126009693,6.3494659956184,6.27891637344486,6.3494659956184,1559.18623815479,0.0,1.0
2014-07-22,9.0,9.2,9.0,9.2,2200,6.3494659956184,6.49056523996548,6.3494659956184,6.49056523996548,3118.37247630958,0.0,1.0
2014-07-23,9.0,9.0,9.0,9.0,100,6.3494659956184,6.3494659956184,6.3494659956184,6.3494659956184,141.744203468617,0.0,1.0
2014-07-24,9.4,9.4,9.0,9.0,2300,6.63166448431255,6.63166448431255,6.3494659956184,6.3494659956184,3260.11667977819,0.0,1.0
2014-07-25,9.3499,9.3499,9.3499,9.3499,600,6.59631912360361,6.59631912360361,6.59631912360361,6.59631912360361,850.465220811702,0.0,1.0
2014-07-28,9.05,9.3,9.05,9.3,300,6.38474080670517,6.56111486213902,6.38474080670517,6.56111486213902,425.232610405851,0.0,1.0
2014-07-29,9.04,9.5,8.9,9.08,32600,6.37768584448782,6.70221410648609,6.27891637344486,6.40590569335723,46208.6103307691,0.0,1.0
2014-07-30,9.09,9.09,9.08,9.0801,1100,6.41296065557459,6.41296065557459,6.40590569335723,6.40597624297941,1559.18623815479,0.0,1.0
2014-07-31,9.1,9.1,9.1,9.1,100,6.42001561779194,6.42001561779194,6.42001561779194,6.42001561779194,141.744203468617,0.0,1.0
2014-08-01,9.01,9.23,9.001,9.1,10800,6.35652095783576,6.51173012661754,6.35017149184014,6.42001561779194,15308.3739746106,0.0,1.0
2014-08-04,9.0875,9.15,9.02,9.05,4000,6.41119691502025,6.45529042887871,6.36357592005311,6.38474080670517,5669.76813874468,0.0,1.0
2014-08-05,9.05,9.05,8.9,8.9,1400,6.38474080670517,6.38474080670517,6.27891637344486,6.27891637344486,1984.41884856064,0.0,1.0
2014-08-06,9.0001,9.0001,9.0001,9.0001,300,6.34953654524058,6.34953654524058,6.34953654524058,6.34953654524058,425.232610405851,0.0,1.0
2014-08-07,9.0001,9.0001,9.0001,9.0001,500,6.34953654524058,6.34953654524058,6.34953654524058,6.34953654524058,708.721017343085,0.0,1.0
2014-08-08,9.0,9.0,9.0,9.0,200,6.3494659956184,6.3494659956184,6.3494659956184,6.3494659956184,283.488406937234,0.0,1.0
2014-08-11,9.0,9.0,9.0,9.0,1100,6.3494659956184,6.3494659956184,6.3494659956184,6.3494659956184,1559.18623815479,0.0,1.0
2014-08-12,9.0,9.0,8.91,8.91,200,6.3494659956184,6.3494659956184,6.28597133566222,6.28597133566222,283.488406937234,0.0,1.0
2014-08-13,9.0,9.07,9.0,9.0,600,6.3494659956184,6.39885073113988,6.3494659956184,6.3494659956184,850.465220811703,0.0,1.0
2014-08-14,9.0,9.0,9.0,9.0,0,6.3494659956184,6.3494659956184,6.3494659956184,6.3494659956184,0,0.0,1.0
2014-08-15,9.02,9.093,8.99,9.0,7800,6.36357592005311,6.41507714423979,6.34241103340105,6.3494659956184,11056.0478705521,0.0,1.0
2014-08-18,9.0501,9.1,9.0,9.1,5000,6.38481135632735,6.42001561779194,6.3494659956184,6.42001561779194,7087.21017343085,0.0,1.0
2014-08-19,8.95,9.069,8.93,9.06,6400,6.31419118453163,6.39814523491814,6.30008126009693,6.39179576892253,9071.6290219915,0.0,1.0
2014-08-20,9.03,9.03,8.9501,8.97,1300,6.37063088227046,6.37063088227046,6.31426173415381,6.32830110896634,1842.67464509202,0.0,1.0
2014-08-21,8.97,8.97,8.97,8.97,100,6.32830110896634,6.32830110896634,6.32830110896634,6.32830110896634,141.744203468617,0.0,1.0
2014-08-22,9.142,9.25,8.95,8.95,700,6.44964645910483,6.52584005105225,6.31419118453163,6.31419118453163,992.209424280319,0.0,1.0
2014-08-25,9.1,9.1,9.1,9.1,1800,6.42001561779194,6.42001561779194,6.42001561779194,6.42001561779194,2551.39566243511,0.0,1.0
2014-08-26,9.0,9.0,9.0,9.0,100,6.3494659956184,6.3494659956184,6.3494659956184,6.3494659956184,141.744203468617,0.0,1.0
2014-08-27,8.95,8.986,8.9,8.95,3600,6.31419118453163,6.33958904851411,6.27891637344486,6.31419118453163,5102.79132487022,0.0,1.0
2014-08-28,8.95,8.95,8.95,8.95,16,6.31419118453163,6.31419118453163,6.31419118453163,6.31419118453163,22.6790725549787,0.0,1.0
2014-08-29,8.97,8.97,8.9501,8.9501,300,6.32830110896634,6.32830110896634,6.31426173415381,6.31426173415381,425.232610405851,0.0,1.0
2014-09-02,8.9,8.9,8.9,8.9,100,6.27891637344486,6.27891637344486,6.27891637344486,6.27891637344486,141.744203468617,0.0,1.0
2014-09-03,8.92,8.92,8.92,8.92,100,6.29302629787957,6.29302629787957,6.29302629787957,6.29302629787957,141.744203468617,0.0,1.0
2014-09-04,8.9,8.9001,8.9,8.9001,500,6.27891637344486,6.27898692306704,6.27891637344486,6.27898692306704,708.721017343086,0.0,1.0
2014-09-05,8.97,8.98,8.9,8.9,1600,6.32830110896634,6.3353560711837,6.27891637344486,6.27891637344486,2267.90725549787,0.0,1.0
2014-09-08,8.951,8.951,8.951,8.951,400,6.31489668075337,6.31489668075337,6.31489668075337,6.31489668075337,566.976813874468,0.0,1.0
2014-09-09,8.95,8.95,8.95,8.95,0,6.31419118453163,6.31419118453163,6.31419118453163,6.31419118453163,0,0.0,1.0
2014-09-10,9.0,9.0289,8.98,8.98,7400,6.3494659956184,6.36985483642656,6.3353560711837,6.3353560711837,10489.0710566777,0.0,1.0
2014-09-11,9.0,9.0,9.0,9.0,900,6.3494659956184,6.3494659956184,6.3494659956184,6.3494659956184,1275.69783121755,0.0,1.0
2014-09-12,9.0,9.05,9.0,9.05,6600,6.3494659956184,6.38474080670517,6.3494659956184,6.38474080670517,9355.11742892873,0.0,1.0
2014-09-15,8.9,8.92,8.9,8.92,400,6.27891637344486,6.29302629787957,6.27891637344486,6.29302629787957,566.976813874469,0.0,1.0
2014-09-16,8.9,8.9,8.9,8.9,79,6.27891637344486,6.27891637344486,6.27891637344486,6.27891637344486,111.977920740208,0.0,1.0
2014-09-17,8.9,8.9,8.9,8.9,0,6.31419118453163,6.31419118453163,6.31419118453163,6.31419118453163,0,0.05,1.0
2014-09-18,9.0,9.0,9.0,9.0,200,6.38513715289716,6.38513715289716,6.38513715289716,6.38513715289716,281.904672820266,0.0,1.0
2014-09-19,9.0,9.054,8.901,9.0,3900,6.38513715289716,6.42344797581454,6.31490064421529,6.38513715289716,5497.14111999519,0.0,1.0
2014-09-22,8.9,9.0,8.9,9.0,2100,6.31419118453163,6.38513715289716,6.31419118453163,6.38513715289716,2959.9990646128,0.0,1.0
2014-09-23,9.0,9.0001,9.0,9.0001,300,6.38513715289716,6.38520809886552,6.38513715289716,6.38520809886552,422.857009230399,0.0,1.0
2014-09-24,9.02,9.0725,9.0,9.02,2158,6.39932634657026,6.43657297996216,6.38513715289716,6.39932634657026,3041.75141973067,0.0,1.0
2014-09-25,9.008,9.008,9.0,9.0,498,6.3908128303664,6.3908128303664,6.38513715289716,6.38513715289716,701.942635322463,0.0,1.0
2014-09-26,9.0,9.0,8.95,8.95,900,6.38513715289716,6.38513715289716,6.3496641687144,6.3496641687144,1268.5710276912,0.0,1.0
2014-09-29,9.0,9.0,9.0,9.0,10000,6.38513715289716,6.38513715289716,6.38513715289716,6.38513715289716,14095.2336410133,0.0,1.0
2014-09-30,9.0,9.0,9.0,9.0,61,6.38513715289716,6.38513715289716,6.38513715289716,6.38513715289716,85.9809252101812,0.0,1.0
2014-10-01,9.0,9.0,9.0,9.0,0,6.38513715289716,6.38513715289716,6.38513715289716,6.38513715289716,0,0.0,1.0
2014-10-02,9.0,9.0,9.0,9.0,140,6.38513715289716,6.38513715289716,6.38513715289716,6.38513715289716,197.333270974186,0.0,1.0
2014-10-03,9.0,9.0,9.0,9.0,5,6.38513715289716,6.38513715289716,6.38513715289716,6.38513715289716,7.04761682050665,0.0,1.0
2014-10-06,9.0,9.0,9.0,9.0,211,6.38513715289716,6.38513715289716,6.38513715289716,6.38513715289716,297.409429825381,0.0,1.0
2014-10-07,9.0,9.0,9.0,9.0,1,6.38513715289716,6.38513715289716,6.38513715289716,6.38513715289716,1.40952336410133,0.0,1.0
2014-10-08,9.0,9.0,8.99,8.99,600,6.38513715289716,6.38513715289716,6.37804255606061,6.37804255606061,845.714018460799,0.0,1.0
2014-10-09,9.0,9.0,8.9,8.9,1569,6.38513715289716,6.38513715289716,6.31419118453163,6.31419118453163,2211.54215827499,0.0,1.0
2014-10-10,9.0,9.0,9.0,9.0,0,6.38513715289716,6.38513715289716,6.38513715289716,6.38513715289716,0,0.0,1.0
2014-10-13,9.0,9.0,9.0,9.0,0,6.38513715289716,6.38513715289716,6.38513715289716,6.38513715289716,0,0.0,1.0
2014-10-14,8.9,8.9,8.9,8.9,304,6.31419118453163,6.31419118453163,6.31419118453163,6.31419118453163,428.495102686805,0.0,1.0
2014-10-15,9.0,9.0,9.0,9.0,100,6.38513715289716,6.38513715289716,6.38513715289716,6.38513715289716,140.952336410133,0.0,1.0
2014-10-16,9.0,9.0,9.0,9.0,0,6.38513715289716,6.38513715289716,6.38513715289716,6.38513715289716,0,0.0,1.0
2014-10-17,8.9,8.9001,8.89,8.9001,1200,6.31419118453163,6.3142621305,6.30709658769508,6.3142621305,1691.4280369216,0.0,1.0
2014-10-20,8.9,8.9,8.9,8.9,79,6.31419118453163,6.31419118453163,6.31419118453163,6.31419118453163,111.352345764005,0.0,1.0
2014-10-21,8.9,8.9,8.9,8.9,6,6.31419118453163,6.31419118453163,6.31419118453163,6.31419118453163,8.457140184608,0.0,1.0
2014-10-22,9.08,9.08,8.9999,9.0,10016,6.44189392758958,6.44189392758958,6.38506620692879,6.38513715289716,14117.7860148389,0.0,1.0
2014-10-23,9.01,9.01,9.01,9.01,250,6.39223174973371,6.39223174973371,6.39223174973371,6.39223174973371,352.380841025333,0.0,1.0
2014-10-24,9.08,9.08,8.95,8.96,1820,6.44189392758958,6.44189392758958,6.3496641687144,6.35675876555095,2565.33252266442,0.0,1.0
2014-10-27,9.24,9.24,9.072,9.08,4913,6.55540747697442,6.55540747697442,6.43621825012034,6.44189392758958,6924.98828782984,0.0,1.0
2014-10-28,9.3,9.34,9.2,9.239,19496,6.59797505799373,6.62635344533994,6.52702908962821,6.55469801729076,27480.0675065196,0.0,1.0
2014-10-29,9.75,9.75,9.75,9.75,9426,6.91723191563859,6.91723191563859,6.91723191563859,6.91723191563859,13286.1672300191,0.0,1.0
2014-10-30,10.1,10.1,9.855,9.9,3169,7.16554280491792,7.16554280491792,6.99172518242239,7.02365086818687,4466.77954083712,0.0,1.0
2014-10-31,10.1,10.4,9.65,10.4,300,7.16554280491792,7.37838071001449,6.84628594727306,7.37838071001449,422.8570092304,0.0,1.0
2014-11-03,10.0,10.0,9.45,9.454,1013,7.0945968365524,7.0945968365524,6.70439401054202,6.70723184927664,1427.84716783465,0.0,1.0
2014-11-04,10.28,10.28,10.28,10.28,318,7.29324554797587,7.29324554797587,7.29324554797587,7.29324554797587,448.228429784223,0.0,1.0
2014-11-05,10.4,10.4,10.39,10.39,691,7.37838071001449,7.37838071001449,7.37128611317794,7.37128611317794,973.980644594021,0.0,1.0
2014-11-06,10.5,10.5,10.5,10.5,100,7.44932667838002,7.44932667838002,7.44932667838002,7.44932667838002,140.952336410133,0.0,1.0
2014-11-07,10.0,10.0,9.99,10.0,1887,7.0945968365524,7.0945968365524,7.08750223971585,7.0945968365524,2659.77058805921,0.0,1.0
2014-11-10,10.0,10.0,9.9211,9.9211,1153,7.0945968365524,7.0945968365524,7.038620467512,7.038620467512,1625.18043880883,0.0,1.0
2014-11-11,10.06,10.06,10.06,10.06,100,7.13716441757171,7.13716441757171,7.13716441757171,7.13716441757171,140.952336410133,0.0,1.0
2014-11-12,10.3,10.3,10.3,10.3,100,7.30743474164897,7.30743474164897,7.30743474164897,7.30743474164897,140.952336410133,0.0,1.0
2014-11-13,9.99,10.0,9.4,9.4,2883,7.08750223971585,7.0945968365524,6.66892102635925,6.66892102635925,4063.65585870414,0.0,1.0
2014-11-14,9.5,9.51,9.36,9.36,5801,6.73986699472478,6.74696159156133,6.64054263901304,6.64054263901304,8176.64503515182,0.0,1.0
2014-11-17,9.55,9.55,9.5,9.5,831,6.77533997890754,6.77533997890754,6.73986699472478,6.73986699472478,1171.31391556821,0.0,1.0
2014-11-18,9.8,9.8,9.8,9.8,140,6.95270489982135,6.95270489982135,6.95270489982135,6.95270489982135,197.333270974186,0.0,1.0
2014-11-19,9.99,9.99,9.96,9.96,2000,7.08750223971585,7.08750223971585,7.06621844920619,7.06621844920619,2819.04672820266,0.0,1.0
2014-11-20,10.0,10.0,9.8,9.9999,1512,7.0945968365524,7.0945968365524,6.95270489982135,7.09452589058403,2131.19932652121,0.0,1.0
2014-11-21,9.92,10.0,9.6,10.0,3211,7.03784006185998,7.0945968365524,6.8108129630903,7.0945968365524,4525.97952212937,0.0,1.0
2014-11-24,10.0,10.03,9.999,9.9999,3575,7.0945968365524,7.11588062706206,7.09388737686874,7.09452589058403,5039.04602666226,0.0,1.0
2014-11-25,10.0,10.0,10.0,10.0,951,7.0945968365524,7.0945968365524,7.0945968365524,7.0945968365524,1340.45671926037,0.0,1.0
2014-11-26,10.15,10.15,10.15,10.15,1000,7.20101578910068,7.20101578910068,7.20101578910068,7.20101578910068,1409.52336410133,0.0,1.0
2014-11-28,10.15,10.15,10.15,10.15,0,7.20101578910068,7.20101578910068,7.20101578910068,7.20101578910068,0,0.0,1.0
2014-12-01,10.2,10.2,10.2,10.2,100,7.23648877328345,7.23648877328345,7.23648877328345,7.23648877328345,140.952336410133,0.0,1.0
2014-12-02,10.23,10.23,9.95,10.0,2880,7.2577725637931,7.2577725637931,7.05912385236964,7.0945968365524,4059.42728861184,0.0,1.0
2014-12-03,10.25,10.25,10.25,10.25,1325,7.27196175746621,7.27196175746621,7.27196175746621,7.27196175746621,1867.61845743426,0.0,1.0
2014-12-04,10.25,10.3,10.22,10.25,3200,7.27196175746621,7.30743474164897,7.25067796695655,7.27196175746621,4510.47476512426,0.0,1.0
2014-12-05,9.9854,9.9854,9.9854,9.9854,587,7.08423872517103,7.08423872517103,7.08423872517103,7.08423872517103,827.390214727482,0.0,1.0
2014-12-08,10.2,10.2,10.0,10.0,300,7.23648877328345,7.23648877328345,7.0945968365524,7.0945968365524,422.857009230399,0.0,1.0
2014-12-09,10.35,10.4,10.2499,10.25,4464,7.34290772583173,7.37838071001449,7.27189081149784,7.27196175746621,6292.11229734835,0.0,1.0
2014-12-10,9.95,10.3,9.95,10.06,1500,7.0945968365524,7.3441555192452,7.0945968365524,7.17302956539871,2103.71362092124,0.05,1.0
2014-12-11,10.0001,10.3737,10.0001,10.29,2796,7.13031937941785,7.39670544757222,7.13031937941785,7.33702527116826,3921.32218939719,0.0,1.0
2014-12-12,10.35,10.37,10.1,10.21,7342,7.37980675962988,7.39406725578376,7.20155055770646,7.27998328655276,10296.9769365358,0.0,1.0
2014-12-15,10.38,10.38,10.12,10.15,2451,7.4011975038607,7.4011975038607,7.21581105386033,7.23720179809114,3437.4680565853,0.0,1.0
2014-12-16,10.1,10.12,10.1,10.12,2396,7.20155055770646,7.21581105386033,7.20155055770646,7.21581105386033,3360.33189048485,0.0,1.0
2014-12-17,10.1,10.1,10.1,10.1,0,7.20155055770646,7.20155055770646,7.20155055770646,7.20155055770646,0,0.0,1.0
2014-12-18,10.1501,10.1501,10.14,10.15,2566,7.23727310057191,7.23727310057191,7.2300715500142,7.23720179809114,3598.7527675226,0.0,1.0
2014-12-19,10.01,10.35,10.01,10.03,4207,7.13737832501402,7.37980675962988,7.13737832501402,7.1516388211679,5900.21546881043,0.0,1.0
2014-12-22,10.27,10.34,10.1605,10.17,1427,7.32276477501439,7.37267651155295,7.24468855857193,7.25146229424502,2001.33289136974,0.0,1.0
2014-12-23,10.01,10.02,10.0,10.02,4379,7.13737832501402,7.14450857309096,7.13024807693709,7.14450857309096,6141.44129734273,0.0,1.0
2014-12-24,10.01,10.01,10.01,10.01,0,7.13737832501402,7.13737832501402,7.13737832501402,7.13737832501402,0,0.0,1.0
2014-12-26,10.25,10.34,10.25,10.31,3939,7.30850427886051,7.37267651155295,7.30850427886051,7.35128576732214,5524.35196853917,0.0,1.0
2014-12-29,10.35,10.43,10.07,10.07,5101,7.37980675962988,7.43684874424538,7.18015981347564,7.18015981347564,7154.02878687949,0.0,1.0
2014-12-30,10.27,10.43,10.15,10.15,4188,7.32276477501439,7.43684874424538,7.23720179809114,7.23720179809114,5873.56842961209,0.0,1.0
2014-12-31,10.3,10.45,10.3,10.45,9249,7.3441555192452,7.45110924039925,7.3441555192452,7.45110924039925,12971.4981866003,0.0,1.0
2015-01-02,10.45,10.45,10.1,10.1,1930,7.45110924039925,7.45110924039925,7.20155055770646,7.20155055770646,2706.77819225199,0.0,1.0
2015-01-05,10.301,10.301,10.25,10.25,200,7.34486854405289,7.34486854405289,7.30850427886051,7.30850427886051,280.495149456165,0.0,1.0
2015-01-06,10.3,10.3001,10.3,10.3,4599,7.3441555192452,7.34422682172597,7.3441555192452,7.3441555192452,6449.98596174451,0.0,1.0
2015-01-07,10.3,10.45,10.3,10.3,2080,7.3441555192452,7.45110924039925,7.3441555192452,7.3441555192452,2917.14955434411,0.0,1.0
2015-01-08,10.449,10.4499,10.4,10.4,472,7.45039621559156,7.45103793791848,7.41545800001457,7.41545800001457,661.968552716549,0.0,1.0
2015-01-09,10.38,10.38,10.38,10.38,1500,7.4011975038607,7.4011975038607,7.4011975038607,7.4011975038607,2103.71362092124,0.0,1.0
2015-01-12,10.45,10.45,10.45,10.45,202,7.45110924039925,7.45110924039925,7.45110924039925,7.45110924039925,283.300100950727,0.0,1.0
2015-01-13,10.3,10.3,10.3,10.3,452,7.3441555192452,7.3441555192452,7.3441555192452,7.3441555192452,633.919037770933,0.0,1.0
2015-01-14,10.3,10.3,10.3,10.3,0,7.3441555192452,7.3441555192452,7.3441555192452,7.3441555192452,0,0.0,1.0
2015-01-15,10.432,10.5,10.432,10.5,1000,7.43827479386077,7.48676048078394,7.43827479386077,7.48676048078394,1402.47574728082,0.0,1.0
2015-01-16,10.48,10.49,10.29,10.32,7960,7.47249998463007,7.479630232707,7.33702527116826,7.35841601539907,11163.7069483554,0.0,1.0
2015-01-20,10.65,10.86,10.48,10.48,9081,7.593714201938,7.74344941155367,7.47249998463007,7.47249998463007,12735.8822610572,0.0,1.0
2015-01-21,10.65,10.65,10.65,10.65,121,7.593714201938,7.593714201938,7.593714201938,7.593714201938,169.69956542098,0.0,1.0
2015-01-22,10.51,10.96,10.51,10.96,3900,7.49389072886088,7.81475189232305,7.49389072886088,7.81475189232305,5469.65541439521,0.0,1.0
2015-01-23,11.25,11.25,10.69,10.9,13597,8.02152908655422,8.02152908655422,7.62223519424574,7.77197040386142,19069.4627357774,0.0,1.0
2015-01-26,10.85,11.24,10.85,11.24,1174,7.73631916347674,8.01439883847728,7.73631916347674,8.01439883847728,1646.50652730769,0.0,1.0
2015-01-27,10.85,10.86,10.82,10.84,2280,7.73631916347674,7.74344941155367,7.71492841924593,7.7291889153998,3197.64470380028,0.0,1.0
2015-01-28,10.85,10.85,10.85,10.85,0,7.73631916347674,7.73631916347674,7.73631916347674,7.73631916347674,0,0.0,1.0
2015-01-29,10.85,11.0,10.85,10.87,4610,7.73631916347674,7.84327288463079,7.73631916347674,7.75057965963061,6465.4131949646,0.0,1.0
2015-01-30,10.85,10.851,10.85,10.85,500,7.73631916347674,7.73703218828443,7.73631916347674,7.73631916347674,701.237873640412,0.0,1.0
2015-02-02,10.82,10.96,10.8199,10.96,5804,7.71492841924593,7.81475189232305,7.71485711676516,7.81475189232305,8139.9692372179,0.0,1.0
2015-02-03,10.8501,10.8501,10.8501,10.8501,125,7.73639046595751,7.73639046595751,7.73639046595751,7.73639046595751,175.309468410103,0.0,1.0
2015-02-04,10.8501,11.0,10.8501,10.99,1137,7.73639046595751,7.84327288463079,7.73639046595751,7.83614263655386,1594.6149246583,0.0,1.0
2015-02-05,11.0,11.0,11.0,11.0,150,7.84327288463079,7.84327288463079,7.84327288463079,7.84327288463079,210.371362092124,0.0,1.0
2015-02-06,10.9499,10.9499,10.9499,10.9499,1344,7.80755034176534,7.80755034176534,7.80755034176534,7.80755034176534,1884.92740434543,0.0,1.0
2015-02-09,10.9499,10.95,10.9499,10.95,904,7.80755034176534,7.80762164424611,7.80755034176534,7.80762164424611,1267.83807554187,0.0,1.0
2015-02-10,10.9899,10.99,10.9899,10.99,1100,7.83607133407309,7.83614263655386,7.83607133407309,7.83614263655386,1542.72332200891,0.0,1.0
2015-02-11,10.8501,10.8501,10.8501,10.8501,242,7.73639046595751,7.73639046595751,7.73639046595751,7.73639046595751,339.399130841959,0.0,1.0
2015-02-12,10.9799,10.9799,10.96,10.96,300,7.82894108599615,7.82894108599615,7.81475189232305,7.81475189232305,420.742724184247,0.0,1.0
2015-02-13,10.99,11.0,10.95,10.95,8159,7.83614263655386,7.84327288463079,7.80762164424611,7.80762164424611,11442.7996220642,0.0,1.0
2015-02-17,10.9899,10.9899,10.9899,10.9899,570,7.83607133407309,7.83607133407309,7.83607133407309,7.83607133407309,799.41117595007,0.0,1.0
2015-02-18,10.98,10.98,10.941,10.9799,1180,7.82901238847692,7.82901238847692,7.80120442097687,7.82894108599615,1654.92138179137,0.0,1.0
2015-02-19,10.85,10.9899,10.85,10.98,1318,7.73631916347674,7.83607133407309,7.73631916347674,7.82901238847692,1848.46303491613,0.0,1.0
2015-02-20,11.0,11.0,10.9676,10.9676,1579,7.84327288463079,7.84327288463079,7.82017088086152,7.82017088086152,2214.50920495642,0.0,1.0
2015-02-23,10.86,11.0,10.86,11.0,285,7.74344941155367,7.84327288463079,7.74344941155367,7.84327288463079,399.705587975035,0.0,1.0
2015-02-24,10.9999,11.0,10.9,10.9,669,7.84320158215002,7.84327288463079,7.77197040386142,7.77197040386142,938.256274930872,0.0,1.0
2015-02-25,10.9999,10.9999,10.9999,10.9999,62,7.84320158215002,7.84320158215002,7.84320158215002,7.84320158215002,86.9534963314112,0.0,1.0
2015-02-26,10.9999,10.9999,10.9999,10.9999,0,7.84320158215002,7.84320158215002,7.84320158215002,7.84320158215002,0,0.0,1.0
2015-02-27,10.86,10.86,10.86,10.86,130,7.74344941155367,7.74344941155367,7.74344941155367,7.74344941155367,182.321847146507,0.0,1.0
2015-03-02,10.8683,10.8683,10.8683,10.8683,200,7.74936751745753,7.74936751745753,7.74936751745753,7.74936751745753,280.495149456165,0.0,1.0
2015-03-03,11.0,11.0,10.98,10.98,2563,7.84327288463079,7.84327288463079,7.82901238847692,7.82901238847692,3594.54534028075,0.0,1.0
2015-03-04,11.25,11.25,10.81,10.81,1890,8.02152908655422,8.02152908655422,7.70779817116899,7.70779817116899,2650.67916236076,0.0,1.0
2015-03-05,11.25,11.25,11.25,11.25,22,8.02152908655422,8.02152908655422,8.02152908655422,8.02152908655422,30.8544664401781,0.0,1.0
2015-03-06,11.25,11.25,11.25,11.25,0,8.02152908655422,8.02152908655422,8.02152908655422,8.02152908655422,0,0.0,1.0
2015-03-09,11.15,11.15,11.15,11.15,495,7.95022660578485,7.95022660578485,7.95022660578485,7.95022660578485,694.225494904008,0.0,1.0
2015-03-10,11.15,11.15,11.15,11.15,0,7.95022660578485,7.95022660578485,7.95022660578485,7.95022660578485,0,0.0,1.0
2015-03-11,10.84,11.14,10.84,11.14,203,7.76484015578449,7.97973425603683,7.76484015578449,7.97973425603683,283.395402333003,0.05,1.0
2015-03-12,10.84,10.84,10.84,10.84,0,7.76484015578449,7.76484015578449,7.76484015578449,7.76484015578449,0,0.0,1.0
2015-03-13,10.8,10.81,10.8,10.81,1547,7.73618760908418,7.74335074575925,7.73618760908418,7.74335074575925,2159.66841088254,0.0,1.0
2015-03-16,10.83,10.84,10.8,10.8,659,7.75767701910941,7.76484015578449,7.73618760908418,7.73618760908418,919.988030233738,0.0,1.0
2015-03-17,11.02,11.02,11.02,11.02,283,7.89377661593589,7.89377661593589,7.89377661593589,7.89377661593589,395.07831950857,0.0,1.0
2015-03-18,10.85,10.85,10.85,10.85,3,7.77200329245956,7.77200329245956,7.77200329245956,7.77200329245956,4.18810939408379,0.0,1.0
2015-03-19,10.85,10.85,10.85,10.85,74,7.77200329245956,7.77200329245956,7.77200329245956,7.77200329245956,103.3066983874,0.0,1.0
2015-03-20,10.87,10.87,10.87,10.87,183,7.78632956580972,7.78632956580972,7.78632956580972,7.78632956580972,255.474673039111,0.0,1.0
2015-03-23,10.87,10.87,10.86,10.8699,3978,7.78632956580972,7.78632956580972,7.77916642913464,7.78625793444297,5553.4330565551,0.0,1.0
2015-03-24,10.96,10.96,10.79,10.79,1738,7.85079779588542,7.85079779588542,7.7290244724091,7.7290244724091,2426.31137563921,0.0,1.0
2015-03-25,10.8,10.8,10.8,10.8,200,7.73618760908418,7.73618760908418,7.73618760908418,7.73618760908418,279.207292938919,0.0,1.0
2015-03-26,10.8,10.8,10.8,10.8,0,7.73618760908418,7.73618760908418,7.73618760908418,7.73618760908418,0,0.0,1.0
2015-03-27,11.1499,11.1499,10.93,10.949,2672,7.98682576134515,7.98682576134515,7.82930838586019,7.84291834554284,3730.20943366396,0.0,1.0
2015-03-30,11.02,11.02,11.02,11.02,395,7.89377661593589,7.89377661593589,7.89377661593589,7.89377661593589,551.434403554365,0.0,1.0
2015-03-31,10.82,10.82,10.8,10.8,49,7.75051388243433,7.75051388243433,7.73618760908418,7.73618760908418,68.4057867700351,0.0,1.0
2015-04-01,10.9999,10.9999,10.6,10.72,1944,7.87937871121898,7.87937871121898,7.59292487558262,7.67888251568355,2713.89488736629,0.0,1.0
2015-04-02,11.0,11.0,10.97,10.97,700,7.87945034258573,7.87945034258573,7.8579609325605,7.8579609325605,977.225525286217,0.0,1.0
2015-04-06,10.99,11.0,10.8,10.98,1420,7.87228720591066,7.87945034258573,7.73618760908418,7.86512406923558,1982.37177986632,0.0,1.0
2015-04-07,10.99,10.99,10.99,10.99,0,7.87228720591066,7.87228720591066,7.87228720591066,7.87228720591066,0,0.0,1.0
2015-04-08,10.73,11.0,10.7,11.0,1564,7.68604565235863,7.87945034258573,7.6645562423334,7.87945034258573,2183.40103078235,0.0,1.0
2015-04-09,10.98,10.98,10.57,10.59,500,7.86512406923558,7.86512406923558,7.57143546555738,7.58576173890754,698.018232347297,0.0,1.0
2015-04-10,10.99,10.99,10.99,10.99,100,7.87228720591066,7.87228720591066,7.87228720591066,7.87228720591066,139.603646469459,0.0,1.0
2015-04-13,10.99,10.99,10.99,10.99,0,7.87228720591066,7.87228720591066,7.87228720591066,7.87228720591066,0,0.0,1.0
2015-04-14,10.91,10.91,10.54,10.5401,696,7.81498211251003,7.81498211251003,7.54994605553215,7.5500176868989,971.641379427438,0.0,1.0
2015-04-15,10.5478,10.5478,10.5478,10.5478,638,7.55553330213871,7.55553330213871,7.55553330213871,7.55553330213871,890.671264475151,0.0,1.0
2015-04-16,10.55,10.65,10.55,10.61,865,7.55710919220723,7.62874055895801,7.55710919220723,7.60008801225769,1207.57154196082,0.0,1.0
2015-04-17,10.55,10.55,10.55,10.55,0,7.55710919220723,7.55710919220723,7.55710919220723,7.55710919220723,0,0.0,1.0
2015-04-20,10.99,10.99,10.63,10.63,1954,7.87228720591066,7.87228720591066,7.61441428560785,7.61441428560785,2727.85525201324,0.0,1.0
2015-04-21,10.71,10.71,10.7005,10.71,345,7.67171937900847,7.67171937900847,7.66491439916715,7.67171937900847,481.632580319635,0.0,1.0
2015-04-22,10.57,10.7099,10.57,10.7099,979,7.57143546555738,7.67164774764172,7.57143546555738,7.67164774764172,1366.71969893601,0.0,1.0
2015-04-23,10.59,10.59,10.59,10.59,20,7.58576173890754,7.58576173890754,7.58576173890754,7.58576173890754,27.9207292938919,0.0,1.0
2015-04-24,10.49,10.62,10.49,10.62,39,7.51413037215676,7.60725114893277,7.51413037215676,7.60725114893277,54.4454221230892,0.0,1.0
2015-04-27,10.9999,10.9999,10.7,10.7,750,7.87937871121898,7.87937871121898,7.6645562423334,7.6645562423334,1047.02734852095,0.0,1.0
2015-04-28,10.99,11.0,10.9,10.978,4700,7.87228720591066,7.87945034258573,7.80781897583495,7.86369144190056,6561.37138406459,0.0,1.0
2015-04-29,10.96,11.0,10.96,10.98,2145,7.85079779588542,7.87945034258573,7.85079779588542,7.86512406923558,2994.49821676991,0.0,1.0
2015-04-30,10.7001,11.25,10.7001,11.228,4200,7.66462787370015,8.05852875946268,7.66462787370015,8.04276985877751,5863.3531517173,0.0,1.0
2015-05-01,10.7001,10.7001,10.7001,10.7001,0,7.66462787370015,7.66462787370015,7.66462787370015,7.66462787370015,0,0.0,1.0
2015-05-04,10.9542,11.0,10.9542,11.0,210,7.84664317661388,7.87945034258573,7.84664317661388,7.87945034258573,293.167657585865,0.0,1.0
2015-05-05,10.9542,10.9542,10.9542,10.9542,37,7.84664317661388,7.84664317661388,7.84664317661388,7.84664317661388,51.6533491937,0.0,1.0
2015-05-06,10.74,10.74,10.71,10.74,685,7.69320878903371,7.69320878903371,7.67171937900847,7.69320878903371,956.284978315797,0.0,1.0
2015-05-07,10.74,10.74,10.74,10.74,341,7.69320878903371,7.69320878903371,7.69320878903371,7.69320878903371,476.048434460857,0.0,1.0
2015-05-08,10.71,10.8,10.71,10.73,6273,7.67171937900847,7.73618760908418,7.67171937900847,7.68604565235863,8757.3367430292,0.0,1.0
2015-05-11,11.05,11.05,10.71,10.71,5177,7.91526602596112,7.91526602596112,7.67171937900847,7.67171937900847,7227.28077772392,0.0,1.0
2015-05-12,11.05,11.05,11.05,11.05,5,7.91526602596112,7.91526602596112,7.91526602596112,7.91526602596112,6.98018232347298,0.0,1.0
2015-05-13,11.05,11.05,11.05,11.05,97,7.91526602596112,7.91526602596112,7.91526602596112,7.91526602596112,135.415537075376,0.0,1.0
2015-05-14,11.05,11.05,11.05,11.05,0,7.91526602596112,7.91526602596112,7.91526602596112,7.91526602596112,0,0.0,1.0
2015-05-15,11.05,11.05,11.05,11.05,50,7.91526602596112,7.91526602596112,7.91526602596112,7.91526602596112,69.8018232347298,0.0,1.0
2015-05-18,11.05,11.05,10.7201,10.7201,1701,7.91526602596112,7.91526602596112,7.6789541470503,7.6789541470503,2374.65802644551,0.0,1.0
2015-05-19,11.05,11.05,11.05,11.05,0,7.91526602596112,7.91526602596112,7.91526602596112,7.91526602596112,0,0.0,1.0
2015-05-20,11.0467,11.0467,11.0467,11.0467,368,7.91290219085835,7.91290219085835,7.91290219085835,7.91290219085835,513.741419007611,0.0,1.0
2015-05-21,10.7501,10.7501,10.7501,10.7501,576,7.70044355707554,7.70044355707554,7.70044355707554,7.70044355707554,804.117003664086,0.0,1.0
2015-05-22,10.7501,10.7501,10.7501,10.7501,0,7.70044355707554,7.70044355707554,7.70044355707554,7.70044355707554,0,0.0,1.0
2015-05-26,10.7501,10.7501,10.7501,10.7501,12,7.70044355707554,7.70044355707554,7.70044355707554,7.70044355707554,16.7524375763351,0.0,1.0
2015-05-27,10.77,10.91,10.77,10.9001,4981,7.71469819905894,7.81498211251003,7.71469819905894,7.80789060720171,6953.65763064378,0.0,1.0
2015-05-28,10.85,10.856,10.85,10.856,1300,7.77200329245956,7.77630117446461,7.77200329245956,7.77630117446461,1814.84740410297,0.0,1.0
2015-05-29,10.85,10.87,10.85,10.85,3805,7.77200329245956,7.78632956580972,7.77200329245956,7.77200329245956,5311.91874816294,0.0,1.0
2015-06-01,10.8,10.98,10.8,10.8,1050,7.73618760908418,7.86512406923558,7.73618760908418,7.73618760908418,1465.83828792932,0.0,1.0
2015-06-02,10.9,11.049,10.9,10.98,6194,7.80781897583495,7.91454971229362,7.80781897583495,7.86512406923558,8647.04986231832,0.0,1.0
2015-06-03,11.0,11.0001,11.0,11.0,3013,7.87945034258573,7.87952197395248,7.87945034258573,7.87945034258573,4206.25786812482,0.0,1.0
2015-06-04,10.9,10.9999,10.9,10.9999,821,7.80781897583495,7.87937871121898,7.80781897583495,7.87937871121898,1146.14593751426,0.0,1.0
2015-06-05,11.0,11.0,10.9,10.999,3888,7.87945034258573,7.87945034258573,7.80781897583495,7.87873402891823,5427.78977473259,0.0,1.0
2015-06-08,11.0162,11.0162,11.0,11.0,842,7.89105462399936,7.89105462399936,7.87945034258573,7.87945034258573,1175.46270327285,0.0,1.0
2015-06-09,11.0999,11.1,11.0999,11.1,400,7.95101007796976,7.95108170933651,7.95101007796976,7.95108170933651,558.414585877838,0.0,1.0
2015-06-10,11.05,11.09,10.9501,11.0499,17202,7.95108170933651,7.97986390556941,7.87919817424486,7.95100975384593,23906.4453050202,0.05,1.0
2015-06-11,10.95,11.05,10.95,11.05,1610,7.87912621875428,7.95108170933651,7.87912621875428,7.95108170933651,2237.49429956299,0.0,1.0
2015-06-12,10.991,11.0,10.95,10.95,770,7.908627969893,7.9151039640454,7.87912621875428,7.87912621875428,1070.10596935621,0.0,1.0
2015-06-15,11.24,11.25,11.08,11.08,5021,8.08779714144275,8.09499269050098,7.97266835651118,7.97266835651118,6977.9247690098,0.0,1.0
2015-06-16,11.25,11.25,11.05,11.24,10419,8.09499269050098,8.09499269050098,7.95108170933651,8.08779714144275,14479.7845386005,0.0,1.0
2015-06-17,11.25,11.25,11.1,11.25,4632,8.09499269050098,8.09499269050098,7.98705945462763,8.09499269050098,6437.31279228308,0.0,1.0
2015-06-18,11.85,12.0,11.22,11.25,9127,8.52672563399436,8.63465886986771,8.0734060433263,8.09499269050098,12684.2301069015,0.0,1.0
2015-06-19,11.07,11.8499,11.07,11.8499,23369,7.96547280745296,8.52665367850378,7.96547280745296,8.52665367850378,32477.021295955,0.0,1.0
2015-06-22,11.5001,11.65,11.04,11.04,4848,8.27495337244713,8.3828146528299,7.94388616027829,7.94388616027829,6737.49836290769,0.0,1.0
2015-06-23,11.3,11.5,11.3,11.5,832,8.13097043579209,8.27488141695655,8.13097043579209,8.27488141695655,1156.27034610957,0.0,1.0
2015-06-24,11.3027,11.3027,11.3,11.3,451,8.13291323403781,8.13291323403781,8.13097043579209,8.13097043579209,626.776353480067,0.0,1.0
2015-06-25,11.3027,11.3027,11.3027,11.3027,33,8.13291323403781,8.13291323403781,8.13291323403781,8.13291323403781,45.8616844009805,0.0,1.0
2015-06-26,11.65,11.65,11.65,11.65,1274,8.3828146528299,8.3828146528299,8.3828146528299,8.3828146528299,1770.53896748028,0.0,1.0
2015-06-29,12.0,12.0,11.55,12.0,12817,8.63465886986771,8.63465886986771,8.31085916224767,8.63465886986771,17812.4002717384,0.0,1.0
2015-06-30,11.36,12.5,11.35,12.5,22344,8.17414373014143,8.99443632277886,8.1669481810832,8.99443632277886,31052.5295835003,0.0,1.0
2015-07-01,11.35,11.5,11.3,11.5,6950,8.1669481810832,8.27488141695655,8.13097043579209,8.27488141695655,9658.74868444894,0.0,1.0
2015-07-02,11.33,11.34,11.33,11.34,200,8.15255708296676,8.15975263202498,8.15255708296676,8.15975263202498,277.949602430185,0.0,1.0
2015-07-06,11.33,11.33,11.33,11.33,13,8.15255708296676,8.15255708296676,8.15255708296676,8.15255708296676,18.066724157962,0.0,1.0
2015-07-07,12.22,12.22,12.22,12.22,319,8.79296094914861,8.79296094914861,8.79296094914861,8.79296094914861,443.329615876145,0.0,1.0
2015-07-08,11.25,12.0,11.1,11.1,581,8.09499269050098,8.63465886986771,7.98705945462763,7.98705945462763,807.443595059687,0.0,1.0
2015-07-09,11.25,11.25,11.25,11.25,0,8.09499269050098,8.09499269050098,8.09499269050098,8.09499269050098,0,0.0,1.0
2015-07-10,11.25,11.25,11.25,11.25,0,8.09499269050098,8.09499269050098,8.09499269050098,8.09499269050098,0,0.0,1.0
2015-07-13,11.25,11.3,11.25,11.28,1398,8.09499269050098,8.13097043579209,8.09499269050098,8.11657933767564,1942.86772098699,0.0,1.0
2015-07-14,11.25,11.25,11.25,11.25,0,8.09499269050098,8.09499269050098,8.09499269050098,8.09499269050098,0,0.0,1.0
2015-07-15,11.301,11.9999,10.703,11.25,3609,8.13168999069791,8.63458691437712,7.70139615701617,8.09499269050098,5015.60057585269,0.0,1.0
2015-07-16,11.32,11.32,11.32,11.32,0,8.14536153390854,8.14536153390854,8.14536153390854,8.14536153390854,0,0.0,1.0
2015-07-17,11.301,11.301,11.301,11.301,25,8.13168999069791,8.13168999069791,8.13168999069791,8.13168999069791,34.7437003037731,0.0,1.0
2015-07-20,11.08,11.78,11.08,11.78,400,7.97266835651118,8.4763567905868,7.97266835651118,8.4763567905868,555.89920486037,0.0,1.0
2015-07-21,11.08,11.08,11.08,11.08,0,7.97266835651118,7.97266835651118,7.97266835651118,7.97266835651118,0,0.0,1.0
2015-07-22,11.08,11.08,11.08,11.08,0,7.97266835651118,7.97266835651118,7.97266835651118,7.97266835651118,0,0.0,1.0
2015-07-23,11.5,11.5,11.45,11.45,1300,8.27488141695655,8.27488141695655,8.23890367166543,8.23890367166543,1806.6724157962,0.0,1.0
2015-07-24,11.5,11.5,11.5,11.5,1,8.27488141695655,8.27488141695655,8.27488141695655,8.27488141695655,1.38974801215093,0.0,1.0
2015-07-27,11.076,11.45,11.076,11.4499,2130,7.96979013688789,8.23890367166543,7.96979013688789,8.23883171617485,2960.16326588147,0.0,1.0
2015-07-28,11.1101,11.1101,11.1101,11.1101,405,7.99432695917643,7.99432695917643,7.99432695917643,7.99432695917643,562.847944921125,0.0,1.0
2015-07-29,11.2,11.2,11.15,11.15,1333,8.05901494520986,8.05901494520986,8.02303719991874,8.02303719991874,1852.53410019718,0.0,1.0
2015-07-30,11.5,12.0,11.3,11.3,8957,8.27488141695655,8.63465886986771,8.13097043579209,8.13097043579209,12447.9729448358,0.0,1.0
2015-07-31,11.41,11.41,11.41,11.41,4,8.21012147543254,8.21012147543254,8.21012147543254,8.21012147543254,5.5589920486037,0.0,1.0
2015-08-03,11.5,11.5,11.5,11.5,4,8.27488141695655,8.27488141695655,8.27488141695655,8.27488141695655,5.5589920486037,0.0,1.0
2015-08-04,11.5,11.5,11.5,11.5,6,8.27488141695655,8.27488141695655,8.27488141695655,8.27488141695655,8.33848807290555,0.0,1.0
2015-08-05,11.44,11.5,11.44,11.5,1046,8.23170812260721,8.27488141695655,8.23170812260721,8.27488141695655,1453.67642070987,0.0,1.0
2015-08-06,11.5,11.7,11.5,11.7,3200,8.27488141695655,8.41879239812101,8.27488141695655,8.41879239812101,4447.19363888296,0.0,1.0
2015-08-07,11.15,11.15,11.15,11.15,141,8.02303719991874,8.02303719991874,8.02303719991874,8.02303719991874,195.954469713281,0.0,1.0
2015-08-10,11.1,11.425,11.1,11.25,3765,7.98705945462763,8.22091479901988,7.98705945462763,8.09499269050098,5232.40126574823,0.0,1.0
2015-08-11,11.1,11.497,11.1,11.1001,1000,7.98705945462763,8.27272275223909,7.98705945462763,7.98713141011821,1389.74801215092,0.0,1.0
2015-08-12,11.1,11.1,11.1,11.1,100,7.98705945462763,7.98705945462763,7.98705945462763,7.98705945462763,138.974801215092,0.0,1.0
2015-08-13,11.16,11.16,11.1001,11.1001,500,8.03023274897697,8.03023274897697,7.98713141011821,7.98713141011821,694.874006075462,0.0,1.0
2015-08-14,11.177,11.177,11.11,11.11,1614,8.04246518237595,8.04246518237595,7.99425500368585,7.99425500368585,2243.05329161159,0.0,1.0
2015-08-17,11.19,11.4176,11.11,11.4176,2088,8.05181939615164,8.21559009271679,7.99425500368585,8.21559009271679,2901.79384937113,0.0,1.0
2015-08-18,11.15,11.5,11.15,11.49,1707,8.02303719991874,8.27488141695655,8.02303719991874,8.26768586789833,2372.29985674163,0.0,1.0
2015-08-19,11.4,11.4,11.2,11.2,1423,8.20292592637432,8.20292592637432,8.05901494520986,8.05901494520986,1977.61142129077,0.0,1.0
2015-08-20,11.4,11.4,11.4,11.4,0,8.20292592637432,8.20292592637432,8.20292592637432,8.20292592637432,0,0.0,1.0
2015-08-21,11.321,11.45,11.15,11.45,3101,8.14608108881436,8.23890367166543,8.02303719991874,8.23890367166543,4309.60858568002,0.0,1.0
2015-08-24,10.9501,11.32,10.9501,11.14,2290,7.87919817424486,8.14536153390854,7.87919817424486,8.01584165086052,3182.52294782562,0.0,1.0
2015-08-25,10.9001,11.11,10.9001,11.11,1505,7.84322042895375,7.99425500368585,7.84322042895375,7.99425500368585,2091.57075828714,0.0,1.0
2015-08-26,10.9001,10.9001,10.9001,10.9001,1,7.84322042895375,7.84322042895375,7.84322042895375,7.84322042895375,1.38974801215093,0.0,1.0
2015-08-27,11.0785,11.1,11.0785,11.1,805,7.97158902415245,7.98705945462763,7.97158902415245,7.98705945462763,1118.74714978149,0.0,1.0
2015-08-28,10.93,10.93,10.93,10.93,51,7.86473512063784,7.86473512063784,7.86473512063784,7.86473512063784,70.8771486196972,0.0,1.0
2015-08-31,11.0785,11.0785,11.0785,11.0785,7,7.97158902415245,7.97158902415245,7.97158902415245,7.97158902415245,9.72823608505648,0.0,1.0
2015-09-01,10.99,11.11,10.99,11.11,100,7.90790841498717,7.99425500368585,7.90790841498717,7.99425500368585,138.974801215093,0.0,1.0
2015-09-02,10.91,11.11,10.91,10.95,1279,7.85034402252139,7.99425500368585,7.85034402252139,7.87912621875428,1777.48770754103,0.0,1.0
2015-09-03,10.85,10.8501,10.85,10.8501,350,7.80717072817205,7.80724268366263,7.80717072817205,7.80724268366263,486.411804252824,0.0,1.0
2015-09-04,10.947,10.95,10.8,10.801,2552,7.87696755403681,7.87912621875428,7.77119298288094,7.77191253778676,3546.63692700916,0.0,1.0
2015-09-08,11.0,11.0,10.94,10.95,1742,7.9151039640454,7.9151039640454,7.87193066969606,7.87912621875428,2420.94103716691,0.0,1.0
2015-09-09,11.0,11.0,11.0,11.0,0,7.95827725839474,7.95827725839474,7.95827725839474,7.95827725839474,0,0.06,1.0
2015-09-10,11.2455,11.2455,10.88,10.88,1009,8.13589153720709,8.13589153720709,7.87145968830316,7.87145968830316,1394.64857024079,0.0,1.0
2015-09-11,11.2455,11.2455,11.2455,11.2455,0,8.13589153720709,8.13589153720709,8.13589153720709,8.13589153720709,0,0.0,1.0
2015-09-14,11.25,11.25,11.25,11.25,16001,8.13914719608553,8.13914719608553,8.13914719608553,8.13914719608553,22116.7212808948,0.0,1.0
2015-09-15,11.25,11.25,11.25,11.25,0,8.13914719608553,8.13914719608553,8.13914719608553,8.13914719608553,0,0.0,1.0
2015-09-16,11.04,11.04,11.04,11.04,100,7.98721644842526,7.98721644842526,7.98721644842526,7.98721644842526,138.220869201267,0.0,1.0
2015-09-17,11.3,11.3,11.22,11.22,31239,8.17532118362369,8.17532118362369,8.11744280356263,8.11744280356263,43178.8173297839,0.0,1.0
2015-09-18,11.37,11.37,11.37,11.37,826,8.22596476617711,8.22596476617711,8.22596476617711,8.22596476617711,1141.70437960247,0.0,1.0
2015-09-21,11.205,11.37,11.205,11.37,421,8.10659060730118,8.22596476617711,8.10659060730118,8.22596476617711,581.909859337336,0.0,1.0
2015-09-22,11.26,11.3,11.26,11.3,19,8.14638199359316,8.17532118362369,8.14638199359316,8.17532118362369,26.2619651482408,0.0,1.0
2015-09-23,11.3,11.3,11.3,11.3,5,8.17532118362369,8.17532118362369,8.17532118362369,8.17532118362369,6.91104346006337,0.0,1.0
2015-09-24,11.18,11.18,11.18,11.18,66,8.0885036135321,8.0885036135321,8.0885036135321,8.0885036135321,91.2257736728366,0.0,1.0
2015-09-25,11.15,11.15,11.15,11.15,352,8.06679922100921,8.06679922100921,8.06679922100921,8.06679922100921,486.537459588461,0.0,1.0
2015-09-28,11.2237,11.25,11.15,11.15,4428,8.12011967864045,8.13914719608553,8.06679922100921,8.06679922100921,6120.42008823212,0.0,1.0
2015-09-29,11.2237,11.2237,11.2237,11.2237,32,8.12011967864045,8.12011967864045,8.12011967864045,8.12011967864045,44.2306781444056,0.0,1.0
2015-09-30,11.21,11.21,11.21,11.21,595,8.110208006055,8.110208006055,8.110208006055,8.110208006055,822.414171747541,0.0,1.0
2015-10-01,11.1738,11.1738,11.15,11.17,736,8.08401803907737,8.08401803907737,8.06679922100921,8.08126881602447,1017.30559732133,0.0,1.0
2015-10-02,11.18,11.18,11.15,11.15,1074,8.0885036135321,8.0885036135321,8.06679922100921,8.06679922100921,1484.49213522161,0.0,1.0
2015-10-05,11.25,11.25,11.25,11.25,1000,8.13914719608553,8.13914719608553,8.13914719608553,8.13914719608553,1382.20869201267,0.0,1.0
2015-10-06,11.3,11.3,11.25,11.25,2626,8.17532118362369,8.17532118362369,8.13914719608553,8.13914719608553,3629.68002522528,0.0,1.0
2015-10-07,11.25,11.2999,11.25,11.2999,280,8.13914719608553,8.17524883564861,8.13914719608553,8.17524883564861,387.018433763549,0.0,1.0
2015-10-08,11.3,11.3,11.3,11.3,100,8.17532118362369,8.17532118362369,8.17532118362369,8.17532118362369,138.220869201267,0.0,1.0
2015-10-09,11.3,11.3,11.3,11.3,1000,8.17532118362369,8.17532118362369,8.17532118362369,8.17532118362369,1382.20869201267,0.0,1.0
2015-10-12,11.2501,11.2501,11.2501,11.2501,158,8.1392195440606,8.1392195440606,8.1392195440606,8.1392195440606,218.388973338003,0.0,1.0
2015-10-13,11.35,11.35,11.35,11.35,23140,8.21149517116184,8.21149517116184,8.21149517116184,8.21149517116184,31984.3091331733,0.0,1.0
2015-10-14,11.487,11.487,11.487,11.487,455,8.3106118970164,8.3106118970164,8.3106118970164,8.3106118970164,628.904954865766,0.0,1.0
2015-10-15,11.5,11.5,11.26,11.5,1316,8.32001713377632,8.32001713377632,8.14638199359316,8.32001713377632,1818.98663868868,0.0,1.0
2015-10-16,11.5,11.5,11.5,11.5,0,8.32001713377632,8.32001713377632,8.32001713377632,8.32001713377632,0,0.0,1.0
2015-10-19,11.699,11.699,11.699,11.699,175,8.46398960417818,8.46398960417818,8.46398960417818,8.46398960417818,241.886521102218,0.0,1.0
2015-10-20,11.25,11.695,11.25,11.695,900,8.13914719608553,8.46109568517513,8.13914719608553,8.46109568517513,1243.98782281141,0.0,1.0
2015-10-21,11.2842,11.2842,11.2842,11.2842,200,8.16389020356163,8.16389020356163,8.16389020356163,8.16389020356163,276.441738402535,0.0,1.0
2015-10-22,11.42,11.63,11.42,11.63,850,8.26213875371526,8.41406950137553,8.26213875371526,8.41406950137553,1174.87738821077,0.0,1.0
2015-10-23,11.44,11.44,11.44,11.44,8,8.27660834873053,8.27660834873053,8.27660834873053,8.27660834873053,11.0576695361014,0.0,1.0
2015-10-26,11.42,11.42,11.42,11.42,66,8.26213875371526,8.26213875371526,8.26213875371526,8.26213875371526,91.2257736728365,0.0,1.0
2015-10-27,11.69,11.69,11.5,11.5,1100,8.45747828642132,8.45747828642132,8.32001713377632,8.32001713377632,1520.42956121394,0.0,1.0
2015-10-28,11.39,11.52,11.39,11.52,2328,8.24043436119237,8.33448672879158,8.24043436119237,8.33448672879158,3217.7818350055,0.0,1.0
2015-10-29,11.59,11.59,11.21,11.27,1776,8.385130311345,8.385130311345,8.110208006055,8.15361679110079,2454.80263701451,0.0,1.0
2015-10-30,11.5,11.5,11.5,11.5,333,8.32001713377632,8.32001713377632,8.32001713377632,8.32001713377632,460.27549444022,0.0,1.0
2015-11-02,11.7,11.7,11.6,11.6,701,8.46471308392895,8.46471308392895,8.39236510885263,8.39236510885263,968.928293100884,0.0,1.0
2015-11-03,11.7,11.7,11.7,11.7,0,8.46471308392895,8.46471308392895,8.46471308392895,8.46471308392895,0,0.0,1.0
2015-11-04,11.48,11.625,11.2501,11.28,1076,8.30554753876105,8.41045210262171,8.1392195440606,8.16085158860842,1487.25655260564,0.0,1.0
2015-11-05,11.25,11.25,11.25,11.25,110,8.13914719608553,8.13914719608553,8.13914719608553,8.13914719608553,152.042956121394,0.0,1.0
2015-11-06,11.25,11.25,11.25,11.25,14,8.13914719608553,8.13914719608553,8.13914719608553,8.13914719608553,19.3509216881774,0.0,1.0
2015-11-09,11.25,11.25,11.25,11.25,10,8.13914719608553,8.13914719608553,8.13914719608553,8.13914719608553,13.8220869201267,0.0,1.0
2015-11-10,11.6955,11.6955,11.6955,11.6955,150,8.46145742505051,8.46145742505051,8.46145742505051,8.46145742505051,207.331303801901,0.0,1.0
2015-11-11,11.6999,11.7,11.6999,11.7,743,8.46464073595387,8.46471308392895,8.46464073595387,8.46471308392895,1026.98105816542,0.0,1.0
2015-11-12,11.6999,11.6999,11.6999,11.6999,0,8.46464073595387,8.46464073595387,8.46464073595387,8.46464073595387,0,0.0,1.0
2015-11-13,11.12,11.29,11.08,11.2501,2283,8.04509482848631,8.16808638611605,8.01615563845579,8.1392195440606,3155.58244386494,0.0,1.0
2015-11-16,11.0701,11.375,11.07,11.375,1424,8.00899318892323,8.22958216493092,8.00892084094816,8.22958216493092,1968.26517742605,0.0,1.0
2015-11-17,11.85,11.97,11.127,11.696,4174,8.57323504654342,8.660052616635,8.05015918674166,8.4618191649259,5769.3390804609,0.0,1.0
2015-11-18,11.8,11.8,11.8,11.8,204,8.53706105900526,8.53706105900526,8.53706105900526,8.53706105900526,281.970573170586,0.0,1.0
2015-11-19,11.9999,12.0,11.6,11.6,1163,8.68168466118282,8.6817570091579,8.39236510885263,8.39236510885263,1607.50870881074,0.0,1.0
2015-11-20,11.95,11.95,11.92,11.9275,2000,8.64558302161974,8.64558302161974,8.62387862909684,8.62930472722757,2764.41738402535,0.0,1.0
2015-11-23,11.75,11.76,11.75,11.75,621,8.5008870714671,8.50812186897474,8.5008870714671,8.5008870714671,858.351597739871,0.0,1.0
2015-11-24,11.75,12.0,11.72,11.7499,2249,8.5008870714671,8.6817570091579,8.47918267894421,8.50081472349203,3108.58734833651,0.0,1.0
2015-11-25,11.75,11.75,11.75,11.75,12,8.5008870714671,8.5008870714671,8.5008870714671,8.5008870714671,16.5865043041521,0.0,1.0
2015-11-27,15.0,15.0,14.5,14.86,2035,10.8521962614474,10.8521962614474,10.4904563860658,10.7509090963405,2812.79468824578,0.0,1.0
2015-11-30,12.9562,14.75,12.9562,14.75,433,9.37354834683763,10.6713263237566,9.37354834683763,10.6713263237566,598.496363641488,0.0,1.0
2015-12-01,13.8,13.98,13.8,13.98,1998,9.98402056053158,10.1142469156689,9.98402056053158,10.1142469156689,2761.65296664132,0.0,1.0
2015-12-02,12.9901,13.0745,12.99,13.02,4083,9.44148309543429,9.50282682437053,9.441410413291,9.46321505627781,5617.61089480194,0.06,1.0
2015-12-03,12.9901,12.9901,12.9901,12.9901,53,9.44148309543429,9.44148309543429,9.44148309543429,9.44148309543429,72.920249185526,0.0,1.0
2015-12-04,12.62,13.2,12.62,13.17,576,9.17248648312028,9.59404291419871,9.17248648312028,9.57223827121189,792.491764733264,0.0,1.0
2015-12-07,12.55,13.2,12.55,13.2,1984,9.12160898281771,9.59404291419871,9.12160898281771,9.59404291419871,2729.69385630347,0.0,1.0
2015-12-08,12.5,12.519,12.5,12.5,1875,9.08526791117302,9.099077518398,9.08526791117302,9.08526791117302,2579.72579665776,0.0,1.0
2015-12-09,11.8601,11.91,11.8601,11.91,901,8.62017487626425,8.65644326576565,8.62017487626425,8.65644326576565,1239.64423615394,0.0,1.0
2015-12-10,11.8601,11.8601,11.8601,11.8601,0,8.62017487626425,8.62017487626425,8.62017487626425,8.62017487626425,0,0.0,1.0
2015-12-11,12.1201,12.215,12.0,12.06,1899,8.80914844881665,8.87812380279827,8.7218571947261,8.76546648069973,2612.74628685498,0.0,1.0
2015-12-14,12.48,12.5,12.2501,12.29,1230,9.07073148251514,9.08526791117302,8.90363523509285,8.93263541026531,1692.30012260749,0.0,1.0
2015-12-15,12.54,12.66,12.5,12.5,1584,9.11434076848877,9.20155934043603,9.08526791117302,9.08526791117302,2179.35235301648,0.0,1.0
2015-12-16,12.56,12.56,12.56,12.56,530,9.12887719714665,9.12887719714665,9.12887719714665,9.12887719714665,729.20249185526,0.0,1.0
2015-12-17,12.57,12.57,12.48,12.51,560,9.13614541147559,9.13614541147559,9.07073148251514,9.09253612550195,770.478104601784,0.0,1.0
2015-12-18,13.07,13.07,12.47,12.47,1377,9.49955612792251,9.49955612792251,9.0634632681862,9.0634632681862,1894.55062506546,0.0,1.0
2015-12-21,13.0,13.0,12.99,13.0,2408,9.44867862761994,9.44867862761994,9.441410413291,9.44867862761994,3313.05584978767,0.0,1.0
2015-12-22,13.0,13.0,12.9985,13.0,2537,9.44867862761994,9.44867862761994,9.4475883954706,9.44867862761994,3490.54098459773,0.0,1.0
2015-12-23,12.5001,12.84,12.0179,12.84,506,9.08534059331631,9.33238719835692,8.7348672983749,9.33238719835692,696.182001658041,0.0,1.0
2015-12-24,12.81,12.81,12.81,12.81,135,9.31058255537011,9.31058255537011,9.31058255537011,9.31058255537011,185.740257359359,0.0,1.0
2015-12-28,13.03,13.18,12.96,12.96,1522,9.47048327060675,9.57950648554083,9.41960577030418,9.41960577030418,2094.04942000699,0.0,1.0
2015-12-29,12.84,13.1899,12.6058,12.6058,1465,9.33238719835692,9.58670201772648,9.16216561877319,9.16216561877319,2015.6257557886,0.0,1.0
2015-12-30,13.0,13.0,12.8001,13.0,1217,9.44867862761994,9.44867862761994,9.30338702318446,9.44867862761994,1674.41402375066,0.0,1.0
2015-12-31,12.93,13.02,12.05,12.95,10516,9.39780112731737,9.46321505627781,8.75819826637079,9.41233755597525,14468.4781214149,0.0,1.0
2016-01-04,12.5,12.6,12.35,12.6,2520,9.08526791117302,9.1579500544624,8.97624469623894,9.1579500544624,3467.15147070803,0.0,1.0
2016-01-05,12.6001,12.6001,12.6,12.6,645,9.15802273660569,9.15802273660569,9.1579500544624,9.1579500544624,887.42567405027,0.0,1.0
2016-01-06,12.82,12.85,12.82,12.85,311,9.31785076969905,9.33965541268586,9.31785076969905,9.33965541268586,427.890518805634,0.0,1.0
2016-01-07,12.8499,12.8499,12.8499,12.8499,100,9.33958273054257,9.33958273054257,9.33958273054257,9.33958273054257,137.585375821747,0.0,1.0
2016-01-08,12.849,12.849,12.849,12.849,171,9.33892859125297,9.33892859125297,9.33892859125297,9.33892859125297,235.270992655188,0.0,1.0
2016-01-11,12.849,12.849,12.849,12.849,0,9.33892859125297,9.33892859125297,9.33892859125297,9.33892859125297,0,0.0,1.0
2016-01-12,12.85,12.85,12.445,12.85,307,9.33965541268586,9.33965541268586,9.04529273236386,9.33965541268586,422.387103772764,0.0,1.0
2016-01-13,12.85,12.85,12.85,12.85,101,9.33965541268586,9.33965541268586,9.33965541268586,9.33965541268586,138.961229579965,0.0,1.0
2016-01-14,12.84,12.84,12.4,12.42,781,9.33238719835692,9.33238719835692,9.01258576788363,9.02712219654151,1074.54178516785,0.0,1.0
2016-01-15,12.85,12.85,12.79,12.85,2979,9.33965541268586,9.33965541268586,9.29604612671223,9.33965541268586,4098.66834572985,0.0,1.0
2016-01-19,12.5659,12.7,12.5659,12.7,898,9.13316544360072,9.23063219775178,9.13316544360072,9.23063219775178,1235.51667487929,0.0,1.0
2016-01-20,12.35,12.6,12.35,12.45,2287,8.97624469623894,9.1579500544624,8.97624469623894,9.04892683952832,3146.57754504336,0.0,1.0
2016-01-21,12.35,12.35,12.35,12.35,1,8.97624469623894,8.97624469623894,8.97624469623894,8.97624469623894,1.37585375821747,0.0,1.0
2016-01-22,12.4499,12.4499,12.06,12.42,383,9.04885415738504,9.04885415738504,8.76546648069973,9.02712219654151,526.951989397292,0.0,1.0
2016-01-25,12.196,12.2,12.196,12.1985,860,8.86431419557329,8.86722148130486,8.86431419557329,8.86613124915552,1183.23423206703,0.0,1.0
2016-01-26,12.3,12.3,12.01,12.03,2007,8.93990362459425,8.93990362459425,8.72912540905503,8.74366183771291,2761.33849274247,0.0,1.0
2016-01-27,12.2203,12.3,12.2203,12.3,1002,8.88197595639261,8.93990362459425,8.88197595639261,8.93990362459425,1378.60546573391,0.0,1.0
2016-01-28,12.0,12.07,11.95,12.07,4304,8.7218571947261,8.77273469502867,8.6855161230814,8.77273469502867,5921.674575368,0.0,1.0
2016-01-29,11.9,12.0,11.9,12.0,5178,8.64917505143671,8.7218571947261,8.64917505143671,8.7218571947261,7124.17076005007,0.0,1.0
2016-02-01,12.2999,12.2999,11.75,11.9,6864,8.93983094245096,8.93983094245096,8.54015183650264,8.64917505143671,9443.86019640473,0.0,1.0
2016-02-02,12.135,12.25,12.135,12.25,905,8.81997808816677,8.90356255294956,8.81997808816677,8.90356255294956,1245.14765118681,0.0,1.0
2016-02-03,12.2999,12.2999,12.1,12.12,3475,8.93983094245096,8.93983094245096,8.79453933801548,8.80907576667336,4781.09180980572,0.0,1.0
2016-02-04,12.28,12.28,12.2233,12.2233,2209,8.92536719593637,8.92536719593637,8.88415642069129,8.88415642069129,3039.2609519024,0.0,1.0
2016-02-05,12.3,12.3,12.23,12.3,4863,8.93990362459425,8.93990362459425,8.88902612429168,8.93990362459425,6690.77682621157,0.0,1.0
2016-02-08,11.75,12.35,11.75,12.34,2150,8.54015183650264,8.97624469623894,8.54015183650264,8.96897648191,2958.08558016756,0.0,1.0
2016-02-09,11.81,11.81,11.81,11.81,875,8.58376112247627,8.58376112247627,8.58376112247627,8.58376112247627,1203.87203844029,0.0,1.0
2016-02-10,12.19,12.24,12.09,12.24,2345,8.85995326697592,8.89629433862062,8.78727112368654,8.89629433862062,3226.37706301997,0.0,1.0
2016-02-11,11.99,12.0,11.7,12.0,1239,8.71458898039716,8.7218571947261,8.50381076485794,8.7218571947261,1704.68280643145,0.0,1.0
2016-02-12,11.61,11.79,11.61,11.79,2814,8.4383968358975,8.56922469381839,8.4383968358975,8.56922469381839,3871.65247562397,0.0,1.0
2016-02-16,11.7499,11.7499,11.7499,11.7499,487,8.54007915435935,8.54007915435935,8.54007915435935,8.54007915435935,670.040780251909,0.0,1.0
2016-02-17,11.75,11.75,11.75,11.75,279,8.54015183650264,8.54015183650264,8.54015183650264,8.54015183650264,383.863198542675,0.0,1.0
2016-02-18,11.99,12.0,11.75,11.75,4409,8.71458898039716,8.7218571947261,8.54015183650264,8.54015183650264,6066.13921998083,0.0,1.0
2016-02-19,12.0,12.0,12.0,12.0,546,8.7218571947261,8.7218571947261,8.7218571947261,8.7218571947261,751.21615198674,0.0,1.0
2016-02-22,12.0,12.1,11.98,11.98,1675,8.7218571947261,8.79453933801548,8.70732076606822,8.70732076606822,2304.55504501427,0.0,1.0
2016-02-23,11.8,12.0,11.8,12.0,2172,8.57649290814733,8.7218571947261,8.57649290814733,8.7218571947261,2988.35436284835,0.0,1.0
2016-02-24,11.8,11.82,11.8,11.8,1633,8.57649290814733,8.5910293368052,8.57649290814733,8.57649290814733,2246.76918716913,0.0,1.0
2016-02-25,11.8,11.8,11.8,11.8,0,8.57649290814733,8.57649290814733,8.57649290814733,8.57649290814733,0,0.0,1.0
2016-02-26,11.99,12.0,11.99,12.0,16,8.71458898039716,8.7218571947261,8.71458898039716,8.7218571947261,22.0136601314796,0.0,1.0
2016-02-29,11.62,11.78,11.6,11.62,1962,8.44566505022644,8.56195647948945,8.43112862156856,8.44566505022644,2699.42507362268,0.0,1.0
2016-03-01,11.5501,11.5501,11.5501,11.5501,208,8.39486023206716,8.39486023206716,8.39486023206716,8.39486023206716,286.177581709234,0.0,1.0
2016-03-02,11.7,11.948,11.6656,11.8,2250,8.50381076485794,8.68406248021562,8.4788081075664,8.57649290814733,3095.67095598931,0.0,1.0
2016-03-03,11.66,11.95,11.66,11.95,230,8.47473790754219,8.6855161230814,8.47473790754219,8.6855161230814,316.446364390019,0.0,1.0
2016-03-04,11.68,11.89,11.68,11.89,140,8.48927433620007,8.64190683710777,8.48927433620007,8.64190683710777,192.619526150446,0.0,1.0
2016-03-07,11.68,11.68,11.65,11.65,777,8.48927433620007,8.48927433620007,8.46746969321325,8.46746969321325,1069.03837013498,0.0,1.0
2016-03-08,12.0,12.0,11.93,11.95,1244,8.7218571947261,8.7218571947261,8.67097969442353,8.6855161230814,1711.56207522253,0.0,1.0
2016-03-09,11.65,11.65,11.65,11.65,4,8.51107897918688,8.51107897918688,8.51107897918688,8.51107897918688,5.47521649299182,0.06,1.0
2016-03-10,11.9999,11.9999,11.9999,11.9999,6,8.76670357445019,8.76670357445019,8.76670357445019,8.76670357445019,8.21282473948773,0.0,1.0
2016-03-11,11.9999,11.9999,11.9999,11.9999,25,8.76670357445019,8.76670357445019,8.76670357445019,8.76670357445019,34.2201030811989,0.0,1.0
2016-03-14,12.0,12.0,12.0,12.0,1631,8.76677663092211,8.76677663092211,8.76677663092211,8.76677663092211,2232.51952501741,0.0,1.0
2016-03-15,11.8,11.82,11.7,11.77,1959,8.62066368707341,8.63527498145828,8.54760721514906,8.5987467454961,2681.48727744274,0.0,1.0
2016-03-16,11.8,11.8,11.8,11.8,0,8.62066368707341,8.62066368707341,8.62066368707341,8.62066368707341,0,0.0,1.0
2016-03-17,12.1,12.1,12.1,12.1,160,8.83983310284646,8.83983310284646,8.83983310284646,8.83983310284646,219.008659719673,0.0,1.0
2016-03-18,11.75,11.79,11.75,11.79,1171,8.58413545111123,8.61335803988097,8.58413545111123,8.61335803988097,1602.86962832336,0.0,1.0
2016-03-21,11.75,11.75,11.75,11.75,3,8.58413545111123,8.58413545111123,8.58413545111123,8.58413545111123,4.10641236974387,0.0,1.0
2016-03-22,11.99,11.99,11.95,11.95,94,8.75947098372968,8.75947098372968,8.73024839495993,8.73024839495993,128.667587585308,0.0,1.0
2016-03-23,11.9007,11.9007,11.9007,11.9007,11,8.69423155430123,8.69423155430123,8.69423155430123,8.69423155430123,15.0568453557275,0.0,1.0
2016-03-24,11.9007,11.9007,11.9007,11.9007,22,8.69423155430123,8.69423155430123,8.69423155430123,8.69423155430123,30.113690711455,0.0,1.0
2016-03-28,11.97,11.97,11.97,11.97,172,8.74485968934481,8.74485968934481,8.74485968934481,8.74485968934481,235.434309198648,0.0,1.0
2016-03-29,11.67,11.67,11.67,11.67,391,8.52569027357175,8.52569027357175,8.52569027357175,8.52569027357175,535.202412189951,0.0,1.0
2016-03-30,11.7315,11.7315,11.7315,11.7315,257,8.57062000380523,8.57062000380523,8.57062000380523,8.57062000380523,351.782659674724,0.0,1.0
2016-03-31,11.71,11.9,11.71,11.71,612,8.55491286234149,8.69372015899776,8.55491286234149,8.55491286234149,837.708123427749,0.0,1.0
2016-04-01,12.0,12.0,11.7429,12.0,5890,8.76677663092211,8.76677663092211,8.57894844160461,8.76677663092211,8062.25628593046,0.0,1.0
2016-04-04,12.0,12.0,12.0,12.0,1,8.76677663092211,8.76677663092211,8.76677663092211,8.76677663092211,1.36880412324796,0.0,1.0
2016-04-05,11.86,11.86,11.78,11.78,507,8.66449757022802,8.66449757022802,8.60605239268854,8.60605239268854,693.983690486713,0.0,1.0
2016-04-06,11.86,11.86,11.86,11.86,57,8.66449757022802,8.66449757022802,8.66449757022802,8.66449757022802,78.0218350251334,0.0,1.0
2016-04-07,11.5644,11.92,11.5644,11.69,2283,8.44854263921964,8.70833145338263,8.44854263921964,8.54030156795662,3124.97981337508,0.0,1.0
2016-04-08,11.56,11.685,11.56,11.685,593,8.44532815445497,8.53664874436041,8.44532815445497,8.53664874436041,811.700845086037,0.0,1.0
2016-04-11,11.95,11.95,11.95,11.95,45,8.73024839495993,8.73024839495993,8.73024839495993,8.73024839495993,61.596185546158,0.0,1.0
2016-04-12,11.92,11.92,11.92,11.92,1,8.70833145338263,8.70833145338263,8.70833145338263,8.70833145338263,1.36880412324795,0.0,1.0
2016-04-13,11.76,11.97,11.76,11.97,43,8.59144109830367,8.74485968934481,8.59144109830367,8.74485968934481,58.8585772996621,0.0,1.0
2016-04-14,11.95,11.95,11.95,11.95,3,8.73024839495993,8.73024839495993,8.73024839495993,8.73024839495993,4.10641236974387,0.0,1.0
2016-04-15,11.76,12.0,11.76,11.9999,1599,8.59144109830367,8.76677663092211,8.59144109830367,8.76670357445019,2188.71779307348,0.0,1.0
2016-04-18,11.76,12.0,11.7,11.7,2273,8.59144109830367,8.76677663092211,8.54760721514906,8.54760721514906,3111.2917721426,0.0,1.0
2016-04-19,11.7247,11.942,11.7001,11.73,1819,8.56565216371437,8.72440387720599,8.54768027162098,8.56952415672636,2489.85470018803,0.0,1.0
2016-04-20,11.739,11.95,11.739,11.95,931,8.57609923919956,8.73024839495993,8.57609923919956,8.73024839495993,1274.35663874385,0.0,1.0
2016-04-21,11.7615,11.8555,11.7,11.7,2087,8.59253694538253,8.66121002899142,8.54760721514906,8.54760721514906,2856.69420521848,0.0,1.0
2016-04-22,11.785,11.785,11.785,11.785,387,8.60970521628476,8.60970521628476,8.60970521628476,8.60970521628476,529.727195696958,0.0,1.0
2016-04-25,11.75,11.7876,11.71,11.7876,1429,8.58413545111123,8.61160468455479,8.55491286234149,8.61160468455479,1956.02109212133,0.0,1.0
2016-04-26,11.7968,12.0,11.7968,11.996,4389,8.61832587997183,8.76677663092211,8.61832587997183,8.76385437204514,6007.68129693527,0.0,1.0
2016-04-27,11.7968,11.7968,11.7968,11.7968,97,8.61832587997183,8.61832587997183,8.61832587997183,8.61832587997183,132.773999955052,0.0,1.0
2016-04-28,11.7968,11.7968,11.7968,11.7968,5,8.61832587997183,8.61832587997183,8.61832587997183,8.61832587997183,6.84402061623977,0.0,1.0
2016-04-29,12.0,12.0,11.9376,11.9999,1415,8.76677663092211,8.76677663092211,8.72118939244132,8.76670357445019,1936.85783439586,0.0,1.0
2016-05-02,11.75,11.95,11.75,11.95,191,8.58413545111123,8.73024839495993,8.58413545111123,8.73024839495993,261.441587540359,0.0,1.0
2016-05-03,11.75,11.75,11.75,11.75,0,8.58413545111123,8.58413545111123,8.58413545111123,8.58413545111123,0,0.0,1.0
2016-05-04,11.75,11.7853,11.75,11.77,2241,8.58413545111123,8.60992438570053,8.58413545111123,8.5987467454961,3067.49004019867,0.0,1.0
2016-05-05,11.75,11.76,11.75,11.76,815,8.58413545111123,8.59144109830367,8.58413545111123,8.59144109830367,1115.57536044708,0.0,1.0
2016-05-06,11.7501,11.8504,11.7501,11.7515,943,8.58420850758316,8.65748414892328,8.58420850758316,8.5852312981901,1290.78228822282,0.0,1.0
2016-05-09,11.75,11.7977,11.75,11.75,2843,8.58413545111123,8.61898338821915,8.58413545111123,8.58413545111123,3891.51012239394,0.0,1.0
2016-05-10,11.75,11.7501,11.75,11.75,1337,8.58413545111123,8.58420850758316,8.58413545111123,8.58413545111123,1830.09111278252,0.0,1.0
2016-05-11,11.76,11.88,11.76,11.7804,968,8.59144109830367,8.67910886461289,8.59144109830367,8.60634461857624,1325.00239130402,0.0,1.0
2016-05-12,11.8,11.8228,11.8,11.8228,943,8.62066368707341,8.63732056267216,8.62066368707341,8.63732056267216,1290.78228822282,0.0,1.0
2016-05-13,11.8,11.8,11.8,11.8,75,8.62066368707341,8.62066368707341,8.62066368707341,8.62066368707341,102.660309243597,0.0,1.0
2016-05-16,11.8,11.8,11.8,11.8,0,8.62066368707341,8.62066368707341,8.62066368707341,8.62066368707341,0,0.0,1.0
2016-05-17,11.75,11.79,11.75,11.79,1431,8.58413545111123,8.61335803988097,8.58413545111123,8.61335803988097,1958.75870036782,0.0,1.0
2016-05-18,11.79,11.8989,11.78,11.8989,704,8.61335803988097,8.69291653780659,8.60605239268854,8.69291653780659,963.638102766561,0.0,1.0
2016-05-19,11.973,11.973,11.85,11.85,1563,8.74705138350254,8.74705138350254,8.65719192303558,8.65719192303558,2139.44084463655,0.0,1.0
2016-05-20,11.9901,11.9901,11.82,11.82,3296,8.7595440402016,8.7595440402016,8.63527498145828,8.63527498145828,4511.57839022526,0.0,1.0
2016-05-23,11.99,12.05,11.99,12.0,3870,8.75947098372968,8.80330486688429,8.75947098372968,8.76677663092211,5297.27195696958,0.0,1.0
2016-05-24,12.0,12.0,11.99,11.991,4847,8.76677663092211,8.76677663092211,8.75947098372968,8.76020154844892,6634.59358538284,0.0,1.0
2016-05-25,11.99,12.1999,11.99,12.1999,2239,8.75947098372968,8.91281651829889,8.75947098372968,8.91281651829889,3064.75243195217,0.0,1.0
2016-05-26,11.99,12.1,11.99,12.1,1356,8.75947098372968,8.83983310284646,8.75947098372968,8.83983310284646,1856.09839112423,0.0,1.0
2016-05-27,12.1301,12.2,11.997,12.0,5235,8.86182310089569,8.91288957477081,8.76458493676438,8.76677663092211,7165.68958520305,0.0,1.0
2016-05-31,12.5,12.5,12.0,12.198,2490,9.13205899054387,9.13205899054387,8.76677663092211,8.91142844533233,3408.32226688741,0.0,1.0
2016-06-01,12.25,12.5,12.23,12.5,876,8.94941781073299,9.13205899054387,8.93480651634812,9.13205899054387,1199.07241196521,0.0,1.0
2016-06-02,12.03,12.335,11.99,11.991,2231,8.78869357249942,9.01151581186869,8.75947098372968,8.76020154844892,3053.80199896619,0.0,1.0
2016-06-03,12.03,12.03,12.03,12.03,4,8.78869357249942,8.78869357249942,8.78869357249942,8.78869357249942,5.47521649299182,0.0,1.0
2016-06-06,12.03,12.03,12.03,12.03,87,8.78869357249942,8.78869357249942,8.78869357249942,8.78869357249942,119.085958722572,0.0,1.0
2016-06-07,12.0951,12.0951,12.0951,12.0951,170,8.83625333572217,8.83625333572217,8.83625333572217,8.83625333572217,232.696700952152,0.0,1.0
2016-06-08,12.0951,12.0951,12.0951,12.0951,0,8.88008721887678,8.88008721887678,8.88008721887678,8.88008721887678,0,0.06,1.0
2016-06-09,12.0026,12.0026,11.96,11.96,746,8.8121747528578,8.8121747528578,8.78089830904798,8.78089830904798,1016.08738490986,0.0,1.0
2016-06-10,12.0026,12.0026,12.0026,12.0026,0,8.8121747528578,8.8121747528578,8.8121747528578,8.8121747528578,0,0.0,1.0
2016-06-13,11.94,11.96,11.94,11.96,289,8.76621453261145,8.78089830904798,8.76621453261145,8.78089830904798,393.631708095108,0.0,1.0
2016-06-14,11.97,11.97,11.97,11.97,100,8.78824019726625,8.78824019726625,8.78824019726625,8.78824019726625,136.204743285504,0.0,1.0
2016-06-15,11.93,11.93,11.93,11.93,851,8.75887264439318,8.75887264439318,8.75887264439318,8.75887264439318,1159.10236535964,0.0,1.0
2016-06-16,11.94,12.234,11.94,11.97,2868,8.76621453261145,8.98206604622851,8.76621453261145,8.78824019726625,3906.35203742826,0.0,1.0
2016-06-17,11.94,11.94,11.94,11.94,1,8.76621453261145,8.76621453261145,8.76621453261145,8.76621453261145,1.36204743285504,0.0,1.0
2016-06-20,11.93,11.9301,11.93,11.93,1065,8.75887264439318,8.75894606327536,8.75887264439318,8.75887264439318,1450.58051599062,0.0,1.0
2016-06-21,11.93,11.93,11.93,11.93,137,8.75887264439318,8.75887264439318,8.75887264439318,8.75887264439318,186.600498301141,0.0,1.0
2016-06-22,11.93,11.93,11.93,11.93,48,8.75887264439318,8.75887264439318,8.75887264439318,8.75887264439318,65.3782767770421,0.0,1.0
2016-06-23,11.96,11.9924,11.93,11.9398,1070,8.78089830904798,8.80468602687517,8.75887264439318,8.76606769484708,1457.3907531549,0.0,1.0
2016-06-24,11.84,12.244,11.79,12.14,2095,8.69279565042877,8.98940793444678,8.65608620933743,8.9130522969768,2853.48937183132,0.0,1.0
2016-06-27,12.23,12.23,11.79,11.79,102,8.97912929094121,8.97912929094121,8.65608620933743,8.65608620933743,138.928838151214,0.0,1.0
2016-06-28,12.24,12.24,12.23,12.23,331,8.98647117915947,8.98647117915947,8.97912929094121,8.97912929094121,450.83770027502,0.0,1.0
2016-06-29,12.24,12.24,12.24,12.24,45,8.98647117915947,8.98647117915947,8.98647117915947,8.98647117915947,61.292134478477,0.0,1.0
2016-06-30,12.25,12.25,12.222,12.222,604,8.99381306737774,8.99381306737774,8.97325578036659,8.97325578036659,822.676649444447,0.0,1.0
2016-07-01,12.75,12.75,12.25,12.25,9837,9.36090747829112,9.36090747829112,8.99381306737774,8.99381306737774,13398.4605969951,0.0,1.0
2016-07-05,12.7499,12.7499,12.7499,12.7499,522,9.36083405940894,9.36083405940894,9.36083405940894,9.36083405940894,710.988759950333,0.0,1.0
2016-07-06,12.75,12.75,12.69,12.69,1301,9.36090747829112,9.36090747829112,9.31685614898151,9.31685614898151,1772.02371014441,0.0,1.0
2016-07-07,12.75,12.75,12.75,12.75,0,9.36090747829112,9.36090747829112,9.36090747829112,9.36090747829112,0,0.0,1.0
2016-07-08,12.2054,12.74,12.2054,12.74,474,8.96106824592427,9.35356559007285,8.96106824592427,9.35356559007285,645.610483173291,0.0,1.0
2016-07-11,12.75,12.75,12.75,12.75,538,9.36090747829112,9.36090747829112,9.36090747829112,9.36090747829112,732.781518876013,0.0,1.0
2016-07-12,12.5,12.5001,12.5,12.5001,1750,9.17736027283443,9.17743369171661,9.17736027283443,9.17743369171661,2383.58300749633,0.0,1.0
2016-07-13,12.66,12.66,12.501,12.501,502,9.29483048432671,9.29483048432671,9.17809446165626,9.17809446165626,683.747811293232,0.0,1.0
2016-07-14,12.676,12.676,12.676,12.676,576,9.30657750547594,9.30657750547594,9.30657750547594,9.30657750547594,784.539321324505,0.0,1.0
2016-07-15,12.676,12.676,12.676,12.676,6,9.30657750547594,9.30657750547594,9.30657750547594,9.30657750547594,8.17228459713026,0.0,1.0
2016-07-18,12.5,12.5,12.5,12.5,415,9.17736027283443,9.17736027283443,9.17736027283443,9.17736027283443,565.249684634843,0.0,1.0
2016-07-19,12.6,12.7,12.55,12.6999,4064,9.25077915501711,9.32419803719978,9.21406971392577,9.3241246183176,5535.3607671229,0.0,1.0
2016-07-20,12.6,12.6,12.6,12.6,878,9.25077915501711,9.25077915501711,9.25077915501711,9.25077915501711,1195.87764604673,0.0,1.0
2016-07-21,12.61,12.61,12.55,12.6,4180,9.25812104323537,9.25812104323537,9.21406971392577,9.25077915501711,5693.35826933408,0.0,1.0
2016-07-22,13.0,13.0,12.6001,12.6001,891,9.54445468374781,9.54445468374781,9.25085257389929,9.25085257389929,1213.58426267384,0.0,1.0
2016-07-25,13.2756,13.5,12.6801,13.0,1400,9.74679712304326,9.91154909466119,9.30958767964543,9.54445468374781,1906.86640599706,0.0,1.0
2016-07-26,13.0,13.0,13.0,13.0,1292,9.54445468374781,9.54445468374781,9.54445468374781,9.54445468374781,1759.76528324872,0.0,1.0
2016-07-27,12.94,12.94,12.94,12.94,485,9.5004033544382,9.5004033544382,9.5004033544382,9.5004033544382,660.593004934696,0.0,1.0
2016-07-28,13.0517,13.0517,13.0517,13.0517,608,9.58241224583625,9.58241224583625,9.58241224583625,9.58241224583625,828.124839175867,0.0,1.0
2016-07-29,12.86,12.86,12.86,12.86,324,9.44166824869206,9.44166824869206,9.44166824869206,9.44166824869206,441.303368245034,0.0,1.0
2016-08-01,13.0,13.0,13.0,13.0,157,9.54445468374781,9.54445468374781,9.54445468374781,9.54445468374781,213.841446958242,0.0,1.0
2016-08-02,13.0,13.0,13.0,13.0,208,9.54445468374781,9.54445468374781,9.54445468374781,9.54445468374781,283.305866033849,0.0,1.0
2016-08-03,13.1287,13.1288,13.0,13.0,400,9.63894478511691,9.6390182039991,9.54445468374781,9.54445468374781,544.818973142018,0.0,1.0
2016-08-04,13.05,13.1985,13.05,13.05,2119,9.58116412483915,9.69019116488042,9.58116412483915,9.58116412483915,2886.17851021984,0.0,1.0
2016-08-05,13.05,13.05,13.05,13.05,0,9.58116412483915,9.58116412483915,9.58116412483915,9.58116412483915,0,0.0,1.0
2016-08-08,13.1,13.1,13.0,13.1,77991,9.61787356593048,9.61787356593048,9.54445468374781,9.61787356593048,106227.441335798,0.0,1.0
2016-08-09,12.9,13.1398,12.9,13.1,4192,9.47103580156513,9.64709428103919,9.47103580156513,9.61787356593048,5709.70283852835,0.0,1.0
2016-08-10,12.8834,12.9,12.8495,12.9,1669,9.45884826712281,9.47103580156513,9.43395926606288,9.47103580156513,2273.25716543507,0.0,1.0
2016-08-11,12.8335,12.8962,12.8335,12.8962,2200,9.42221224491366,9.46824588404219,9.42221224491366,9.46824588404219,2996.50435228109,0.0,1.0
2016-08-12,12.856,12.856,12.84,12.84,302,9.43873149340476,9.43873149340476,9.42698447225553,9.42698447225553,411.338324722223,0.0,1.0
2016-08-15,12.8974,12.8974,12.8974,12.8974,155,9.46912691062838,9.46912691062838,9.46912691062838,9.46912691062838,211.117352092532,0.0,1.0
2016-08-16,12.82,12.82,12.82,12.82,140,9.41230069581899,9.41230069581899,9.41230069581899,9.41230069581899,190.686640599706,0.0,1.0
2016-08-17,12.5927,12.8999,12.5927,12.8999,2211,9.24541957661777,9.47096238268295,9.24541957661777,9.47096238268295,3011.4868740425,0.0,1.0
2016-08-18,12.56,12.56,12.56,12.56,385,9.22141160214404,9.22141160214404,9.22141160214404,9.22141160214404,524.388261649192,0.0,1.0
2016-08-19,12.86,12.86,12.3701,12.3701,680,9.44166824869206,9.44166824869206,9.08198914487914,9.08198914487914,926.19225434143,0.0,1.0
2016-08-22,12.86,12.86,12.86,12.86,0,9.44166824869206,9.44166824869206,9.44166824869206,9.44166824869206,0,0.0,1.0
2016-08-23,12.87,12.87,12.87,12.87,1000,9.44901013691033,9.44901013691033,9.44901013691033,9.44901013691033,1362.04743285504,0.0,1.0
2016-08-24,12.7491,12.7491,12.53,12.53,562,9.36024670835148,9.36024670835148,9.19938593748923,9.19938593748923,765.470657264534,0.0,1.0
2016-08-25,12.9,12.9,12.9,12.9,180,9.47103580156513,9.47103580156513,9.47103580156513,9.47103580156513,245.168537913908,0.0,1.0
2016-08-26,12.53,12.8999,12.53,12.8999,1200,9.19938593748923,9.47096238268295,9.19938593748923,9.47096238268295,1634.45691942605,0.0,1.0
2016-08-29,12.53,12.53,12.53,12.53,85,9.19938593748923,9.19938593748923,9.19938593748923,9.19938593748923,115.774031792679,0.0,1.0
2016-08-30,12.62,12.62,12.62,12.62,449,9.26546293145364,9.26546293145364,9.26546293145364,9.26546293145364,611.559297351915,0.0,1.0
2016-08-31,12.5524,12.58,12.54,12.58,1824,9.21583176709815,9.23609537858057,9.2067278257075,9.23609537858057,2484.3745175276,0.0,1.0
2016-09-01,12.47,12.51,12.37,12.5,2327,9.15533460817963,9.1847021610527,9.08191572599695,9.17736027283443,3169.48437625369,0.0,1.0
2016-09-02,12.46,12.48,12.4,12.4,1485,9.14799271996136,9.1626764963979,9.10394139065176,9.10394139065176,2022.64043778974,0.0,1.0
2016-09-06,12.35,12.35,12.1831,12.34,2205,9.06723194956042,9.06723194956042,8.94469583519753,9.05989006134215,3003.31458944537,0.0,1.0
2016-09-07,12.19,12.35,12.19,12.35,2185,8.99381306737774,9.111861475153,8.99381306737774,9.111861475153,2961.49695356808,0.06,1.0
2016-09-08,12.35,12.35,12.1543,12.1543,1970,9.111861475153,9.111861475153,8.96747351639289,8.96747351639289,2670.0910748417,0.0,1.0
2016-09-09,12.25,12.35,12.25,12.35,1317,9.03808122029347,9.111861475153,9.03808122029347,9.111861475153,1785.03042922158,0.0,1.0
2016-09-12,12.25,12.25,12.0815,12.25,2389,9.03808122029347,9.03808122029347,8.91376149085514,9.03808122029347,3237.99369431311,0.0,1.0
2016-09-13,12.25,12.25,12.24,12.24,1601,9.03808122029347,9.03808122029347,9.03070319480751,9.03070319480751,2169.95726437643,0.0,1.0
2016-09-14,12.9,12.9,12.39,12.39,1884,9.51765287688047,9.51765287688047,9.14137357709682,9.14137357709682,2553.52872335115,0.0,1.0
2016-09-15,12.55,12.85,12.16,12.85,3377,9.25942198487208,9.4807627494507,8.97167899091988,9.4807627494507,4577.10536027433,0.0,1.0
2016-09-16,12.15,12.88,12.15,12.55,8963,8.96430096543393,9.50289682590856,8.96430096543393,9.25942198487208,12148.2367024397,0.0,1.0
2016-09-19,12.21,12.31,12.21,12.31,1254,9.00856911834965,9.08234937320919,9.00856911834965,9.08234937320919,1699.64172987386,0.0,1.0
2016-09-20,12.21,12.21,12.21,12.21,170,9.00856911834965,9.00856911834965,9.00856911834965,9.00856911834965,230.413950620858,0.0,1.0
2016-09-21,12.2305,12.24,12.2,12.2,1722,9.02369407059586,9.03070319480751,9.0011910928637,9.0011910928637,2333.95778217128,0.0,1.0
2016-09-22,12.22,12.5,12.22,12.49,330,9.0159471438356,9.22253185744231,9.0159471438356,9.21515383195636,447.274139440489,0.0,1.0
2016-09-23,12.5,12.5,12.5,12.5,120,9.22253185744231,9.22253185744231,9.22253185744231,9.22253185744231,162.645141614723,0.0,1.0
2016-09-26,12.2,12.2,12.2,12.2,1,9.0011910928637,9.0011910928637,9.0011910928637,9.0011910928637,1.35537618012269,0.0,1.0
2016-09-27,12.57,12.57,12.2001,12.2001,271,9.27417803584399,9.27417803584399,9.00126487311856,9.00126487311856,367.30694481325,0.0,1.0
2016-09-28,12.23,12.23,12.23,12.23,169,9.02332516932156,9.02332516932156,9.02332516932156,9.02332516932156,229.058574440735,0.0,1.0
2016-09-29,12.08,12.2822,12.08,12.215,2459,8.91265478703225,9.06183846235824,8.91265478703225,9.01225813109263,3332.8700269217,0.0,1.0
2016-09-30,12.15,12.15,12.15,12.15,616,8.96430096543393,8.96430096543393,8.96430096543393,8.96430096543393,834.911726955578,0.0,1.0
2016-10-03,12.18,12.28,12.18,12.28,526,8.98643504189179,9.06021529675133,8.98643504189179,9.06021529675133,712.927870744536,0.0,1.0
2016-10-04,12.18,12.18,12.18,12.18,63,8.98643504189179,8.98643504189179,8.98643504189179,8.98643504189179,85.3886993477296,0.0,1.0
2016-10-05,12.39,12.39,12.25,12.25,125,9.14137357709682,9.14137357709682,9.03808122029347,9.03808122029347,169.422022515337,0.0,1.0
2016-10-06,12.39,12.39,12.39,12.39,0,9.14137357709682,9.14137357709682,9.14137357709682,9.14137357709682,0,0.0,1.0
2016-10-07,12.15,12.2,12.15,12.2,603,8.96430096543393,9.0011910928637,8.96430096543393,9.0011910928637,817.291836613983,0.0,1.0
2016-10-10,12.15,12.15,12.15,12.15,137,8.96430096543393,8.96430096543393,8.96430096543393,8.96430096543393,185.686536676809,0.0,1.0
2016-10-11,12.4499,12.45,12.25,12.25,3339,9.18556794975768,9.18564173001254,9.03808122029347,9.03808122029347,4525.60106542967,0.0,1.0
2016-10-12,12.4499,12.4499,12.4499,12.4499,0,9.18556794975768,9.18556794975768,9.18556794975768,9.18556794975768,0,0.0,1.0
2016-10-13,12.44,12.44,12.25,12.25,824,9.17826370452659,9.17826370452659,9.03808122029347,9.03808122029347,1116.8299724211,0.0,1.0
2016-10-14,12.5999,12.5999,12.4938,12.5,4119,9.29623833204699,9.29623833204699,9.21795748164102,9.22253185744231,5582.79448592537,0.0,1.0
2016-10-17,12.3564,12.5657,12.3564,12.5657,1629,9.11658341146402,9.27100548488503,9.11658341146402,9.27100548488503,2207.90779741986,0.0,1.0
2016-10-18,12.43,12.6,12.261,12.58,6011,9.17088567904063,9.29631211230185,9.04619704832801,9.28155606132994,8147.16621871751,0.0,1.0
2016-10-19,12.43,12.43,12.43,12.43,3,9.17088567904063,9.17088567904063,9.17088567904063,9.17088567904063,4.06612854036808,0.0,1.0
2016-10-20,12.35,12.35,12.35,12.35,14,9.111861475153,9.111861475153,9.111861475153,9.111861475153,18.9752665217177,0.0,1.0
2016-10-21,12.4182,12.42,12.41,12.42,6018,9.16217960896721,9.16350765355468,9.15612962806873,9.16350765355468,8156.65385197836,0.0,1.0
2016-10-24,12.6,12.6,12.5,12.5,2717,9.29631211230185,9.29631211230185,9.22253185744231,9.22253185744231,3682.55708139336,0.0,1.0
2016-10-25,12.6,12.6,12.6,12.6,665,9.29631211230185,9.29631211230185,9.29631211230185,9.29631211230185,901.325159781591,0.0,1.0
2016-10-26,12.8,12.8,12.5,12.6485,14968,9.44387262202093,9.44387262202093,9.22253185744231,9.33209553590873,20287.2706640765,0.0,1.0
2016-10-27,12.8,12.8,12.8,12.8,25,9.44387262202093,9.44387262202093,9.44387262202093,9.44387262202093,33.8844045030673,0.0,1.0
2016-10-28,12.87,12.9,12.87,12.9,146,9.4955188004226,9.51765287688047,9.4955188004226,9.51765287688047,197.884922297913,0.0,1.0
2016-10-31,12.87,12.87,12.87,12.87,221,9.4955188004226,9.4955188004226,9.4955188004226,9.4955188004226,299.538135807115,0.0,1.0
2016-11-01,12.9,12.9,12.9,12.9,697,9.51765287688047,9.51765287688047,9.51765287688047,9.51765287688047,944.697197545516,0.0,1.0
2016-11-02,12.8625,12.8625,12.8625,12.8625,222,9.48998528130814,9.48998528130814,9.48998528130814,9.48998528130814,300.893511987238,0.0,1.0
2016-11-03,12.6662,12.92,12.5,12.92,1427,9.34515464101886,9.53240892785237,9.22253185744231,9.53240892785237,1934.12180903508,0.0,1.0
2016-11-04,12.5001,12.5125,12.5001,12.5125,1035,9.22260563769717,9.23175438929975,9.22260563769717,9.23175438929975,1402.81434642699,0.0,1.0
2016-11-07,12.5001,12.5001,12.5001,12.5001,289,9.22260563769717,9.22260563769717,9.22260563769717,9.22260563769717,391.703716055458,0.0,1.0
2016-11-08,12.5,12.5,12.5,12.5,57,9.22253185744231,9.22253185744231,9.22253185744231,9.22253185744231,77.2564422669935,0.0,1.0
2016-11-09,12.5,12.51,12.44,12.44,3212,9.22253185744231,9.22990988292826,9.17826370452659,9.17826370452659,4353.46829055409,0.0,1.0
2016-11-10,12.84,12.84,12.6,12.6001,2673,9.47338472396474,9.47338472396474,9.29631211230185,9.29638589255671,3622.92052946796,0.0,1.0
2016-11-11,12.9268,12.95,12.916,12.95,4300,9.53742598518282,9.55454300431023,9.52945771765799,9.55454300431023,5828.11757452758,0.0,1.0
2016-11-14,12.882,12.9466,12.882,12.9466,320,9.50437243100575,9.55203447564501,9.50437243100575,9.55203447564501,433.720377639262,0.0,1.0
2016-11-15,12.95,12.95,12.95,12.95,400,9.55454300431023,9.55454300431023,9.55454300431023,9.55454300431023,542.150472049077,0.0,1.0
2016-11-16,12.8999,12.9,12.8999,12.9,356,9.51757909662561,9.51765287688047,9.51757909662561,9.51765287688047,482.513920123678,0.0,1.0
2016-11-17,12.95,13.0,12.6995,12.8373,37666,9.55454300431023,9.59143313174,9.36972346588709,9.47139265708354,51051.5992005014,0.0,1.0
2016-11-18,13.294,13.294,13.0,13.0,8557,9.80834708102705,9.80834708102705,9.59143313174,9.59143313174,11597.9539733099,0.0,1.0
2016-11-21,13.04,13.19,13.014,13.04,1112,9.62094523368382,9.73161561597313,9.60176236742034,9.62094523368382,1507.17831229643,0.0,1.0
2016-11-22,13.0542,13.391,13.05,13.391,1101,9.63142202987387,9.8799139282408,9.62832325916977,9.8799139282408,1492.26917431509,0.0,1.0
2016-11-23,13.5,13.5,13.18,13.18,252,9.9603344060377,9.9603344060377,9.72423759048717,9.72423759048717,341.554797390918,0.0,1.0
2016-11-25,14.5,14.985,13.6,13.6,6299,10.6981369546331,11.0559711907018,10.0341146608972,10.0341146608972,8537.51455859283,0.0,1.0
2016-11-28,14.58,14.65,14.4999,14.5,3439,10.7571611585207,10.8088073369224,10.6980631743782,10.6981369546331,4661.13868344194,0.0,1.0
2016-11-29,14.5742,14.61,14.51,14.51,1471,10.7528819037389,10.7792952349786,10.705514980119,10.705514980119,1993.75836096047,0.0,1.0
2016-11-30,14.75,14.75,14.75,14.75,1061,10.9268557446977,10.9268557446977,10.9268557446977,10.9268557446977,1432.22811444126,0.06,1.0
2016-12-01,14.5,14.5,14.5,14.5,508,10.7416547998723,10.7416547998723,10.7416547998723,10.7416547998723,685.741641975645,0.0,1.0
2016-12-02,14.817,15.0,14.7,14.74,6232,10.9764895979109,11.112056689523,10.8898155557326,10.9194477069046,8412.48408029964,0.0,1.0
2016-12-05,14.0085,14.0085,14.0085,14.0085,205,10.3775497423456,10.3775497423456,10.3775497423456,10.3775497423456,276.726450009857,0.0,1.0
2016-12-06,14.1,14.8,14.1,14.45,1452,10.4453332881517,10.9638959336627,10.4453332881517,10.7046146109072,1960.03319714298,0.0,1.0
2016-12-07,15.0,16.23,13.775,14.0,12422,11.112056689523,12.0232453380639,10.2045720598787,10.3712529102215,16768.2729854754,0.0,1.0
2016-12-08,15.3,15.45,14.26,14.26,3790,11.3342978233135,11.4454183902087,10.5638618928399,10.5638618928399,5116.06461237737,0.0,1.0
2016-12-09,15.0,15.0,15.0,15.0,1145,11.112056689523,11.112056689523,11.112056689523,11.112056689523,1545.61846468921,0.0,1.0
2016-12-12,14.8,14.8,14.7979,14.7979,505,10.9638959336627,10.9638959336627,10.9623402457262,10.9623402457262,681.691986609651,0.0,1.0
2016-12-13,14.7503,14.999,14.11,14.11,1042,10.9270779858314,11.1113158857437,10.4527413259447,10.4527413259447,1406.58029712328,0.0,1.0
2016-12-14,14.9476,15.1711,14.5,14.5,1401,11.0732385714876,11.2388082161615,10.7416547998723,10.7416547998723,1891.18905592103,0.0,1.0
2016-12-15,15.2,15.2,15.2,15.2,1320,11.2602174453833,11.2602174453833,11.2602174453833,11.2602174453833,1781.84836103909,0.0,1.0
2016-12-16,15.14,15.2,15.14,15.2,543,11.2157692186252,11.2602174453833,11.2157692186252,11.2602174453833,732.987621245626,0.0,1.0
2016-12-19,15.14,15.14,15.14,15.14,126,11.2157692186252,11.2157692186252,11.2157692186252,11.2157692186252,170.085525371913,0.0,1.0
2016-12-20,15.14,15.14,15.14,15.14,0,11.2157692186252,11.2157692186252,11.2157692186252,11.2157692186252,0,0.0,1.0
2016-12-21,15.0,15.0,15.0,15.0,102,11.112056689523,11.112056689523,11.112056689523,11.112056689523,137.68828244393,0.0,1.0
2016-12-22,15.0,15.385,15.0,15.0,3505,11.112056689523,11.3972661445541,11.112056689523,11.112056689523,4731.34735260758,0.0,1.0
2016-12-23,15.01,15.01,15.01,15.01,621,11.119464727316,11.119464727316,11.119464727316,11.119464727316,838.278660761572,0.0,1.0
2016-12-27,15.2188,15.3206,15.0,15.0,3836,11.2741445564342,11.3495583811671,11.112056689523,11.112056689523,5178.15932798934,0.0,1.0
2016-12-28,15.0,15.0864,15.0,15.01,534,11.112056689523,11.1760621360547,11.112056689523,11.119464727316,720.838655147631,0.0,1.0
2016-12-29,15.0,15.0225,15.0,15.0225,1235,11.112056689523,11.1287247745573,11.112056689523,11.1287247745573,1667.10812566915,0.0,1.0
2016-12-30,15.17,15.1999,15.17,15.1999,1469,11.2379933320043,11.2601433650054,11.2379933320043,11.2601433650054,1982.98124421698,0.0,1.0
2017-01-03,15.1999,15.2,15.0,15.001,15138,11.2601433650054,11.2602174453833,11.112056689523,11.1127974933023,20434.5609768255,0.0,1.0
2017-01-04,15.0,15.2,15.0,15.2,1535,11.112056689523,11.2602174453833,11.112056689523,11.2602174453833,2072.07366226894,0.0,1.0
2017-01-05,15.15,15.15,15.0,15.1364,59211,11.2231772564183,11.2231772564183,11.112056689523,11.2131023250198,79928.0479587006,0.0,1.0
2017-01-06,15.39,15.44,15.0,15.02,1461,11.4009701634506,11.4380103524157,11.112056689523,11.1268727651091,1972.18216324099,0.0,1.0
2017-01-09,15.39,15.39,15.39,15.39,235,11.4009701634506,11.4009701634506,11.4009701634506,11.4009701634506,317.223003669838,0.0,1.0
2017-01-10,15.35,15.4499,15.25,15.4499,607,11.3713380122786,11.4453443098308,11.2972576343484,11.4453443098308,819.380269053576,0.0,1.0
2017-01-11,15.3,15.323,15.3,15.3,2094,11.3342978233135,11.3513363102374,11.3342978233135,11.3342978233135,2826.65944546654,0.0,1.0
2017-01-12,15.49,15.49,15.3975,15.3975,892,11.4750505413808,11.4750505413808,11.4065261917954,11.4065261917954,1204.09752882338,0.0,1.0
2017-01-13,15.49,15.5,15.3,15.5,2267,11.4750505413808,11.4824585791738,11.3342978233135,11.4824585791738,3060.18957157242,0.0,1.0
2017-01-17,15.5,15.5,15.5,15.5,3645,11.4824585791738,11.4824585791738,11.4824585791738,11.4824585791738,4920.33126968747,0.0,1.0
2017-01-18,15.67,15.67,15.67,15.67,218,11.6083952216551,11.6083952216551,11.6083952216551,11.6083952216551,294.274956595848,0.0,1.0
2017-01-19,15.5565,15.5865,15.51,15.54,1308,11.5243139927043,11.5465381060834,11.4898666169668,11.5120907303459,1765.6497395751,0.0,1.0
2017-01-20,15.56,15.56,15.56,15.56,257,11.5269068059319,11.5269068059319,11.5269068059319,11.5269068059319,346.920476353821,0.0,1.0
2017-01-23,15.6689,15.73,15.6536,15.72,1302,11.6075803374978,11.6528434484132,11.5962460396745,11.6454354106201,1757.5504288431,0.0,1.0
2017-01-24,15.2535,15.5965,15.25,15.5,7578,11.299850447576,11.5539461438764,11.2972576343484,11.4824585791738,10229.4294545107,0.0,1.0
2017-01-25,15.5,15.5,15.25,15.25,26,11.4824585791738,11.4824585791738,11.2972576343484,11.2972576343484,35.0970131719819,0.0,1.0
2017-01-26,15.4,15.4,15.4,15.4,1,11.4083782012436,11.4083782012436,11.4083782012436,11.4083782012436,1.34988512199931,0.0,1.0
2017-01-27,15.4847,15.4847,15.4847,15.4847,335,11.4711242813505,11.4711242813505,11.4711242813505,11.4711242813505,452.211515869767,0.0,1.0
2017-01-30,15.25,15.3397,15.25,15.25,6588,11.2972576343484,11.3637077333518,11.2972576343484,11.2972576343484,8893.04318373144,0.0,1.0
2017-01-31,15.25,15.25,15.25,15.25,0,11.2972576343484,11.2972576343484,11.2972576343484,11.2972576343484,0,0.0,1.0
2017-02-01,15.35,15.39,15.3,15.3,2292,11.3713380122786,11.4009701634506,11.3342978233135,11.3342978233135,3093.9366996224,0.0,1.0
2017-02-02,15.48,15.48,15.48,15.48,572,11.4676425035878,11.4676425035878,11.4676425035878,11.4676425035878,772.134289783601,0.0,1.0
2017-02-03,15.53,15.53,15.4101,15.48,6036,11.5046826925528,11.5046826925528,11.4158603194146,11.4676425035878,8147.90659638784,0.0,1.0
2017-02-06,16.0,16.0,15.6,15.6,3036,11.8528604688246,11.8528604688246,11.556538957104,11.556538957104,4098.25123038988,0.0,1.0
2017-02-07,16.4,18.5,16.25,16.25,1400,12.1491819805452,13.7048699170784,12.03806141365,12.03806141365,1889.83917079903,0.0,1.0
2017-02-08,16.25,16.75,16.25,16.75,1367,12.03806141365,12.4084633033007,12.03806141365,12.4084633033007,1845.29296177304,0.0,1.0
2017-02-09,16.1,16.33,16.1,16.2585,4714,11.9269408467547,12.0973257159941,11.9269408467547,12.044358245774,6363.35846510474,0.0,1.0
2017-02-10,16.1,16.1,15.86,16.0,14130,11.9269408467547,11.9269408467547,11.7491479397224,11.8528604688246,19073.8767738502,0.0,1.0
2017-02-13,15.85,16.6841,15.85,16.6841,1681,11.7417399019293,12.3596443342448,11.7417399019293,12.3596443342448,2269.15689008084,0.0,1.0
2017-02-14,15.86,15.86,15.86,15.86,211,11.7491479397224,11.7491479397224,11.7491479397224,11.7491479397224,284.825760741852,0.0,1.0
2017-02-15,16.0,16.0,16.0,16.0,373,11.8528604688246,11.8528604688246,11.8528604688246,11.8528604688246,503.50715050574,0.0,1.0
2017-02-16,16.2125,16.2125,16.2125,16.2125,314,12.0102812719261,12.0102812719261,12.0102812719261,12.0102812719261,423.863928307784,0.0,1.0
2017-02-17,16.048,16.048,15.979,16.0,2287,11.888419050231,11.888419050231,11.8373035894592,11.8528604688246,3087.18727401242,0.0,1.0
2017-02-21,16.0,16.2029,16.0,16.2029,784,11.8528604688246,12.0031695556449,11.8528604688246,12.0031695556449,1058.30993564745,0.0,1.0
2017-02-22,15.9505,16.0,15.9501,16.0,980,11.8161906817491,11.8528604688246,11.8158943602374,11.8528604688246,1322.88741955932,0.0,1.0
2017-02-23,16.0,16.0,16.0,16.0,405,11.8528604688246,11.8528604688246,11.8528604688246,11.8528604688246,546.703474409717,0.0,1.0
2017-02-24,16.25,16.25,15.99,15.99,508,12.03806141365,12.03806141365,11.8454524310316,11.8454524310316,685.741641975644,0.0,1.0
2017-02-27,16.05,16.25,15.9901,15.9901,3009,11.8899006577896,12.03806141365,11.8455265114095,11.8455265114095,4061.80433209593,0.0,1.0
2017-02-28,15.95,16.05,15.95,16.022,2106,11.8158202798595,11.8899006577896,11.8158202798595,11.8691581519692,2842.85806693054,0.0,1.0
2017-03-01,15.7575,15.7575,15.7575,15.7575,283,11.6732155523439,11.6732155523439,11.6732155523439,11.6732155523439,382.017489525805,0.0,1.0
2017-03-02,16.45,16.45,15.9204,15.9999,3365,12.1862221695103,12.1862221695103,11.7938924879922,11.8527863884466,4542.36343552765,0.0,1.0
2017-03-03,16.45,16.45,16.45,16.45,47,12.1862221695103,12.1862221695103,12.1862221695103,12.1862221695103,63.4446007339671,0.0,1.0
2017-03-06,15.9,16.0,15.9,15.9,988,11.7787800908944,11.8528604688246,11.7787800908944,11.7787800908944,1333.68650053532,0.0,1.0
2017-03-07,15.6847,15.9,15.5201,15.9,1717,11.6192850372108,11.7787800908944,11.4973487351378,11.7787800908944,2317.75275447281,0.0,1.0
2017-03-08,15.16,15.5702,15.14,15.5702,5436,11.2750335209694,11.5801139134695,11.2601588065618,11.5801139134695,7309.04789300481,0.06,1.0
2017-03-09,14.5445,15.16,14.5445,15.16,1929,10.8172641850751,11.2750335209694,10.8172641850751,11.2750335209694,2593.66324238528,0.0,1.0
2017-03-10,14.39,14.7723,14.39,14.41,1938,10.7023570162763,10.9866871821778,10.7023570162763,10.7172317306839,2605.76431505581,0.0,1.0
2017-03-13,14.32,14.32,14.0,14.1597,2951,10.6502955158497,10.6502955158497,10.4123000853279,10.5310746798727,3967.80727230634,0.0,1.0
2017-03-14,14.32,14.32,14.32,14.32,132,10.6502955158497,10.6502955158497,10.6502955158497,10.6502955158497,177.482399167888,0.0,1.0
2017-03-15,14.32,14.32,14.32,14.32,1,10.6502955158497,10.6502955158497,10.6502955158497,10.6502955158497,1.34456363005975,0.0,1.0
2017-03-16,15.2,15.2,15.2,15.2,500,11.3047829497846,11.3047829497846,11.3047829497846,11.3047829497846,672.281815029877,0.0,1.0
2017-03-17,15.2,15.2,15.2,15.2,600,11.3047829497846,11.3047829497846,11.3047829497846,11.3047829497846,806.738178035853,0.0,1.0
2017-03-20,14.56,15.6,14.5,15.6,2190,10.828792088741,11.6022772379368,10.7841679455182,11.6022772379368,2944.59434983087,0.0,1.0
2017-03-21,14.3712,14.9025,14.35,14.5,1030,10.6883747847332,11.0835215729714,10.6726075874611,10.7841679455182,1384.90053896155,0.0,1.0
2017-03-22,14.7347,14.7347,14.7347,14.7347,229,10.9587227190915,10.9587227190915,10.9587227190915,10.9587227190915,307.905071283684,0.0,1.0
2017-03-23,14.91,14.91,14.91,14.91,256,11.0890995908742,11.0890995908742,11.0890995908742,11.0890995908742,344.208289295298,0.0,1.0
2017-03-24,15.22,15.22,14.35,14.74,396,11.3196576641922,11.3196576641922,10.6726075874611,10.9626645184095,532.447197503663,0.0,1.0
2017-03-27,14.36,15.5,14.3501,15.5,3414,10.6800449446649,11.5279036658988,10.6726819610332,11.5279036658988,4590.34023302401,0.0,1.0
2017-03-28,14.5,14.9974,14.14,14.14,1378,10.7841679455182,11.1541020928355,10.5164230861812,10.5164230861812,1852.80868222234,0.0,1.0
2017-03-29,14.56,14.56,14.56,14.56,100,10.828792088741,10.828792088741,10.828792088741,10.828792088741,134.456363005976,0.0,1.0
2017-03-30,14.56,14.56,14.56,14.56,3,10.828792088741,10.828792088741,10.828792088741,10.828792088741,4.03369089017928,0.0,1.0
2017-03-31,14.6254,14.7999,14.5,14.7,2512,10.8774324048539,11.0072142880603,10.7841679455182,10.9329150895943,3377.54383871011,0.0,1.0
2017-04-03,14.8,14.8,14.4,14.4,523,11.0072886616324,11.0072886616324,10.7097943734801,10.7097943734801,703.20677852125,0.0,1.0
2017-04-04,14.8,14.8,14.78,14.79,1084,11.0072886616324,11.0072886616324,10.9924139472248,10.9998513044286,1457.50697498477,0.0,1.0
2017-04-05,14.754,14.8638,14.6225,14.75,14985,10.9730768184949,11.0547390005926,10.8752755712648,10.9701018756133,20148.2859964454,0.0,1.0
2017-04-06,14.754,14.754,14.754,14.754,0,10.9730768184949,10.9730768184949,10.9730768184949,10.9730768184949,0,0.0,1.0
2017-04-07,15.7499,15.7499,14.55,14.55,388,11.7137632224219,11.7137632224219,10.8213547315372,10.8213547315372,521.690688463184,0.0,1.0
2017-04-10,15.7499,15.7499,15.7499,15.7499,466,11.7137632224219,11.7137632224219,11.7137632224219,11.7137632224219,626.566651607844,0.0,1.0
2017-04-11,14.55,15.3,14.5,14.5,1311,10.8213547315372,11.3791565218227,10.7841679455182,10.7841679455182,1762.72291900834,0.0,1.0
2017-04-12,14.71,14.71,14.71,14.71,200,10.9403524467981,10.9403524467981,10.9403524467981,10.9403524467981,268.912726011951,0.0,1.0
2017-04-13,14.71,14.71,14.71,14.71,26,10.9403524467981,10.9403524467981,10.9403524467981,10.9403524467981,34.9586543815537,0.0,1.0
2017-04-17,14.5,14.6,14.4,14.4,2689,10.7841679455182,10.8585415175563,10.7097943734801,10.7097943734801,3615.53160123068,0.0,1.0
2017-04-18,14.5,14.5218,14.5,14.5,808,10.7841679455182,10.8003813842225,10.7841679455182,10.7841679455182,1086.40741308828,0.0,1.0
2017-04-19,14.48,14.48,14.48,14.48,200,10.7692932311106,10.7692932311106,10.7692932311106,10.7692932311106,268.912726011951,0.0,1.0
2017-04-20,14.48,14.48,14.48,14.48,36,10.7692932311106,10.7692932311106,10.7692932311106,10.7692932311106,48.4042906821511,0.0,1.0
2017-04-21,14.4001,14.7499,14.4001,14.7499,281,10.7098687470522,10.9700275020413,10.7098687470522,10.9700275020413,377.82238004679,0.0,1.0
2017-04-24,15.245,15.245,14.7499,14.7499,1371,11.3382510572017,11.3382510572017,10.9700275020413,10.9700275020413,1843.39673681193,0.0,1.0
2017-04-25,15.1,15.1,15.065,15.065,1282,11.2304093777465,11.2304093777465,11.2043786275332,11.2043786275332,1723.73057373661,0.0,1.0
2017-04-26,15.1,15.1,14.4,14.4,5659,11.2304093777465,11.2304093777465,10.7097943734801,10.7097943734801,7608.88558250818,0.0,1.0
2017-04-27,15.1,15.1,15.1,15.1,123,11.2304093777465,11.2304093777465,11.2304093777465,11.2304093777465,165.38132649735,0.0,1.0
2017-04-28,15.25,15.25,15.18,15.18,20825,11.3419697358036,11.3419697358036,11.289908235377,11.289908235377,28000.5375959945,0.0,1.0
2017-05-01,14.75,14.75,14.75,14.75,533,10.9701018756133,10.9701018756133,10.9701018756133,10.9701018756133,716.652414821852,0.0,1.0
2017-05-02,14.7857,14.7857,14.74,14.74,386,10.9966532408309,10.9966532408309,10.9626645184095,10.9626645184095,519.001561203067,0.0,1.0
2017-05-03,14.79,14.79,14.79,14.79,0,10.9998513044286,10.9998513044286,10.9998513044286,10.9998513044286,0,0.0,1.0
2017-05-04,14.79,14.79,14.79,14.79,0,10.9998513044286,10.9998513044286,10.9998513044286,10.9998513044286,0,0.0,1.0
2017-05-05,14.79,14.79,14.79,14.79,0,10.9998513044286,10.9998513044286,10.9998513044286,10.9998513044286,0,0.0,1.0
2017-05-08,14.8,14.8,14.8,14.8,198,11.0072886616324,11.0072886616324,11.0072886616324,11.0072886616324,266.223598751831,0.0,1.0
2017-05-09,14.7712,14.7712,14.7712,14.7712,998,10.9858690728854,10.9858690728854,10.9858690728854,10.9858690728854,1341.87450279964,0.0,1.0
2017-05-10,14.77,14.77,14.7,14.7,2407,10.984976590021,10.984976590021,10.9329150895943,10.9329150895943,3236.36465755382,0.0,1.0
2017-05-11,14.95,14.95,14.75,14.82,1989,11.1188490196895,11.1188490196895,10.9701018756133,11.02216337604,2674.33706018884,0.0,1.0
2017-05-12,15.3928,15.3928,15.01,15.01,560,11.448175196674,11.448175196674,11.1634731629123,11.1634731629123,752.955632833461,0.0,1.0
2017-05-15,15.3875,15.3875,15.35,15.35,2096,11.444233397356,11.444233397356,11.4163433078417,11.4163433078417,2818.20536860523,0.0,1.0
2017-05-16,15.0,15.13,14.99,15.072,16906,11.1560358057085,11.252721449358,11.1485984485047,11.2095847775759,22731.1927297902,0.0,1.0
2017-05-17,15.002,15.1,15.0,15.0,18826,11.1575232771492,11.2304093777465,11.1560358057085,11.1560358057085,25312.754899505,0.0,1.0
2017-05-18,15.0,15.2,15.0,15.2,3770,11.1560358057085,11.3047829497846,11.1560358057085,11.3047829497846,5069.00488532527,0.0,1.0
2017-05-19,15.0,15.0,15.0,15.0,69,11.1560358057085,11.1560358057085,11.1560358057085,11.1560358057085,92.7748904741229,0.0,1.0
2017-05-22,15.05,15.05,15.0,15.0,741,11.1932225917275,11.1932225917275,11.1560358057085,11.1560358057085,996.321649874279,0.0,1.0
2017-05-23,15.0225,15.06,15.0,15.0,1633,11.172769859417,11.2006599489313,11.1560358057085,11.1560358057085,2195.67240788759,0.0,1.0
2017-05-24,15.03,15.05,15.03,15.03,9532,11.1783478773199,11.1932225917275,11.1783478773199,11.1783478773199,12816.3805217296,0.0,1.0
2017-05-25,15.0375,15.5,15.0375,15.5,828,11.1839258952228,11.5279036658988,11.1839258952228,11.5279036658988,1113.29868568947,0.0,1.0
2017-05-26,14.94,14.94,14.94,14.94,300,11.1114116624856,11.1114116624856,11.1114116624856,11.1114116624856,403.369089017928,0.0,1.0
2017-05-30,14.94,14.94,14.94,14.94,0,11.1114116624856,11.1114116624856,11.1114116624856,11.1114116624856,0,0.0,1.0
2017-05-31,15.49,15.49,15.49,15.49,100,11.520466308695,11.520466308695,11.520466308695,11.520466308695,134.456363005975,0.0,1.0
2017-06-01,15.0,15.13,15.0,15.13,1953,11.1560358057085,11.252721449358,11.1560358057085,11.252721449358,2625.9327695067,0.0,1.0
2017-06-02,15.03,15.0365,15.03,15.0365,489,11.1783478773199,11.1831821595024,11.1783478773199,11.1831821595024,657.49161509922,0.0,1.0
2017-06-05,15.1125,15.1125,15.1125,15.1125,418,11.2397060742513,11.2397060742513,11.2397060742513,11.2397060742513,562.027597364977,0.0,1.0
2017-06-06,15.04,15.04,15.04,15.04,380,11.1857852345237,11.1857852345237,11.1857852345237,11.1857852345237,510.934179422707,0.0,1.0
2017-06-07,14.98,14.98,14.98,14.98,28,11.1857852345237,11.1857852345237,11.1857852345237,11.1857852345237,37.4975910234218,0.06,1.0
2017-06-08,15.35,15.35,15.07,15.35,16139,11.4620696495286,11.4620696495286,11.2529895516871,11.4620696495286,21613.3436259645,0.0,1.0
2017-06-09,14.98,15.25,14.63,15.25,2727,11.1857852345237,11.3873981860138,10.9244351122217,11.3873981860138,3651.9975257454,0.0,1.0
2017-06-12,14.98,14.98,14.98,14.98,369,11.1857852345237,11.1857852345237,11.1857852345237,11.1857852345237,494.164681701523,0.0,1.0
2017-06-13,14.75,14.9782,14.75,14.9782,783,11.0140408684396,11.1844411481804,11.0140408684396,11.1844411481804,1048.5933489764,0.0,1.0
2017-06-14,14.54,14.54,14.4001,14.45,398,10.8572307950584,10.8572307950584,10.7527654176011,10.790026477895,533.001472404352,0.0,1.0
2017-06-15,14.65,15.0668,14.421,14.43,1580,10.9393694049247,11.2506000648546,10.7683717534757,10.7750921851921,2115.93549346452,0.0,1.0
2017-06-16,15.5,15.5,14.6,14.6,2920,11.5740768448009,11.5740768448009,10.9020336731673,10.9020336731673,3910.46306387113,0.0,1.0
2017-06-19,15.05,15.05,15.05,15.05,137,11.2380552589841,11.2380552589841,11.2380552589841,11.2380552589841,183.470356078885,0.0,1.0
2017-06-20,15.51,15.51,14.79,15.5,2177,11.5815439911524,11.5815439911524,11.0439094538455,11.5740768448009,2915.43770207104,0.0,1.0
2017-06-21,14.61,14.65,14.61,14.62,1991,10.9095008195188,10.9393694049247,10.9095008195188,10.9169679658703,2666.34656170117,0.0,1.0
2017-06-22,14.96,14.96,14.916,14.916,259,11.1708509418207,11.1708509418207,11.1379954978742,11.1379954978742,346.852716966653,0.0,1.0
2017-06-23,14.92,14.92,14.64,14.92,4752,11.1409823564148,11.1409823564148,10.9319022585732,11.1409823564148,6363.87687654644,0.0,1.0
2017-06-26,14.92,14.92,14.92,14.92,156,11.1409823564148,11.1409823564148,11.1409823564148,11.1409823564148,208.915149987636,0.0,1.0
2017-06-27,14.63,14.63,14.63,14.63,200,10.9244351122217,10.9244351122217,10.9244351122217,10.9244351122217,267.839935881585,0.0,1.0
2017-06-28,14.63,14.63,14.63,14.63,500,10.9244351122217,10.9244351122217,10.9244351122217,10.9244351122217,669.599839703964,0.0,1.0
2017-06-29,14.9618,14.9618,14.65,14.65,34356,11.172195028164,11.172195028164,10.9393694049247,10.9393694049247,46009.5441857385,0.0,1.0
2017-06-30,14.96,14.96,14.7525,14.7525,736,11.1708509418207,11.1708509418207,11.0159076550274,11.0159076550274,985.650964044233,0.0,1.0
2017-07-03,14.96,15.01,14.96,14.97,6782,11.1708509418207,11.2081866735782,11.1708509418207,11.1783180881722,9082.45222574455,0.0,1.0
2017-07-05,14.9698,15.0,14.96,15.0,1231,11.1781687452452,11.2007195272267,11.1708509418207,11.2007195272267,1648.55480535115,0.0,1.0
2017-07-06,15.0,15.01,14.9999,15.0,1687,11.2007195272267,11.2081866735782,11.2006448557632,11.2007195272267,2259.22985916116,0.0,1.0
2017-07-07,15.0,15.5099,15.0,15.5099,8085,11.2007195272267,11.5814693196889,11.2007195272267,11.5814693196889,10827.429408013,0.0,1.0
2017-07-10,15.0,15.01,15.0,15.01,534,11.2007195272267,11.2081866735782,11.2007195272267,11.2081866735782,715.132628803828,0.0,1.0
2017-07-11,15.01,15.02,15.01,15.02,2267,11.2081866735782,11.2156538199296,11.2081866735782,11.2156538199296,3035.96567321775,0.0,1.0
2017-07-12,15.01,15.01,15.01,15.01,12,11.2081866735782,11.2081866735782,11.2081866735782,11.2081866735782,16.070396152895,0.0,1.0
2017-07-13,14.97,15.0101,14.97,15.01,630,11.1783180881722,11.2082613450417,11.1783180881722,11.2081866735782,843.695798026992,0.0,1.0
2017-07-14,15.0986,15.0986,15.0986,15.0986,107,11.2743455902523,11.2743455902523,11.2743455902523,11.2743455902523,143.294365696648,0.0,1.0
2017-07-17,15.0293,15.0293,14.96,14.96,1850,11.2225982660365,11.2225982660365,11.1708509418207,11.1708509418207,2477.51940690466,0.0,1.0
2017-07-18,14.5,14.973,14.5,14.96,1961,10.8273622096525,11.1805582320777,10.8273622096525,11.1708509418207,2626.17057131892,0.0,1.0
2017-07-19,14.75,15.05,14.75,14.99,18015,11.0140408684396,11.2380552589841,11.0140408684396,11.1932523808752,24125.6822245336,0.0,1.0
2017-07-20,14.8931,15.32,14.75,15.0,24313,11.1208957327293,11.4396682104742,11.0140408684396,11.2007195272267,32559.9618054448,0.0,1.0
2017-07-21,14.9698,15.21,14.81,14.81,42319,11.1781687452452,11.3575296006078,11.0588437465485,11.0588437465485,56673.5912328638,0.0,1.0
2017-07-24,15.25,15.6,15.04,15.04,64802,11.3873981860138,11.6487483083157,11.2305881126326,11.2305881126326,86782.817624992,0.0,1.0
2017-07-25,15.13,15.75,15.0939,15.75,14375,11.297792429796,11.760755503588,11.2708360314671,11.760755503588,19250.9953914888,0.0,1.0
2017-07-26,15.5499,15.5499,15.127,15.26,10111,11.6113379050948,11.6113379050948,11.2955522858905,11.3948653323653,13540.6479584935,0.0,1.0
2017-07-27,15.4,15.4,15.0,15.0,101398,11.4994053812861,11.4994053812861,11.2007195272267,11.2007195272267,135792.169092604,0.0,1.0
2017-07-28,15.257,15.39,15.257,15.39,587,11.3926251884598,11.4919382349346,11.3926251884598,11.4919382349346,786.110211812451,0.0,1.0
2017-07-31,15.35,15.4,15.34,15.4,5638,11.4620696495286,11.4994053812861,11.4546025031771,11.4994053812861,7550.40779250188,0.0,1.0
2017-08-01,15.24,15.4,15.24,15.38,1300,11.3799310396623,11.4994053812861,11.3799310396623,11.4844710885831,1740.9595832303,0.0,1.0
2017-08-02,15.06,15.06,15.06,15.06,102,11.2455224053356,11.2455224053356,11.2455224053356,11.2455224053356,136.598367299608,0.0,1.0
2017-08-03,15.05,15.088,14.5,14.5,1207,11.2380552589841,11.2664304151197,10.8273622096525,10.8273622096525,1616.41401304536,0.0,1.0
2017-08-04,15.05,15.05,15.05,15.05,18,11.2380552589841,11.2380552589841,11.2380552589841,11.2380552589841,24.1055942293426,0.0,1.0
2017-08-07,15.4,15.4,15.4,15.4,200,11.4994053812861,11.4994053812861,11.4994053812861,11.4994053812861,267.839935881583,0.0,1.0
2017-08-08,15.4,15.4,15.4,15.4,40,11.4994053812861,11.4994053812861,11.4994053812861,11.4994053812861,53.5679871763166,0.0,1.0
2017-08-09,14.85,14.85,14.8,14.84,2105,11.0887123319544,11.0887123319544,11.051376600197,11.0812451856029,2819.01532515368,0.0,1.0
2017-08-10,15.34,15.34,14.41,14.99,3838,11.4546025031771,11.4546025031771,10.7601578924891,11.1932523808752,5139.84836956762,0.0,1.0
2017-08-11,14.42,14.42,14.41,14.41,497,10.7676250388406,10.7676250388406,10.7601578924891,10.7601578924891,665.582240665735,0.0,1.0
2017-08-14,14.55,14.5501,14.55,14.5501,808,10.8646979414099,10.8647726128734,10.8646979414099,10.8647726128734,1082.0733409616,0.0,1.0
2017-08-15,15.2972,15.2972,14.55,14.55,746,11.4226431167928,11.4226431167928,10.8646979414099,10.8646979414099,999.042960838308,0.0,1.0
2017-08-16,15.2972,15.2972,15.2972,15.2972,4,11.4226431167928,11.4226431167928,11.4226431167928,11.4226431167928,5.35679871763168,0.0,1.0
2017-08-17,15.4,15.4,14.42,15.4,843,11.4994053812861,11.4994053812861,10.7676250388406,11.4994053812861,1128.94532974087,0.0,1.0
2017-08-18,15.4,15.4,14.8456,14.8456,381,11.4994053812861,11.4994053812861,11.0854267875598,11.0854267875598,510.235077854416,0.0,1.0
2017-08-21,15.3,15.3,14.77,14.79,1048,11.4247339177712,11.4247339177712,11.0289751611425,11.0439094538455,1403.4812640195,0.0,1.0
2017-08-22,15.3,15.3,15.3,15.3,1400,11.4247339177712,11.4247339177712,11.4247339177712,11.4247339177712,1874.87955117109,0.0,1.0
2017-08-23,15.3,15.3,15.3,15.3,3,11.4247339177712,11.4247339177712,11.4247339177712,11.4247339177712,4.01759903822377,0.0,1.0
2017-08-24,14.88,14.88,14.88,14.88,8,11.1111137710089,11.1111137710089,11.1111137710089,11.1111137710089,10.7135974352633,0.0,1.0
2017-08-25,15.3,15.3,15.3,15.3,43,11.4247339177712,11.4247339177712,11.4247339177712,11.4247339177712,57.5855862145406,0.0,1.0
2017-08-28,14.52,15.29,14.52,14.79,1405,10.8422965023554,11.4172667714197,10.8422965023554,11.0439094538455,1881.57554956813,0.0,1.0
2017-08-29,15.0,15.0,14.642,14.67,913,11.2007195272267,11.2007195272267,10.9333956878435,10.9543036976277,1222.68930729943,0.0,1.0
2017-08-30,15.0,15.0,15.0,15.0,78,11.2007195272267,11.2007195272267,11.2007195272267,11.2007195272267,104.457574993818,0.0,1.0
2017-08-31,15.0,15.25,15.0,15.25,598,11.2007195272267,11.3873981860138,11.2007195272267,11.3873981860138,800.841408285935,0.0,1.0
2017-09-01,15.25,15.2632,15.0,15.0,2963,11.3873981860138,11.3972548191977,11.2007195272267,11.2007195272267,3968.04865008566,0.0,1.0
2017-09-05,15.49,15.5,14.88,15.25,6339,11.5666096984494,11.5740768448009,11.1111137710089,11.3873981860138,8489.18676776682,0.0,1.0
2017-09-06,15.85,16.25,15.5,15.5,10260,11.8354269671029,12.1341128211622,11.5740768448009,11.5740768448009,13740.1887107252,0.0,1.0
2017-09-07,15.8,15.85,15.09,15.85,4398,11.8428941134543,11.8803716264716,11.3107134286092,11.8803716264716,5867.51847431082,0.06,1.0
2017-09-08,15.52,15.8,14.8023,15.57,7660,11.6330200405577,11.8428941134543,11.0950678187079,11.6704975535749,10219.4614627605,0.0,1.0
2017-09-11,15.22,15.8,15.22,15.3,3875,11.4081549624541,11.8428941134543,11.4081549624541,11.4681189832817,5169.76673214061,0.0,1.0
2017-09-12,15.7,15.7,14.9957,15.5,10978,11.7679390874198,11.7679390874198,11.2400308390587,11.6180290353508,14646.1159188231,0.0,1.0
2017-09-13,14.62,15.48,14.62,15.1,18459,10.958424806247,11.6030380301439,10.958424806247,11.3182089312127,24626.7675118925,0.0,1.0
2017-09-14,14.15,15.0,14.15,14.83,9770,10.6061361838847,11.2432539051782,10.6061361838847,11.1158303609195,13034.4828317455,0.0,1.0
2017-09-15,14.0,14.567,14.0,14.5,15479,10.493703644833,10.9186986424487,10.493703644833,10.8684787750056,20651.0501282075,0.0,1.0
2017-09-18,13.87,14.3,13.87,14.11,9064,10.3962621109881,10.7185687229365,10.3962621109881,10.5761541734709,12092.5846864832,0.0,1.0
2017-09-19,13.87,14.1303,13.87,14.06,10987,10.3962621109881,10.5913700437559,10.3962621109881,10.5386766604537,14658.1231189751,0.0,1.0
2017-09-20,14.0,14.3,13.9973,14.3,2896,10.493703644833,10.7185687229365,10.49167985913,10.7185687229365,3863.65018226558,0.0,1.0
2017-09-21,14.1,14.3,14.06,14.1,7474,10.5686586708675,10.7185687229365,10.5386766604537,10.5686586708675,9971.31265961775,0.0,1.0
2017-09-22,14.3,14.3,14.13,14.2999,1558,10.7185687229365,10.7185687229365,10.5911451786778,10.7184937679105,2078.57975965808,0.0,1.0
2017-09-25,14.11,14.4889,14.1001,14.3,8372,10.5761541734709,10.8601587671157,10.5687336258935,10.7185687229365,11169.3644081242,0.0,1.0
2017-09-26,14.542,14.542,14.14,14.14,1553,10.8999598859401,10.8999598859401,10.5986406812813,10.5986406812813,2071.90909290692,0.0,1.0
2017-09-27,14.52,14.82,14.23,14.45,899,10.8834697802125,11.108334858316,10.6661002047124,10.8310012619883,1199.38588185662,0.0,1.0
2017-09-28,14.71,14.71,14.71,14.71,436,11.0258843296781,11.0258843296781,11.0258843296781,11.0258843296781,581.682140700205,0.0,1.0
2017-09-29,14.5,14.62,14.44,14.53,1459,10.8684787750056,10.958424806247,10.8235057593848,10.8909652828159,1946.50055798532,0.0,1.0
2017-10-02,14.49,14.5,14.31,14.388,1336,10.8609832724021,10.8684787750056,10.72606422554,10.7845291458469,1782.40215590706,0.0,1.0
2017-10-03,14.23,14.32,14.23,14.32,1917,10.6661002047124,10.7335597281434,10.6661002047124,10.7335597281434,2557.53363239058,0.0,1.0
2017-10-04,14.374,14.374,14.374,14.374,608,10.7740354422021,10.7740354422021,10.7740354422021,10.7740354422021,811.153076939736,0.0,1.0
2017-10-05,14.703,14.91,14.34,14.34,5127,11.0206374778556,11.1757943817471,10.7485507333503,10.7485507333503,6840.10168662838,0.0,1.0
2017-10-06,14.703,14.703,14.703,14.703,369,11.0206374778556,11.0206374778556,11.0206374778556,11.0206374778556,492.29520623481,0.0,1.0
2017-10-09,14.4,14.7,14.4,14.7,220,10.793523748971,11.0183888270746,10.793523748971,11.0183888270746,293.509337050564,0.0,1.0
2017-10-10,14.37,14.37,14.37,14.37,46,10.7710372411607,10.7710372411607,10.7710372411607,10.7710372411607,61.3701341105722,0.0,1.0
2017-10-11,14.37,14.57,14.37,14.57,40,10.7710372411607,10.9209472932297,10.7710372411607,10.9209472932297,53.3653340091932,0.0,1.0
2017-10-12,14.61,14.64,14.5751,14.5751,2204,10.9509293036435,10.9734158114539,10.9247699995575,10.9247699995575,2940.42990390656,0.0,1.0
2017-10-13,14.64,14.9,14.5,14.9,34761,10.9734158114539,11.1682988791436,10.8684787750056,11.1682988791436,46375.8093873392,0.0,1.0
2017-10-16,14.51,14.73,14.51,14.73,7802,10.875974277609,11.040875334885,10.875974277609,11.040875334885,10408.9083984932,0.0,1.0
2017-10-17,14.51,14.51,14.51,14.51,9,10.875974277609,10.875974277609,10.875974277609,10.875974277609,12.0072001520685,0.0,1.0
2017-10-18,14.456,14.52,14.456,14.52,444,10.8354985635504,10.8834697802125,10.8354985635504,10.8834697802125,592.355207502044,0.0,1.0
2017-10-19,14.55,14.55,14.36,14.4,3236,10.9059562880228,10.9059562880228,10.7635417385572,10.793523748971,4317.25552134375,0.0,1.0
2017-10-20,14.65,14.7,14.4747,14.4747,10640,10.9809113140573,11.0183888270746,10.8495151534188,10.8495151534188,14195.1788464455,0.0,1.0
2017-10-23,14.96,14.9707,14.65,14.7,4036,11.2132718947644,11.2212920825501,10.9809113140573,11.0183888270746,5384.56220152759,0.0,1.0
2017-10-24,14.96,14.96,14.7343,14.7343,699,11.2132718947644,11.2132718947644,11.0440984010044,11.0440984010044,932.55921181065,0.0,1.0
2017-10-25,14.65,14.65,14.65,14.65,272,10.9809113140573,10.9809113140573,10.9809113140573,10.9809113140573,362.884271262516,0.0,1.0
2017-10-26,14.54,14.54,14.54,14.54,168,10.8984607854194,10.8984607854194,10.8984607854194,10.8984607854194,224.134402838611,0.0,1.0
2017-10-27,14.48,14.48,14.4,14.4,2791,10.8534877697987,10.8534877697987,10.793523748971,10.793523748971,3723.56618049145,0.0,1.0
2017-10-30,14.62,14.73,14.57,14.73,3564,10.958424806247,11.040875334885,10.9209472932297,11.040875334885,4754.85126021912,0.0,1.0
2017-10-31,14.6,15.0,14.6,15.0,9578,10.9434338010401,11.2432539051782,10.9434338010401,11.2432539051782,12778.3292285013,0.0,1.0
2017-11-01,14.6,14.969,14.6,14.91,112856,10.9434338010401,11.2200178471075,10.9434338010401,11.1757943817471,150564.953373538,0.0,1.0
2017-11-02,14.6,14.6,14.6,14.6,31,10.9434338010401,10.9434338010401,10.9434338010401,10.9434338010401,41.3581338571247,0.0,1.0
2017-11-03,14.781,15.0,14.78,15.0,1859,11.0791023981626,11.2432539051782,11.0783528479022,11.2432539051782,2480.15389807725,0.0,1.0
2017-11-06,14.57,14.9545,14.57,14.9545,470,10.9209472932297,11.2091493683325,10.9209472932297,11.2091493683325,627.042674608023,0.0,1.0
2017-11-07,14.51,14.77,14.234,14.77,6236,10.875974277609,11.0708573452988,10.6690984057537,11.0708573452988,8319.65557203325,0.0,1.0
2017-11-08,14.86,14.86,14.5,14.5,363,11.1383168687298,11.1383168687298,10.8684787750056,10.8684787750056,484.290406133431,0.0,1.0
2017-11-09,14.53,14.9,14.53,14.75,57498,10.8909652828159,11.1682988791436,10.8909652828159,11.0558663400919,76709.999371515,0.0,1.0
2017-11-10,14.57,14.88,14.5001,14.5001,1879,10.9209472932297,11.1533078739367,10.8685537300316,10.8685537300316,2506.83656508186,0.0,1.0
2017-11-13,14.89,14.9,14.8085,14.9,1436,11.1608033765402,11.1682988791436,11.0997150303221,11.1682988791436,1915.81549093004,0.0,1.0
2017-11-14,14.7495,14.7496,14.56,14.56,1108,11.0554915649617,11.0555665199877,10.9134517906263,10.9134517906263,1478.21975205465,0.0,1.0
2017-11-15,14.88,14.88,14.51,14.53,2247,11.1533078739367,11.1533078739367,10.875974277609,10.8909652828159,2997.79763796645,0.0,1.0
2017-11-16,14.872,14.872,14.872,14.872,501,11.147311471854,11.147311471854,11.147311471854,11.147311471854,668.400808465145,0.0,1.0
2017-11-17,14.85,14.85,14.837,14.837,2543,11.1308213661264,11.1308213661264,11.1210772127419,11.1210772127419,3392.70110963446,0.0,1.0
2017-11-20,14.7001,14.99,14.5001,14.5001,1312,11.0184637821006,11.2357584025747,10.8685537300316,10.8685537300316,1750.38295550155,0.0,1.0
2017-11-21,14.62,14.62,14.62,14.62,464,10.958424806247,10.958424806247,10.958424806247,10.958424806247,619.037874506642,0.0,1.0
2017-11-22,14.84,14.84,14.84,14.84,1,11.1233258635229,11.1233258635229,11.1233258635229,11.1233258635229,1.33413335022984,0.0,1.0
2017-11-24,14.87,14.87,14.5,14.5,539,11.1458123713333,11.1458123713333,10.8684787750056,10.8684787750056,719.097875773879,0.0,1.0
2017-11-27,14.68,14.68,14.5391,14.56,1816,11.0033978218677,11.0033978218677,10.8977861901851,10.9134517906263,2422.78616401738,0.0,1.0
2017-11-28,14.62,14.8,14.52,14.52,941,10.958424806247,11.0933438531091,10.8834697802125,10.8834697802125,1255.41948256627,0.0,1.0
2017-11-29,14.64,15.24,14.64,15.24,607,10.9734158114539,11.423145967661,10.9734158114539,11.423145967661,809.818943589508,0.0,1.0
2017-11-30,14.85,14.94,14.64,14.86,9344,11.1757943817471,11.2435264689092,11.0177528450355,11.1833201692096,12415.9764630806,0.06,1.0
2017-12-01,14.96,14.96,14.68,14.68,496,11.2585780438341,11.2585780438341,11.0478559948853,11.0478559948853,659.067243759414,0.0,1.0
2017-12-04,14.85,14.85,14.64,14.8453,1489,11.1757943817471,11.1757943817471,11.0177528450355,11.1722572616397,1978.53049588259,0.0,1.0
2017-12-05,15.0,15.05,14.8601,14.8601,3509,11.2886811936839,11.3263101309962,11.1833954270842,11.1833954270842,4662.634996677,0.0,1.0
2017-12-06,15.0594,15.0594,15.05,15.05,801,11.3333843712109,11.3333843712109,11.3263101309962,11.3263101309962,1064.34044808728,0.0,1.0
2017-12-07,15.086,15.086,15.05,15.05,2422,11.3534029658611,11.3534029658611,11.3263101309962,11.3263101309962,3218.26787174454,0.0,1.0
2017-12-08,15.29,15.29,15.1,15.15,5475,11.5069290300952,11.5069290300952,11.3639390683085,11.4015680056208,7274.98620883624,0.0,1.0
2017-12-11,14.89,15.3,14.89,15.3,5379,11.2058975315969,11.5144548175576,11.2058975315969,11.5144548175576,7147.42480681833,0.0,1.0
2017-12-12,15.02,15.02,15.02,15.02,268,11.3037327686088,11.3037327686088,11.3037327686088,11.3037327686088,356.108913966781,0.0,1.0
2017-12-13,14.85,14.97,14.85,14.97,404,11.1757943817471,11.2661038312966,11.1757943817471,11.2661038312966,536.820900158877,0.0,1.0
2017-12-14,14.77,14.85,14.72,14.85,887,11.1155880820475,11.1757943817471,11.0779591447352,11.1757943817471,1178.61420406169,0.0,1.0
2017-12-15,15.3,15.3,14.39,14.69,8465,11.5144548175576,11.5144548175576,10.8296081584741,11.0553817823478,11247.9923758537,0.0,1.0
2017-12-18,14.73,14.96,14.73,14.96,403,11.0854849321976,11.2585780438341,11.0854849321976,11.2585780438341,535.492135554525,0.0,1.0
2017-12-19,15.21,15.21,15.21,15.21,190,11.4467227303955,11.4467227303955,11.4467227303955,11.4467227303955,252.465274827195,0.0,1.0
2017-12-20,14.97,14.97,14.8,14.8,246,11.2661038312966,11.2661038312966,11.1381654444348,11.1381654444348,326.876092670999,0.0,1.0
2017-12-21,14.93,14.93,14.93,14.93,184,11.2360006814467,11.2360006814467,11.2360006814467,11.2360006814467,244.492687201074,0.0,1.0
2017-12-22,15.26,15.26,15.0,15.0,1806,11.4843516677078,11.4843516677078,11.2886811936839,11.2886811936839,2399.7488754627,0.0,1.0
2017-12-26,15.26,15.26,15.26,15.26,34,11.4843516677078,11.4843516677078,11.4843516677078,11.4843516677078,45.1779965480243,0.0,1.0
2017-12-27,15.26,15.26,15.26,15.26,0,11.4843516677078,11.4843516677078,11.4843516677078,11.4843516677078,0,0.0,1.0
2017-12-28,15.26,15.26,15.26,15.26,106,11.4843516677078,11.4843516677078,11.4843516677078,11.4843516677078,140.849048061488,0.0,1.0
2017-12-29,14.93,15.3,14.81,14.81,3141,11.2360006814467,11.5144548175576,11.1456912318973,11.1456912318973,4173.64962227485,0.0,1.0
2018-01-02,15.05,15.3,15.05,15.09,5323,11.3263101309962,11.5144548175576,11.3263101309962,11.356413280846,7073.01398897452,0.0,1.0
2018-01-03,15.05,15.05,14.95,14.95,484,11.3263101309962,11.3263101309962,11.2510522563717,11.2510522563717,643.122068507171,0.0,1.0
2018-01-04,15.05,15.05,15.05,15.05,0,11.3263101309962,11.3263101309962,11.3263101309962,11.3263101309962,0,0.0,1.0
2018-01-05,15.27,15.27,14.7,14.81,549,11.4918774551702,11.4918774551702,11.0629075698103,11.1456912318973,729.49176779016,0.0,1.0
2018-01-08,14.88,15.24,14.88,15.24,952,11.1983717441345,11.4693000927829,11.1983717441345,11.4693000927829,1264.98390334468,0.0,1.0
2018-01-09,14.9,15.0,14.9,15.0,1567,11.2134233190594,11.2886811936839,11.2134233190594,11.2886811936839,2082.17413502218,0.0,1.0
2018-01-10,14.85,14.89,14.85,14.86,554,11.1757943817471,11.2058975315969,11.1757943817471,11.1833201692096,736.135590811926,0.0,1.0
2018-01-11,14.85,14.85,14.85,14.85,248,11.1757943817471,11.1757943817471,11.1757943817471,11.1757943817471,329.533621879707,0.0,1.0
2018-01-12,14.86,14.86,14.86,14.86,246,11.1833201692096,11.1833201692096,11.1833201692096,11.1833201692096,326.876092670998,0.0,1.0
2018-01-16,15.16,15.16,14.9,14.9,1416,11.4090937930832,11.4090937930832,11.2134233190594,11.2134233190594,1881.53067976478,0.0,1.0
2018-01-17,15.03,15.03,14.86,14.89,1450,11.3112585560713,11.3112585560713,11.1833201692096,11.2058975315969,1926.7086763128,0.0,1.0
2018-01-18,14.68,15.06,14.68,14.88,4257,11.0478559948853,11.3338359184587,11.0478559948853,11.1983717441345,5656.55092073354,0.0,1.0
2018-01-19,14.61,14.61,14.61,14.61,3565,10.9951754826482,10.9951754826482,10.9951754826482,10.9951754826482,4737.04581452077,0.0,1.0
2018-01-22,14.88,14.88,14.77,14.77,1700,11.1983717441345,11.1983717441345,11.1155880820475,11.1155880820475,2258.89982740121,0.0,1.0
2018-01-23,14.85,14.85,14.85,14.85,201,11.1757943817471,11.1757943817471,11.1757943817471,11.1757943817471,267.081685475085,0.0,1.0
2018-01-24,14.75,14.76,14.56,14.75,2779,11.1005365071225,11.108062294585,10.9575465453359,11.1005365071225,3692.63683549882,0.0,1.0
2018-01-25,14.75,14.75,14.75,14.75,0,11.1005365071225,11.1005365071225,11.1005365071225,11.1005365071225,0,0.0,1.0
2018-01-26,14.9,14.9,14.84,14.87,1964,11.2134233190594,11.2134233190594,11.1682685942846,11.190845956672,2609.69368295058,0.0,1.0
2018-01-29,14.93,14.95,14.56,14.56,1911,11.2360006814467,11.2510522563717,10.9575465453359,10.9575465453359,2539.26915891985,0.0,1.0
2018-01-30,14.95,15.0,14.95,14.95,9554,11.2510522563717,11.2886811936839,11.2510522563717,11.2510522563717,12695.0170299948,0.0,1.0
2018-01-31,14.95,14.95,14.67,14.94,2227,11.2510522563717,11.2510522563717,11.0403302074229,11.2435264689092,2959.15877389558,0.0,1.0
2018-02-01,15.04,15.04,14.95,14.95,4854,11.3187843435338,11.3187843435338,11.2510522563717,11.2510522563717,6449.82338953263,0.0,1.0
2018-02-02,15.02,15.02,14.95,14.95,345,11.3037327686088,11.3037327686088,11.2510522563717,11.2510522563717,458.423788502014,0.0,1.0
2018-02-05,15.07,15.07,15.07,15.07,123,11.3413617059211,11.3413617059211,11.3413617059211,11.3413617059211,163.4380463355,0.0,1.0
2018-02-06,14.9,14.9,14.9,14.9,400,11.2134233190594,11.2134233190594,11.2134233190594,11.2134233190594,531.505841741461,0.0,1.0
2018-02-07,14.9,14.9,14.9,14.9,62,11.2134233190594,11.2134233190594,11.2134233190594,11.2134233190594,82.3834054699265,0.0,1.0
2018-02-08,14.9,14.9,14.9,14.9,70,11.2134233190594,11.2134233190594,11.2134233190594,11.2134233190594,93.0135223047558,0.0,1.0
2018-02-09,15.23,15.24,14.95,15.0,5861,11.4617743053204,11.4693000927829,11.2510522563717,11.2886811936839,7787.8893461168,0.0,1.0
2018-02-12,15.11,15.23,14.95,14.95,8692,11.371464855771,11.4617743053204,11.2510522563717,11.2510522563717,11549.6219410419,0.0,1.0
2018-02-13,15.24,15.24,14.93,15.0,1602,11.4693000927829,11.4693000927829,11.2360006814467,11.2886811936839,2128.68089617455,0.0,1.0
2018-02-14,15.08,15.22,14.99,15.04,6838,11.3488874933836,11.454248517858,11.2811554062215,11.3187843435338,9086.09236457029,0.0,1.0
2018-02-15,15.09,15.255,14.97,15.01,10232,11.356413280846,11.4805887739766,11.2661038312966,11.2962069811464,13595.9194317467,0.0,1.0
2018-02-16,15.22,15.28,15.01,15.05,8550,11.454248517858,11.4994032426327,11.2962069811464,11.3263101309962,11360.9373672237,0.0,1.0
2018-02-20,15.0,15.06,14.93,14.93,452,11.2886811936839,11.3338359184587,11.2360006814467,11.2360006814467,600.601601167855,0.0,1.0
2018-02-21,15.35,15.5,14.97,15.02,18092,11.5520837548699,11.6649705668067,11.2661038312966,11.3037327686088,24040.0092219663,0.0,1.0
2018-02-22,15.41,15.5,15.0476,15.16,14959,11.5972384796446,11.6649705668067,11.3245039420052,11.4090937930832,19876.9897165264,0.0,1.0
2018-02-23,15.09,15.36,15.06,15.27,8151,11.356413280846,11.5596095423324,11.3338359184587,11.4918774551702,10830.7602900867,0.0,1.0
2018-02-26,15.05,15.09,15.0,15.01,2471,11.3263101309962,11.356413280846,11.2886811936839,11.2962069811464,3283.37733735789,0.0,1.0
2018-02-27,15.46,15.77,14.92,15.08,21875,11.6348674169569,11.868166828293,11.2284748939843,11.3488874933836,29066.7257202363,0.0,1.0
2018-02-28,15.1,15.59,15.07,15.45,30945,11.3639390683085,11.7327026539688,11.3413617059211,11.6273416294945,41118.6206817239,0.0,1.0
2018-03-01,15.1,15.1,15.04,15.1,1864,11.3639390683085,11.3639390683085,11.3187843435338,11.3639390683085,2476.81722251521,0.0,1.0
2018-03-02,15.15,15.15,14.89,14.92,1484,11.4015680056208,11.4015680056208,11.2058975315969,11.2284748939843,1971.88667286082,0.0,1.0
2018-03-05,15.31,15.37,15.28,15.28,2224,11.5219806050201,11.5671353297948,11.4994032426327,11.4994032426327,2955.17248008252,0.0,1.0
2018-03-06,15.09,15.4,15.09,15.1,3381,11.356413280846,11.5897126921822,11.356413280846,11.3639390683085,4492.55312731973,0.0,1.0
2018-03-07,15.56,15.56,15.25,15.29,3984,11.7101252915815,11.7101252915815,11.4768258802453,11.5069290300952,5293.79818374495,0.0,1.0
2018-03-08,15.4,15.4,15.4,15.4,1384,11.6348674169569,11.6348674169569,11.6348674169569,11.6348674169569,1831.87304471877,0.06,1.0
2018-03-09,15.28,15.29,15.28,15.28,1101,11.5442061124092,11.5517612211215,11.5442061124092,11.5442061124092,1457.29206808913,0.0,1.0
2018-03-12,14.94,14.94,14.94,14.94,500,11.2873324161907,11.2873324161907,11.2873324161907,11.2873324161907,661.80384563539,0.0,1.0
2018-03-13,14.94,14.94,14.94,14.94,0,11.2873324161907,11.2873324161907,11.2873324161907,11.2873324161907,0,0.0,1.0
2018-03-14,15.4,15.4,15.37,15.37,594,11.6348674169569,11.6348674169569,11.61220209082,11.61220209082,786.222968614846,0.0,1.0
2018-03-15,15.75,15.75,15.35,15.39,5193,11.8992962218877,11.8992962218877,11.5970918733954,11.6273123082446,6873.49474076921,0.0,1.0
2018-03-16,15.74,15.88,15.74,15.81,3933,11.8917411131754,11.9975126351478,11.8917411131754,11.9446268741616,5205.74904976801,0.0,1.0
2018-03-19,15.59,15.59,15.59,15.59,177,11.7784144824908,11.7784144824908,11.7784144824908,11.7784144824908,234.278561354929,0.0,1.0
2018-03-20,15.55,15.55,15.4,15.51,24827,11.7481940476416,11.7481940476416,11.6348674169569,11.7179736127923,32861.2081511796,0.0,1.0
2018-03-21,15.1,15.66,15.09,15.66,1293,11.4082141555876,11.831300243477,11.4006590468753,11.831300243477,1711.42474481313,0.0,1.0
2018-03-22,15.14,15.14,14.97,14.97,273,11.4384345904369,11.4384345904369,11.3099977423276,11.3099977423276,361.344899716923,0.0,1.0
2018-03-23,15.69,15.69,15.08,15.08,60355,11.8539655696139,11.8539655696139,11.393103938163,11.393103938163,79886.3422066481,0.0,1.0
2018-03-26,15.69,15.69,15.69,15.69,180,11.8539655696139,11.8539655696139,11.8539655696139,11.8539655696139,238.249384428741,0.0,1.0
2018-03-27,15.69,15.69,15.69,15.69,83,11.8539655696139,11.8539655696139,11.8539655696139,11.8539655696139,109.859438375475,0.0,1.0
2018-03-28,15.08,15.15,15.01,15.1,2103,11.393103938163,11.4459896991492,11.3402181771768,11.4082141555876,2783.54697474246,0.0,1.0
2018-03-29,15.29,15.4,15.29,15.4,1944,11.5517612211215,11.6348674169569,11.5517612211215,11.6348674169569,2573.0933518304,0.0,1.0
2018-04-02,15.25,15.25,15.25,15.25,150,11.5215407862723,11.5215407862723,11.5215407862723,11.5215407862723,198.541153690617,0.0,1.0
2018-04-03,15.2,15.2,15.2,15.2,451,11.4837652427107,11.4837652427107,11.4837652427107,11.4837652427107,596.947068763124,0.0,1.0
2018-04-04,15.19,15.2,15.19,15.2,1794,11.4762101339984,11.4837652427107,11.4762101339984,11.4837652427107,2374.55219813979,0.0,1.0
2018-04-05,15.25,15.3,15.25,15.3,728,11.5215407862723,11.5593163298338,11.5215407862723,11.5593163298338,963.586399245127,0.0,1.0
2018-04-06,15.2,15.2,15.2,15.2,290,11.4837652427107,11.4837652427107,11.4837652427107,11.4837652427107,383.846230468528,0.0,1.0
2018-04-09,15.25,15.25,15.03,15.06,3768,11.5215407862723,11.5215407862723,11.3553283946015,11.3779937207384,4987.3537807083,0.0,1.0
2018-04-10,15.25,15.25,15.25,15.25,0,11.5215407862723,11.5215407862723,11.5215407862723,11.5215407862723,0,0.0,1.0
2018-04-11,15.25,15.25,15.25,15.25,83,11.5215407862723,11.5215407862723,11.5215407862723,11.5215407862723,109.859438375475,0.0,1.0
2018-04-12,14.76,14.76,14.76,14.76,718,11.1513404593691,11.1513404593691,11.1513404593691,11.1513404593691,950.350322332422,0.0,1.0
2018-04-13,14.8,15.13,14.4,14.4,1271,11.1815608942183,11.4308794817245,10.8793565457259,10.8793565457259,1682.30537560517,0.0,1.0
2018-04-16,15.08,15.1,14.79,15.09,2905,11.393103938163,11.4082141555876,11.174005785506,11.4006590468753,3845.08034314163,0.0,1.0
2018-04-17,15.0,15.0,14.85,14.91,3932,11.3326630684645,11.3326630684645,11.2193364377799,11.2646670900537,5204.42544207673,0.0,1.0
2018-04-18,15.15,15.15,14.85,14.85,1346,11.4459896991492,11.4459896991492,11.2193364377799,11.2193364377799,1781.57595245047,0.0,1.0
2018-04-19,15.15,15.15,15.15,15.15,223,11.4459896991492,11.4459896991492,11.4459896991492,11.4459896991492,295.164515153384,0.0,1.0
2018-04-20,15.29,15.29,15.1,15.1,695,11.5517612211215,11.5517612211215,11.4082141555876,11.4082141555876,919.907345433195,0.0,1.0
2018-04-23,15.27,15.27,15.08,15.08,878,11.5366510036969,11.5366510036969,11.393103938163,11.393103938163,1162.12755293575,0.0,1.0
2018-04-24,14.7,15.43,14.7,14.73,9796,11.1060098070952,11.6575327430938,11.1060098070952,11.1286751332322,12966.0609436886,0.0,1.0
2018-04-25,14.94,14.94,14.94,14.94,226,11.2873324161907,11.2873324161907,11.2873324161907,11.2873324161907,299.135338227196,0.0,1.0
2018-04-26,15.05,15.05,14.99,14.99,360,11.3704386120261,11.3704386120261,11.3251079597522,11.3251079597522,476.498768857481,0.0,1.0
2018-04-27,15.05,15.05,15.05,15.05,244,11.3704386120261,11.3704386120261,11.3704386120261,11.3704386120261,322.96027667007,0.0,1.0
2018-04-30,15.0,15.14,14.82,15.14,574,11.3326630684645,11.4384345904369,11.1966711116429,11.4384345904369,759.750814789431,0.0,1.0
2018-05-01,15.1,15.1,14.86,15.05,12821,11.4082141555876,11.4082141555876,11.2268915464922,11.3704386120261,16969.9742097827,0.0,1.0
2018-05-02,15.1,15.1,14.87,14.87,6875,11.4082141555876,11.4082141555876,11.2344466552045,11.2344466552045,9099.80287748665,0.0,1.0
2018-05-03,14.74,15.09,14.74,15.09,3228,11.1362302419445,11.4006590468753,11.1362302419445,11.4006590468753,4272.60562742208,0.0,1.0
2018-05-04,15.05,15.05,14.9,14.91,2145,11.3704386120261,11.3704386120261,11.2571119813414,11.2646670900537,2839.13849777582,0.0,1.0
2018-05-07,14.78,15.1,14.78,15.1,705,11.1664506767937,11.4082141555876,11.1664506767937,11.4082141555876,933.143422345903,0.0,1.0
2018-05-08,14.89,14.91,14.71,14.91,574,11.2495568726291,11.2646670900537,11.1135649158075,11.2646670900537,759.750814789431,0.0,1.0
2018-05-09,15.35,15.43,14.9,14.9,9495,11.5970918733954,11.6575327430938,11.2571119813414,11.2571119813414,12567.655028616,0.0,1.0
2018-05-10,15.35,15.35,15.35,15.35,18,11.5970918733954,11.5970918733954,11.5970918733954,11.5970918733954,23.824938442874,0.0,1.0
2018-05-11,15.14,15.14,14.9,14.9,722,11.4384345904369,11.4384345904369,11.2571119813414,11.2571119813414,955.644753097502,0.0,1.0
2018-05-14,15.05,15.05,14.75,15.0,4450,11.3704386120261,11.3704386120261,11.1437853506568,11.3326630684645,5890.05422615497,0.0,1.0
2018-05-15,15.05,15.3,14.89,15.18,9117,11.3704386120261,11.5593163298338,11.2495568726291,11.4686550252861,12067.3313213157,0.0,1.0
2018-05-16,14.89,14.89,14.89,14.89,177,11.2495568726291,11.2495568726291,11.2495568726291,11.2495568726291,234.278561354929,0.0,1.0
2018-05-17,16.15,16.15,14.85,14.85,12192,12.2015005703801,12.2015005703801,11.2193364377799,11.2193364377799,16137.4249719734,0.0,1.0
2018-05-18,15.2,17.3,15.16,16.1,14852,11.4837652427107,13.0703380722957,11.4535448078615,12.1637250268186,19658.2214307537,0.0,1.0
2018-05-21,15.35,15.6,15.16,15.16,6408,11.5970918733954,11.7859695912031,11.4535448078615,11.4535448078615,8481.67808566315,0.0,1.0
2018-05-22,15.26,15.26,15.17,15.17,952,11.5290958949846,11.5290958949846,11.4610999165738,11.4610999165738,1260.07452208978,0.0,1.0
2018-05-23,15.33,15.97,15.24,15.43,6697,11.5819816559707,12.0655086135586,11.51398567756,11.6575327430938,8864.20070844047,0.0,1.0
2018-05-24,15.15,15.3394,15.15,15.25,5173,11.4459896991492,11.5890834581603,11.4459896991492,11.5215407862723,6847.02258694374,0.0,1.0
2018-05-25,15.02,15.32,15.0,15.09,5887,11.3477732858891,11.5744265472584,11.3326630684645,11.4006590468753,7792.07847851113,0.0,1.0
2018-05-29,15.15,15.9,15.15,15.45,5131,11.4459896991492,12.0126228525724,11.4459896991492,11.6726429605185,6791.43106391037,0.0,1.0
2018-05-30,15.16,15.51,15.11,15.51,7902,11.4535448078615,11.7179736127923,11.4157692642999,11.7179736127923,10459.1479764217,0.0,1.0
2018-05-31,15.1,15.46,15.08,15.46,2571,11.4082141555876,11.6801980692308,11.393103938163,11.6801980692308,3402.99537425719,0.0,1.0
2018-06-01,15.38,15.38,15.01,15.01,379,11.6197571995323,11.6197571995323,11.3402181771768,11.3402181771768,501.647314991627,0.0,1.0
2018-06-04,15.05,15.36,14.96,15.3,15201,11.3704386120261,11.6046469821077,11.3024426336153,11.5593163298338,20120.1605150071,0.0,1.0
2018-06-05,15.02,15.45,14.98,15.45,4679,11.3477732858891,11.6726429605185,11.3175528510399,11.6726429605185,6193.16038745602,0.0,1.0
2018-06-06,15.15,15.4,14.97,15.4,12265,11.4459896991492,11.6348674169569,11.3099977423276,11.6348674169569,16234.0483334361,0.0,1.0
2018-06-07,15.15,15.15,15.15,15.15,108,11.491320351423,11.491320351423,11.491320351423,11.491320351423,142.385726788775,0.06,1.0
2018-06-08,15.3,15.36,15.3,15.32,4116,11.605095800447,11.6506059800566,11.605095800447,11.6202658603169,5426.47825428329,0.0,1.0
2018-06-11,15.33,15.45,15.28,15.28,717,11.6278508902518,11.718871249471,11.5899257405772,11.5899257405772,945.283019514363,0.0,1.0
2018-06-12,15.4,15.4,15.3,15.3,337,11.6809460997963,11.6809460997963,11.605095800447,11.605095800447,444.296203035343,0.0,1.0
2018-06-13,15.5,15.5,15.34,15.34,5945,11.7567963991457,11.7567963991457,11.6354359201867,11.6354359201867,7837.80690517834,0.0,1.0
2018-06-14,15.38,15.94,15.31,15.91,1928,11.6657760399265,12.0905377162827,11.6126808303819,12.0677826264779,2541.84890045145,0.0,1.0
2018-06-15,15.69,15.69,15.3,15.3,1794,11.9009119679094,11.9009119679094,11.605095800447,11.605095800447,2365.18512832464,0.0,1.0
2018-06-18,16.34,17.0,15.74,15.74,17849,12.39393891368,12.8945508893856,11.9388371175841,11.9388371175841,23531.8781245633,0.0,1.0
2018-06-19,16.3,16.3,16.16,16.3,2737,12.3635987939403,12.3635987939403,12.2574083748512,12.3635987939403,3608.4234650081,0.0,1.0
2018-06-20,16.25,16.8,16.07,16.07,1276,12.3256736442656,12.7428502906869,12.1891431054368,12.1891431054368,1682.26099428219,0.0,1.0
2018-06-21,16.23,16.5,16.23,16.3,533,12.3105035843958,12.5152993926389,12.3105035843958,12.3635987939403,702.699929429781,0.0,1.0
2018-06-22,16.24,18.0,16.24,18.0,11361,12.3180886143307,13.6530538828788,12.3180886143307,13.6530538828788,14978.1874263635,0.0,1.0
2018-06-25,16.99,16.99,16.0,16.0,7961,12.8869658594506,12.8869658594506,12.1360478958923,12.1360478958923,10495.6738052355,0.0,1.0
2018-06-26,16.99,17.0,16.03,16.67,4326,12.8869658594506,12.8945508893856,12.1588029856971,12.6442449015328,5703.33938970592,0.0,1.0
2018-06-27,16.11,16.58,16.11,16.16,4353,12.2194832251766,12.5759796321184,12.2194832251766,12.2574083748512,5738.93582140308,0.0,1.0
2018-06-28,16.75,16.75,16.75,16.75,580,12.7049251410123,12.7049251410123,12.7049251410123,12.7049251410123,764.664088310081,0.0,1.0
2018-06-29,16.55,16.55,16.24,16.27,449,12.5532245423136,12.5532245423136,12.3180886143307,12.3408437041355,591.955475260737,0.0,1.0
2018-07-02,16.05,16.24,16.05,16.24,1715,12.173973045567,12.3180886143307,12.173973045567,12.3180886143307,2261.03260595136,0.0,1.0
2018-07-03,16.0,16.0,16.0,16.0,195,12.1360478958923,12.1360478958923,12.1360478958923,12.1360478958923,257.085340035287,0.0,1.0
2018-07-05,16.0,16.4,16.0,16.4,617,12.1360478958923,12.4394490932896,12.1360478958923,12.4394490932896,813.444383598831,0.0,1.0
2018-07-06,16.37,16.39,16.1,16.33,4459,12.4166940034848,12.4318640633547,12.2118981952416,12.3863538837451,5878.68477547356,0.0,1.0
2018-07-09,16.0,16.0,16.0,16.0,700,12.1360478958923,12.1360478958923,12.1360478958923,12.1360478958923,922.870451408722,0.0,1.0
2018-07-10,16.0,16.0,16.0,16.0,13,12.1360478958923,12.1360478958923,12.1360478958923,12.1360478958923,17.1390226690191,0.0,1.0
2018-07-11,15.5,16.0,15.5,16.0,15101,11.7567963991457,12.1360478958923,11.7567963991457,12.1360478958923,19908.9524096044,0.0,1.0
2018-07-12,15.65,15.65,15.65,15.65,102,11.8705718481697,11.8705718481697,11.8705718481697,11.8705718481697,134.475408633842,0.0,1.0
2018-07-13,15.6,15.6,15.6,15.6,1064,11.832646698495,11.832646698495,11.832646698495,11.832646698495,1402.76308614126,0.0,1.0
2018-07-16,15.45,15.9,15.36,15.38,10612,11.718871249471,12.060197596543,11.6506059800566,11.6657760399265,13990.7160433562,0.0,1.0
2018-07-17,15.9,15.9,15.36,15.9,3577,12.060197596543,12.060197596543,11.6506059800566,12.060197596543,4715.86800669856,0.0,1.0
2018-07-18,15.92,15.92,15.92,15.92,125,12.0753676564128,12.0753676564128,12.0753676564128,12.0753676564128,164.798294894415,0.0,1.0
2018-07-19,15.45,15.45,15.45,15.45,298,11.718871249471,11.718871249471,11.718871249471,11.718871249471,392.879135028285,0.0,1.0
2018-07-20,15.94,15.94,15.92,15.92,524,12.0905377162827,12.0905377162827,12.0753676564128,12.0753676564128,690.834452197387,0.0,1.0
2018-07-23,15.56,15.72,15.56,15.64,2938,11.8023065787553,11.9236670577142,11.8023065787553,11.8629868182347,3873.41912319831,0.0,1.0
2018-07-24,15.78,15.78,15.78,15.78,515,11.9691772373238,11.9691772373238,11.9691772373238,11.9691772373238,678.968974964987,0.0,1.0
2018-07-25,15.48,15.57,15.48,15.56,3467,11.7416263392758,11.8098916086902,11.7416263392758,11.8023065787553,4570.84550719149,0.0,1.0
2018-07-26,15.36,15.9,15.36,15.9,1525,11.6506059800566,12.060197596543,11.6506059800566,12.060197596543,2010.53919771186,0.0,1.0
2018-07-27,15.35,15.79,15.35,15.79,1142,11.6430209501217,11.9767622672587,11.6430209501217,11.9767622672587,1505.59722215537,0.0,1.0
2018-07-30,15.74,15.74,15.54,15.54,2429,11.9388371175841,11.9388371175841,11.7871365188854,11.7871365188854,3202.36046638825,0.0,1.0
2018-07-31,16.25,16.5,15.39,15.82,8399,12.3256736442656,12.5152993926389,11.6733610698614,11.9995173570635,11073.1270305455,0.0,1.0
2018-08-01,16.35,17.91,16.25,17.3,8168,12.401523943615,13.5847886134644,12.3256736442656,13.1221017874336,10768.5797815806,0.0,1.0
2018-08-02,16.35,16.35,16.35,16.35,0,12.401523943615,12.401523943615,12.401523943615,12.401523943615,0,0.0,1.0
2018-08-03,16.35,16.35,16.35,16.35,142,12.401523943615,12.401523943615,12.401523943615,12.401523943615,187.210863000054,0.0,1.0
2018-08-06,15.38,16.31,15.38,16.28,1899,11.6657760399265,12.3711838238752,11.6657760399265,12.3484287340704,2503.61569603594,0.0,1.0
2018-08-07,15.38,15.38,15.38,15.38,19,11.6657760399265,11.6657760399265,11.6657760399265,11.6657760399265,25.049340823951,0.0,1.0
2018-08-08,15.63,16.13,15.63,16.0,10176,11.8554017882998,12.2346532850464,11.8554017882998,12.1360478958923,13415.8995907645,0.0,1.0
2018-08-09,15.63,15.63,15.63,15.63,0,11.8554017882998,11.8554017882998,11.8554017882998,11.8554017882998,0,0.0,1.0
2018-08-10,15.72,16.05,15.72,16.05,291,11.9236670577142,12.173973045567,11.9236670577142,12.173973045567,383.650430514197,0.0,1.0
2018-08-13,15.72,15.72,15.72,15.72,0,11.9236670577142,11.9236670577142,11.9236670577142,11.9236670577142,0,0.0,1.0
2018-08-14,15.72,15.7725,15.72,15.7725,1414,11.9236670577142,11.9634884648726,11.9236670577142,11.9634884648726,1864.19831184562,0.0,1.0
2018-08-15,15.72,15.72,15.7,15.7,522,11.9236670577142,11.9236670577142,11.9084969978443,11.9084969978443,688.197679479075,0.0,1.0
2018-08-16,15.67,15.67,15.67,15.67,500,11.8857419080395,11.8857419080395,11.8857419080395,11.8857419080395,659.19317957766,0.0,1.0
2018-08-17,15.67,15.67,15.67,15.67,171,11.8857419080395,11.8857419080395,11.8857419080395,11.8857419080395,225.44406741556,0.0,1.0
2018-08-20,15.94,15.94,15.94,15.94,161,12.0905377162827,12.0905377162827,12.0905377162827,12.0905377162827,212.260203824006,0.0,1.0
2018-08-21,15.67,15.67,15.67,15.67,770,11.8857419080395,11.8857419080395,11.8857419080395,11.8857419080395,1015.1574965496,0.0,1.0
2018-08-22,16.0,16.0,15.67,15.67,671,12.1360478958923,12.1360478958923,11.8857419080395,11.8857419080395,884.637246993218,0.0,1.0
2018-08-23,16.0,16.0,15.67,15.67,276,12.1360478958923,12.1360478958923,11.8857419080395,11.8857419080395,363.874635126868,0.0,1.0
2018-08-24,15.97,15.97,15.88,15.9,1429,12.1132928060875,12.1132928060875,12.0450275366731,12.060197596543,1883.97410723295,0.0,1.0
2018-08-27,15.67,15.94,15.67,15.94,730,11.8857419080395,12.0905377162827,11.8857419080395,12.0905377162827,962.422042183383,0.0,1.0
2018-08-28,15.67,15.67,15.67,15.67,52,11.8857419080395,11.8857419080395,11.8857419080395,11.8857419080395,68.5560906760766,0.0,1.0
2018-08-29,15.69,15.69,15.5,15.67,19592,11.9009119679094,11.9009119679094,11.7567963991457,11.8857419080395,25829.825548571,0.0,1.0
2018-08-30,15.61,15.61,15.61,15.61,300,11.8402317284299,11.8402317284299,11.8402317284299,11.8402317284299,395.515907746596,0.0,1.0
2018-08-31,15.61,15.61,15.61,15.61,139,11.8402317284299,11.8402317284299,11.8402317284299,11.8402317284299,183.25570392259,0.0,1.0
2018-09-04,15.61,15.61,15.61,15.61,16,11.8402317284299,11.8402317284299,11.8402317284299,11.8402317284299,21.0941817464851,0.0,1.0
2018-09-05,15.79,15.8,15.61,15.8,1100,11.9767622672587,11.9843472971937,11.8402317284299,11.9843472971937,1450.22499507085,0.0,1.0
2018-09-06,15.7,15.7,15.7,15.7,300,11.9540071774539,11.9540071774539,11.9540071774539,11.9540071774539,394.01013652421,0.06,1.0
2018-09-07,15.7,15.7,15.7,15.7,220,11.9540071774539,11.9540071774539,11.9540071774539,11.9540071774539,288.940766784421,0.0,1.0
2018-09-10,16.0,16.04,15.7,15.7,7017,12.1824276967683,12.2128837660102,11.9540071774539,11.9540071774539,9215.89709330128,0.0,1.0
2018-09-11,15.72,15.74,15.72,15.72,1462,11.9692352120749,11.9844632466958,11.9692352120749,11.9692352120749,1920.14273199465,0.0,1.0
2018-09-12,15.9,16.0,15.72,15.72,8185,12.1062875236635,12.1824276967683,11.9692352120749,11.9692352120749,10749.9098915022,0.0,1.0
2018-09-13,16.1,16.1,15.9,15.95,6770,12.2585678698731,12.2585678698731,12.1062875236635,12.1443576102159,8891.49541422968,0.0,1.0
2018-09-14,15.9,16.06,15.9,15.9,5047,12.1062875236635,12.2281118006312,12.1062875236635,12.1062875236635,6628.56386345897,0.0,1.0
2018-09-17,15.9,15.9,15.9,15.9,900,12.1062875236635,12.1062875236635,12.1062875236635,12.1062875236635,1182.03040957263,0.0,1.0
2018-09-18,16.15,16.15,15.9,15.9,3346,12.2966379564255,12.2966379564255,12.1062875236635,12.1062875236635,4394.52638936669,0.0,1.0
2018-09-19,15.91,16.18,15.9,15.9,1079,12.113901540974,12.319480008357,12.1062875236635,12.1062875236635,1417.12312436541,0.0,1.0
2018-09-20,15.9,15.9,15.9,15.9,856,12.1062875236635,12.1062875236635,12.1062875236635,12.1062875236635,1124.24225621575,0.0,1.0
2018-09-21,16.47,16.47,15.9,15.9,7600,12.5402865103609,12.5402865103609,12.1062875236635,12.1062875236635,9981.59012527997,0.0,1.0
2018-09-24,16.3,16.42,16.3,16.42,937,12.4108482160827,12.5022164238085,12.4108482160827,12.5022164238085,1230.62499307728,0.0,1.0
2018-09-25,15.87,15.94,15.81,15.94,3580,12.0834454717321,12.1367435929054,12.0377613678692,12.1367435929054,4701.85429585556,0.0,1.0
2018-09-26,15.73,15.9,15.73,15.9,3329,11.9768492293854,12.1062875236635,11.9768492293854,12.1062875236635,4372.19914829697,0.0,1.0
2018-09-27,15.75,15.76,15.75,15.76,3260,11.9920772640063,11.9996912813168,11.9920772640063,11.9996912813168,4281.57681689642,0.0,1.0
2018-09-28,15.81,15.81,15.75,15.75,1569,12.0377613678692,12.0377613678692,11.9920772640063,11.9920772640063,2060.67301402162,0.0,1.0
2018-10-01,15.75,15.86,15.75,15.76,5074,11.9920772640063,12.0758314544216,11.9920772640063,11.9996912813168,6664.02477574614,0.0,1.0
2018-10-02,15.77,15.77,15.77,15.77,909,12.0073052986273,12.0073052986273,12.0073052986273,12.0073052986273,1193.85071366835,0.0,1.0
2018-10-03,15.79,15.8,15.76,15.76,8729,12.0225333332482,12.0301473505587,11.9996912813168,11.9996912813168,11464.3816057328,0.0,1.0
2018-10-04,15.8,15.8,15.8,15.8,328,12.0301473505587,12.0301473505587,12.0301473505587,12.0301473505587,430.784415933137,0.0,1.0
2018-10-05,15.9,16.37,15.81,15.81,9300,12.1062875236635,12.4641463372561,12.0377613678692,12.0377613678692,12214.3142322505,0.0,1.0
2018-10-08,15.77,15.82,15.75,15.82,4475,12.0073052986273,12.0453753851797,11.9920772640063,12.0453753851797,5877.31786981945,0.0,1.0
2018-10-09,15.75,15.75,15.75,15.75,438,11.9920772640063,11.9920772640063,11.9920772640063,11.9920772640063,575.254799325347,0.0,1.0
2018-10-10,15.7,15.76,15.7,15.76,3703,11.9540071774539,11.9996912813168,11.9540071774539,11.9996912813168,4863.3984518305,0.0,1.0
2018-10-11,15.5,15.72,15.5,15.7,2842,11.8017268312443,11.9692352120749,11.8017268312443,11.9540071774539,3732.58936000602,0.0,1.0
2018-10-12,15.0,15.53,15.0,15.53,2700,11.4210259657203,11.8245688831758,11.4210259657203,11.8245688831758,3546.09122871789,0.0,1.0
2018-10-15,14.8,15.03,14.69,15.03,5012,11.2687456195107,11.4438680176517,11.1849914290954,11.4438680176517,6582.5960141978,0.0,1.0
2018-10-16,14.89,14.91,14.82,14.9,4255,11.337271775305,11.352499809926,11.2839736541317,11.3448857926155,5588.37710303505,0.0,1.0
2018-10-17,14.89,14.89,14.89,14.89,32,11.337271775305,11.337271775305,11.337271775305,11.337271775305,42.0277478959158,0.0,1.0
2018-10-18,14.86,14.86,14.86,14.86,552,11.3144297233736,11.3144297233736,11.3144297233736,11.3144297233736,724.978651204544,0.0,1.0
2018-10-19,15.16,15.16,15.16,15.16,795,11.542850242688,11.542850242688,11.542850242688,11.542850242688,1044.12686178915,0.0,1.0
2018-10-22,15.2,15.3,15.15,15.15,5402,11.5733063119299,11.6494464850347,11.5352362253775,11.5352362253775,7094.80919167927,0.0,1.0
2018-10-23,15.15,15.23,14.84,15.21,7956,11.5352362253775,11.5961483638614,11.2992016887526,11.5809203292404,10449.148820622,0.0,1.0
2018-10-24,15.0,15.0,14.5,14.76,4879,11.4210259657203,11.4210259657203,11.0403251001963,11.2382895502688,6407.9181870054,0.0,1.0
2018-10-25,14.9,15.06,14.8,14.93,7403,11.3448857926155,11.4667100695832,11.2687456195107,11.3677278445469,9722.85680229575,0.0,1.0
2018-10-26,14.53,15.0,14.53,14.87,11300,11.0631671521277,11.4210259657203,11.0631671521277,11.3220437406841,14841.0484757453,0.0,1.0
2018-10-29,14.92,14.92,14.66,14.66,1146,11.3601138272365,11.3601138272365,11.162149377164,11.162149377164,1505.11872152248,0.0,1.0
2018-10-30,14.88,14.92,14.85,14.92,456,11.3296577579945,11.3601138272365,11.3068157060631,11.3601138272365,598.895407516801,0.0,1.0
2018-10-31,14.88,14.88,14.88,14.88,204,11.3296577579945,11.3296577579945,11.3296577579945,11.3296577579945,267.926892836464,0.0,1.0
2018-11-01,14.88,14.88,14.88,14.88,0,11.3296577579945,11.3296577579945,11.3296577579945,11.3296577579945,0,0.0,1.0
2018-11-02,14.86,14.86,14.86,14.86,198,11.3144297233736,11.3144297233736,11.3144297233736,11.3144297233736,260.046690105978,0.0,1.0
2018-11-05,14.9,15.1,14.9,15.0,723,11.3448857926155,11.4971661388251,11.3448857926155,11.4210259657203,949.564429023345,0.0,1.0
2018-11-06,14.9,14.9,14.9,14.9,402,11.3448857926155,11.3448857926155,11.3448857926155,11.3448857926155,527.973582942441,0.0,1.0
2018-11-07,15.45,15.45,15.2,15.2,1653,11.7636567446919,11.7636567446919,11.5733063119299,11.5733063119299,2170.9958522484,0.0,1.0
2018-11-08,15.45,15.45,15.45,15.45,47,11.7636567446919,11.7636567446919,11.7636567446919,11.7636567446919,61.7282547221262,0.0,1.0
2018-11-09,14.9,15.21,14.9,14.9,1490,11.3448857926155,11.5809203292404,11.3448857926155,11.3448857926155,1956.91701140357,0.0,1.0
2018-11-12,15.15,15.15,15.15,15.15,272,11.5352362253775,11.5352362253775,11.5352362253775,11.5352362253775,357.235857115284,0.0,1.0
2018-11-13,15.15,15.15,15.15,15.15,21,11.5352362253775,11.5352362253775,11.5352362253775,11.5352362253775,27.5807095566947,0.0,1.0
2018-11-14,15.0,15.0,14.68,14.9,4651,11.4210259657203,11.4210259657203,11.1773774117849,11.3448857926155,6108.470483247,0.0,1.0
2018-11-15,15.0,15.0,15.0,15.0,60,11.4210259657203,11.4210259657203,11.4210259657203,11.4210259657203,78.802027304842,0.0,1.0
2018-11-16,14.35,14.9,14.32,14.9,9425,10.9261148405391,11.3448857926155,10.9032727886077,11.3448857926155,12378.4851224689,0.0,1.0
2018-11-19,14.1,14.4,14.03,14.4,17301,10.7357644077771,10.9641849270915,10.6824662866037,10.9641849270915,22722.5645733511,0.0,1.0
2018-11-20,13.75,14.0,13.75,14.0,3744,10.4692738019103,10.6596242346723,10.4692738019103,10.6596242346723,4917.24650382213,0.0,1.0
2018-11-21,13.75,13.84,12.7,13.84,4413,10.4692738019103,10.5377999577046,9.66980198430986,10.5377999577046,5795.88910827111,0.0,1.0
2018-11-23,13.3766,13.3766,13.29,13.29,1231,10.1849663955369,10.1849663955369,10.1190290056282,10.1190290056282,1616.75492687101,0.0,1.0
2018-11-26,13.37,13.5,13.37,13.5,1504,10.179941144112,10.2789233691483,10.179941144112,10.2789233691483,1975.30415110804,0.0,1.0
2018-11-27,12.74,13.35,12.74,13.35,4219,9.70025805355178,10.1647131094911,9.70025805355178,10.1647131094911,5541.09588665213,0.0,1.0
2018-11-28,12.79,13.0,12.6,12.6,35783,9.73832814010418,9.89822250362426,9.59366181120506,9.59366181120506,46996.215717486,0.0,1.0
2018-11-29,13.31,13.31,13.31,13.31,187,10.179941144112,10.179941144112,10.179941144112,10.179941144112,244.497484294357,0.06,1.0
2018-11-30,13.6,13.6,13.6,13.6,996,10.4017430172745,10.4017430172745,10.4017430172745,10.4017430172745,1302.24328533251,0.0,1.0
2018-12-03,13.6,13.6,13.6,13.6,36,10.4017430172745,10.4017430172745,10.4017430172745,10.4017430172745,47.0690344096087,0.0,1.0
2018-12-04,13.16,13.53,13.16,13.53,786,10.0652160373039,10.3482046340974,10.0652160373039,10.3482046340974,1027.67391794312,0.0,1.0
2018-12-06,13.25,13.3569,13.25,13.3569,431,10.1340511013888,10.2158118608407,10.1340511013888,10.2158118608407,563.520939737257,0.0,1.0
2018-12-07,13.43,13.43,13.43,13.43,335,10.2717212295586,10.2717212295586,10.2717212295586,10.2717212295586,438.003514644968,0.0,1.0
2018-12-10,13.43,13.43,13.43,13.43,244,10.2717212295586,10.2717212295586,10.2717212295586,10.2717212295586,319.023455442902,0.0,1.0
2018-12-11,13.5,13.57,13.5,13.57,895,10.3252596127357,10.3787979959129,10.3252596127357,10.3787979959129,1170.18849434999,0.0,1.0
2018-12-12,13.51,13.75,13.51,13.75,1833,10.3329079531896,10.5164681240827,10.3329079531896,10.5164681240827,2396.59833535591,0.0,1.0
2018-12-13,13.43,13.57,13.43,13.57,1507,10.2717212295586,10.3787979959129,10.2717212295586,10.3787979959129,1970.36207931333,0.0,1.0
2018-12-14,13.05,13.53,12.78,12.78,3171,9.9810842923112,10.3482046340974,9.77457910005648,9.77457910005648,4145.99744757969,0.0,1.0
2018-12-17,13.05,13.3223,13.05,13.0729,1564,9.9810842923112,10.1893486028703,9.9810842923112,9.99859899195058,2044.88805046189,0.0,1.0
2018-12-18,13.15,13.4,13.15,13.33,922,10.05756769685,10.2487762081969,10.05756769685,10.1952378250198,1205.4902701572,0.0,1.0
2018-12-19,13.15,13.45,13.15,13.153,2363,10.05756769685,10.2870179104663,10.05756769685,10.0598621989861,3089.55911971958,0.0,1.0
2018-12-20,13.15,14.0,13.15,14.0,548,10.05756769685,10.7076766354296,10.05756769685,10.7076766354296,716.495301568486,0.0,1.0
2018-12-21,13.5,13.6,13.15,13.6,13434,10.3252596127357,10.4017430172745,10.05756769685,10.4017430172745,17564.5946738523,0.0,1.0
2018-12-24,13.15,13.19,13.15,13.19,2226,10.05756769685,10.0881610586655,10.05756769685,10.0881610586655,2910.43529432746,0.0,1.0
2018-12-26,13.12,13.28,13.0,13.0,3515,10.0346226754883,10.1569961227504,9.9428425900418,9.9428425900418,4595.76822082709,0.0,1.0
2018-12-27,13.05,13.49,12.98,13.05,9506,9.9810842923112,10.3176112722818,9.92754590913405,9.9810842923112,12428.8400304928,0.0,1.0
2018-12-28,13.1,13.1,13.05,13.05,696,10.0193259945806,10.0193259945806,9.9810842923112,9.9810842923112,910.001331919099,0.0,1.0
2018-12-31,13.0,13.45,13.0,13.45,2726,9.9428425900418,10.2870179104663,9.9428425900418,10.2870179104663,3564.17188334981,0.0,1.0
2019-01-02,13.0,13.0,13.0,13.0,142,9.9428425900418,9.9428425900418,9.9428425900418,9.9428425900418,185.661191282345,0.0,1.0
2019-01-03,13.05,13.1,13.05,13.07,432,9.9810842923112,10.0193259945806,9.9810842923112,9.99638097321895,564.828412915303,0.0,1.0
2019-01-04,13.05,13.05,13.05,13.05,2,9.9810842923112,9.9810842923112,9.9810842923112,9.9810842923112,2.61494635608937,0.0,1.0
2019-01-07,13.05,13.05,13.05,13.05,0,9.9810842923112,9.9810842923112,9.9810842923112,9.9810842923112,0,0.0,1.0
2019-01-08,13.31,13.31,13.25,13.25,777,10.179941144112,10.179941144112,10.1340511013888,10.1340511013888,1015.90665934072,0.0,1.0
2019-01-09,13.44,13.44,13.36,13.4,1174,10.2793695700125,10.2793695700125,10.2181828463814,10.2487762081969,1534.97351102445,0.0,1.0
2019-01-10,13.3,13.31,13.28,13.28,7352,10.1722928036582,10.179941144112,10.1569961227504,10.1569961227504,9612.54280498448,0.0,1.0
2019-01-11,13.3,13.3,13.3,13.3,1,10.1722928036582,10.1722928036582,10.1722928036582,10.1722928036582,1.30747317804468,0.0,1.0
2019-01-14,13.3,13.71,13.3,13.71,1623,10.1722928036582,10.4858747622672,10.1722928036582,10.4858747622672,2122.02896796651,0.0,1.0
2019-01-15,13.29,13.31,13.07,13.3,5286,10.1646444632043,10.179941144112,9.99638097321895,10.1722928036582,6911.30321914418,0.0,1.0
2019-01-16,13.13,13.13,13.13,13.13,1753,10.0422710159422,10.0422710159422,10.0422710159422,10.0422710159422,2292.00048111234,0.0,1.0
2019-01-17,13.5,13.96,13.47,13.47,1843,10.3252596127357,10.6770832736141,10.3023145913741,10.3023145913741,2409.67306713636,0.0,1.0
2019-01-18,13.5,13.5,13.5,13.5,82,10.3252596127357,10.3252596127357,10.3252596127357,10.3252596127357,107.212800599664,0.0,1.0
2019-01-22,13.4,13.4,13.4,13.4,187,10.2487762081969,10.2487762081969,10.2487762081969,10.2487762081969,244.497484294357,0.0,1.0
2019-01-23,13.38,13.69,13.38,13.69,600,10.2334795272892,10.4705780813594,10.2334795272892,10.4705780813594,784.483906826809,0.0,1.0
2019-01-24,13.61,13.61,13.61,13.61,301,10.4093913577284,10.4093913577284,10.4093913577284,10.4093913577284,393.549426591449,0.0,1.0
2019-01-25,14.3,14.3,13.67,13.67,16033,10.937126849046,10.937126849046,10.4552814004517,10.4552814004517,20962.7174635904,0.0,1.0
2019-01-28,14.1,14.32,14.0,14.3,18652,10.7841600399684,10.9524235299537,10.7076766354296,10.937126849046,24386.9897168895,0.0,1.0
2019-01-29,14.27,14.27,14.27,14.27,2034,10.9141818276844,10.9141818276844,10.9141818276844,10.9141818276844,2659.40044414288,0.0,1.0
2019-01-30,14.27,14.27,14.2,14.2,1911,10.9141818276844,10.9141818276844,10.8606434445072,10.8606434445072,2498.58124324338,0.0,1.0
2019-01-31,14.2,14.24,14.2,14.2,3521,10.8606434445072,10.8912368063227,10.8606434445072,10.8606434445072,4603.61305989534,0.0,1.0
2019-02-01,14.2,14.4,13.7,14.2,2011,10.8606434445072,11.0136102535848,10.4782264218133,10.8606434445072,2629.32856104786,0.0,1.0
2019-02-04,13.9,14.1,13.9,14.1,661,10.6311932308909,10.7841600399684,10.6311932308909,10.7841600399684,864.239770687533,0.0,1.0
2019-02-05,14.25,14.42,13.91,13.91,3392,10.8988851467766,11.0289069344925,10.6388415713447,10.6388415713447,4434.94901992757,0.0,1.0
2019-02-06,14.9,14.9,14.55,14.9,1133,11.3960272762787,11.3960272762787,11.1283353603929,11.3960272762787,1481.36711072463,0.0,1.0
2019-02-07,14.4,14.95,14.35,14.56,2510,11.0136102535848,11.4342689785481,10.9753685513154,11.1359837008468,3281.75767689215,0.0,1.0
2019-02-08,14.55,14.55,14.55,14.55,562,11.1283353603929,11.1283353603929,11.1283353603929,11.1283353603929,734.799926061116,0.0,1.0
2019-02-11,14.33,14.45,13.61,13.61,832,10.9600718704076,11.0518519558542,10.4093913577284,10.4093913577284,1087.81768413318,0.0,1.0
2019-02-12,14.45,14.45,14.38,14.38,427,11.0518519558542,11.0518519558542,10.998313572677,10.998313572677,558.291047025078,0.0,1.0
2019-02-13,14.75,14.75,14.37,14.68,979,11.2813021694705,11.2813021694705,10.9906652322231,11.2277637862934,1280.01624130575,0.0,1.0
2019-02-14,14.57,14.95,14.4,14.4,2105,11.1436320413007,11.4342689785481,11.0136102535848,11.0136102535848,2752.23103978406,0.0,1.0
2019-02-15,14.57,14.75,14.53,14.53,1638,11.1436320413007,11.2813021694705,11.1130386794852,11.1130386794852,2141.64106563719,0.0,1.0
2019-02-19,14.69,14.9,14.5999,14.5999,3587,11.2354121267472,11.3960272762787,11.1665005792578,11.1665005792578,4689.9062896463,0.0,1.0
2019-02-20,14.5,14.5,14.5,14.5,1022,11.0900936581236,11.0900936581236,11.0900936581236,11.0900936581236,1336.23758796166,0.0,1.0
2019-02-21,14.45,15.0,14.3286,14.5,13529,11.0518519558542,11.4725106808175,10.9590011027441,11.0900936581236,17688.8046257665,0.0,1.0
2019-02-22,14.65,14.99,14.6,14.6,3766,11.2048187649317,11.4648623403636,11.1665770626623,11.1665770626623,4923.94398851629,0.0,1.0
2019-02-25,14.5,14.5,14.5,14.5,424,11.0900936581236,11.0900936581236,11.0900936581236,11.0900936581236,554.368627490944,0.0,1.0
2019-02-26,14.5,14.75,14.5,14.5,789,11.0900936581236,11.2813021694705,11.0900936581236,11.0900936581236,1031.59633747725,0.0,1.0
2019-02-27,14.6,15.0,14.5,15.0,14205,11.1665770626623,11.4725106808175,11.0900936581236,11.4725106808175,18572.6564941248,0.0,1.0
2019-02-28,14.76,14.81,14.76,14.79,1607,11.2889505099244,11.3271922121938,11.2889505099244,11.311895531286,2101.10939711781,0.0,1.0
2019-03-01,14.8,14.8,14.75,14.75,278,11.3195438717399,11.3195438717399,11.2813021694705,11.2813021694705,363.477543496422,0.0,1.0
2019-03-04,14.79,14.79,14.68,14.68,570,11.311895531286,11.311895531286,11.2277637862934,11.2277637862934,745.259711485471,0.0,1.0
2019-03-05,14.76,14.76,14.7,14.7,773,11.2889505099244,11.2889505099244,11.2430604672011,11.2430604672011,1010.67676662854,0.0,1.0
2019-03-06,14.76,14.76,14.76,14.76,60,11.2889505099244,11.2889505099244,11.2889505099244,11.2889505099244,78.448390682681,0.0,1.0
2019-03-07,14.7,14.7,14.7,14.7,108,11.2889505099244,11.2889505099244,11.2889505099244,11.2889505099244,140.633090614074,0.06,1.0
2019-03-08,14.76,14.76,14.76,14.76,42,11.3350278589445,11.3350278589445,11.3350278589445,11.3350278589445,54.6906463499178,0.0,1.0
2019-03-11,14.56,14.66,14.56,14.61,1573,11.1814366955442,11.2582322772443,11.1814366955442,11.2198344863942,2048.29492162906,0.0,1.0
2019-03-12,14.59,14.59,14.59,14.59,181,11.2044753700542,11.2044753700542,11.2044753700542,11.2044753700542,235.690642603218,0.0,1.0
2019-03-13,14.51,14.62,14.44,14.48,3708,11.1430389046941,11.2275140445643,11.089281997504,11.120000230184,4828.40277774988,0.0,1.0
2019-03-14,14.58,14.79,14.44,14.6,18679,11.1967958118842,11.3580665334545,11.089281997504,11.2121549282242,24323.0138850027,0.0,1.0
2019-03-15,14.58,14.58,14.58,14.58,3,11.1967958118842,11.1967958118842,11.1967958118842,11.1967958118842,3.90647473927985,0.0,1.0
2019-03-18,14.55,14.55,14.45,14.45,692,11.1737571373741,11.1737571373741,11.096961555674,11.096961555674,901.093506527222,0.0,1.0
2019-03-19,14.5476,14.5476,14.5476,14.5476,44,11.1719140434133,11.1719140434133,11.1719140434133,11.1719140434133,57.2949628427713,0.0,1.0
2019-03-20,14.46,14.5,14.28,14.28,1793,11.104641113844,11.1353593465241,10.9664090667837,10.9664090667837,2334.76973584292,0.0,1.0
2019-03-21,14.31,14.75,14.31,14.75,1722,10.9894477412937,11.3273483007745,10.9894477412937,11.3273483007745,2242.31650034664,0.0,1.0
2019-03-22,13.99,14.79,13.97,14.48,60244,10.7437018798532,11.3580665334545,10.7283427635132,11.120000230184,78447.2213977252,0.0,1.0
2019-03-25,13.71,13.96,13.59,13.94,5141,10.5286742510927,10.7206632053432,10.4365195530525,10.7053040890031,6694.39554487927,0.0,1.0
2019-03-26,13.85,13.85,13.76,13.76,3295,10.636188065473,10.636188065473,10.5670720419428,10.5670720419428,4290.61142197569,0.0,1.0
2019-03-27,13.85,13.85,13.85,13.85,235,10.636188065473,10.636188065473,10.636188065473,10.636188065473,306.007187910254,0.0,1.0
2019-03-28,14.15,14.4,13.41,13.41,2768,10.8665748105735,11.0585637648239,10.2982875059922,10.2982875059922,3604.37402610887,0.0,1.0
2019-03-29,13.72,14.03,13.68,14.0,3165,10.5363538092628,10.7744201125333,10.5056355765827,10.7513814380232,4121.33084994023,0.0,1.0
2019-04-01,13.9,14.01,13.85,13.98,3186,10.6745858563231,10.7590609961932,10.636188065473,10.7360223216832,4148.67617311518,0.0,1.0
2019-04-02,14.0,14.0,13.88,13.91,13456,10.7513814380232,10.7513814380232,10.659226739983,10.6822654144931,17521.8413639166,0.0,1.0
2019-04-03,14.0,14.1,13.96,14.1,3980,10.7513814380232,10.8281770197234,10.7206632053432,10.8281770197234,5182.58982077795,0.0,1.0
2019-04-04,14.0,14.0,14.0,14.0,2,10.7513814380232,10.7513814380232,10.7513814380232,10.7513814380232,2.60431649285324,0.0,1.0
2019-04-05,13.98,14.0,13.98,13.98,835,10.7360223216832,10.7513814380232,10.7360223216832,10.7360223216832,1087.30213576622,0.0,1.0
2019-04-08,14.0,14.0,13.98,13.98,2405,10.7513814380232,10.7513814380232,10.7360223216832,10.7360223216832,3131.69058265602,0.0,1.0
2019-04-09,14.0,14.0,13.98,14.0,1657,10.7513814380232,10.7513814380232,10.7360223216832,10.7513814380232,2157.67621432891,0.0,1.0
2019-04-10,13.98,13.98,13.98,13.98,169,10.7360223216832,10.7360223216832,10.7360223216832,10.7360223216832,220.064743646098,0.0,1.0
2019-04-11,13.98,13.98,13.98,13.98,657,10.7360223216832,10.7360223216832,10.7360223216832,10.7360223216832,855.517967902287,0.0,1.0
2019-04-12,14.21,14.46,13.99,14.0,12586,10.9126521595936,11.104641113844,10.7437018798532,10.7513814380232,16388.9636895254,0.0,1.0
2019-04-15,14.4,14.64,13.95,13.98,24631,11.0585637648239,11.2428731609043,10.7129836471731,10.7360223216832,32073.459767734,0.0,1.0
2019-04-16,14.2101,14.2101,14.2001,14.2001,1222,10.9127289551753,10.9127289551753,10.9050493970053,10.9050493970053,1591.23737713332,0.0,1.0
2019-04-17,14.28,14.28,14.28,14.28,437,10.9664090667837,10.9664090667837,10.9664090667837,10.9664090667837,569.043153688431,0.0,1.0
2019-04-18,14.8,14.8,14.5,14.5,869,11.3657460916246,11.3657460916246,11.1353593465241,11.1353593465241,1131.57551614473,0.0,1.0
2019-04-22,14.8,14.8,14.8,14.8,5,11.3657460916246,11.3657460916246,11.3657460916246,11.3657460916246,6.51079123213306,0.0,1.0
2019-04-23,14.8,14.8,14.8,14.8,2563,11.3657460916246,11.3657460916246,11.3657460916246,11.3657460916246,3337.43158559141,0.0,1.0
2019-04-24,14.8,14.8,14.8,14.8,0,11.3657460916246,11.3657460916246,11.3657460916246,11.3657460916246,0,0.0,1.0
2019-04-25,14.8,14.8,14.8,14.8,0,11.3657460916246,11.3657460916246,11.3657460916246,11.3657460916246,0,0.0,1.0
2019-04-26,14.387,14.7573,14.2,14.2,1024,11.0485803392029,11.3329543782386,10.9049726014236,10.9049726014236,1333.41004434085,0.0,1.0
2019-04-29,14.02,14.21,14.0,14.21,1279,10.7667405543633,10.9126521595936,10.7513814380232,10.9126521595936,1665.46039717964,0.0,1.0
2019-04-30,14.02,14.02,14.02,14.02,6,10.7667405543633,10.7667405543633,10.7667405543633,10.7667405543633,7.81294947855967,0.0,1.0
2019-05-01,14.1,14.39,14.1,14.1,2981,10.8281770197234,11.0508842066539,10.8281770197234,10.8281770197234,3881.73373259774,0.0,1.0
2019-05-02,13.99,14.39,13.95,14.2,3891,10.7437018798532,11.0508842066539,10.7129836471731,10.9049726014236,5066.69773684597,0.0,1.0
2019-05-03,13.99,13.99,13.99,13.99,679,10.7437018798532,10.7437018798532,10.7437018798532,10.7437018798532,884.165449323674,0.0,1.0
2019-05-06,14.02,14.59,13.96,13.99,11677,10.7667405543633,11.2044753700542,10.7206632053432,10.7437018798532,15205.3018435235,0.0,1.0
2019-05-07,14.02,14.02,14.02,14.02,1,10.7667405543633,10.7667405543633,10.7667405543633,10.7667405543633,1.30215824642661,0.0,1.0
2019-05-08,14.8,14.8,14.6,14.6,1237,11.3657460916246,11.3657460916246,11.2121549282242,11.2121549282242,1610.76975082972,0.0,1.0
2019-05-09,14.8,14.8,14.8,14.8,0,11.3657460916246,11.3657460916246,11.3657460916246,11.3657460916246,0,0.0,1.0
2019-05-10,14.8,14.8,14.8,14.8,131,11.3657460916246,11.3657460916246,11.3657460916246,11.3657460916246,170.582730281886,0.0,1.0
2019-05-13,14.45,14.7,14.45,14.7,2705,11.096961555674,11.2889505099244,11.096961555674,11.2889505099244,3522.33805658399,0.0,1.0
2019-05-14,14.79,14.79,14.79,14.79,111,11.3580665334545,11.3580665334545,11.3580665334545,11.3580665334545,144.539565353355,0.0,1.0
2019-05-15,14.67,14.7,14.05,14.7,3743,11.2659118354143,11.2889505099244,10.7897792288733,11.2889505099244,4873.97831637484,0.0,1.0
2019-05-16,14.41,14.41,14.41,14.41,287,11.0662433229939,11.0662433229939,11.0662433229939,11.0662433229939,373.719416724439,0.0,1.0
2019-05-17,14.41,14.41,14.41,14.41,6,11.0662433229939,11.0662433229939,11.0662433229939,11.0662433229939,7.81294947855971,0.0,1.0
2019-05-20,14.41,14.41,14.41,14.41,2,11.0662433229939,11.0662433229939,11.0662433229939,11.0662433229939,2.60431649285323,0.0,1.0
2019-05-21,14.48,14.48,14.25,14.27,1344,11.120000230184,11.120000230184,10.9433703922736,10.9587295086137,1750.10068319738,0.0,1.0
2019-05-22,14.25,14.26,14.25,14.26,15202,10.9433703922736,10.9510499504437,10.9433703922736,10.9510499504437,19795.4096621775,0.0,1.0
2019-05-23,14.36,14.36,14.36,14.36,442,11.0278455321438,11.0278455321438,11.0278455321438,11.0278455321438,575.553944920566,0.0,1.0
2019-05-24,14.12,14.4,14.09,14.4,1937,10.8435361360634,11.0585637648239,10.8204974615534,11.0585637648239,2522.28052332836,0.0,1.0
2019-05-28,14.12,14.12,14.12,14.12,0,10.8435361360634,10.8435361360634,10.8435361360634,10.8435361360634,0,0.0,1.0
2019-05-29,14.12,14.12,14.12,14.12,150,10.8435361360634,10.8435361360634,10.8435361360634,10.8435361360634,195.323736963993,0.0,1.0
2019-05-30,14.12,14.12,14.12,14.12,17,10.8435361360634,10.8435361360634,10.8435361360634,10.8435361360634,22.1366901892525,0.0,1.0
2019-05-31,14.05,14.08,14.05,14.08,1345,10.7897792288733,10.8128179033834,10.7897792288733,10.8128179033834,1751.4028414438,0.0,1.0
2019-06-03,14.24,14.4,14.24,14.4,1290,10.9356908341036,11.0585637648239,10.9356908341036,11.0585637648239,1679.78413789034,0.0,1.0
2019-06-04,14.24,14.24,14.24,14.24,1,10.9356908341036,10.9356908341036,10.9356908341036,10.9356908341036,1.30215824642662,0.0,1.0
2019-06-05,13.67,13.67,13.67,13.67,259,10.4979560184127,10.4979560184127,10.4979560184127,10.4979560184127,337.258985824493,0.0,1.0
2019-06-06,14.0,14.0,14.0,14.0,313,10.7974587870433,10.7974587870433,10.7974587870433,10.7974587870433,405.836232990146,0.06,1.0
2019-06-07,13.98,13.99,13.61,13.97,1827,10.782033845919,10.7897463164812,10.4966724351185,10.7743213753568,2368.89072738975,0.0,1.0
2019-06-10,13.99,14.1,13.4332,14.1,2757,10.7897463164812,10.8745834926651,10.3603159555793,10.8745834926651,3574.73001390998,0.0,1.0
2019-06-11,13.6,14.01,13.5,13.5,2134,10.4889599645564,10.8051712576055,10.4118352589346,10.4118352589346,2766.94735207977,0.0,1.0
2019-06-12,13.29,13.52,13.1,13.29,3684,10.249873377129,10.427260200059,10.1033364364477,10.249873377129,4776.67949628016,0.0,1.0
2019-06-13,13.8,13.82,13.21,13.21,1474,10.6432093757998,10.6586343169242,10.1881736126316,10.1881736126316,1911.19043906542,0.0,1.0
2019-06-14,13.56,13.56,13.56,13.56,416,10.4581100823077,10.4581100823077,10.4581100823077,10.4581100823077,539.386175475718,0.0,1.0
2019-06-17,13.75,13.75,13.64,13.64,633,10.604647022989,10.604647022989,10.5198098468051,10.5198098468051,820.748675663773,0.0,1.0
2019-06-18,13.57,13.57,13.56,13.56,677,10.4658225528699,10.4658225528699,10.4581100823077,10.4581100823077,877.799136531395,0.0,1.0
2019-06-19,13.63,13.95,13.57,13.6801,4434,10.5120973762429,10.7588964342325,10.4658225528699,10.5507368537594,5749.13053379649,0.0,1.0
2019-06-20,14.28,14.3539,13.9,13.9,7403,11.0134079627842,11.0704031202387,10.7203340814216,10.7203340814216,9598.74004097776,0.0,1.0
2019-06-21,14.63,14.63,14.36,14.36,2214,11.2833444324603,11.2833444324603,11.0751077272816,11.0751077272816,2870.67546274817,0.0,1.0
2019-06-24,14.4,14.4,14.37,14.4,2278,11.1059576095303,11.1059576095303,11.0828201978438,11.1059576095303,2953.6579512829,0.0,1.0
2019-06-25,14.52,14.6,14.52,14.6,575,11.1985072562764,11.2602070207738,11.1985072562764,11.2602070207738,745.545795429177,0.0,1.0
2019-06-26,14.7,14.7,14.33,14.5,6181,11.3373317263955,11.3373317263955,11.0519703155951,11.183082315152,8014.29315051784,0.0,1.0
2019-06-27,14.61,14.69,14.5,14.5,1321,11.2679194913359,11.3296192558333,11.183082315152,11.183082315152,1712.81042741208,0.0,1.0
2019-06-28,14.76,14.94,14.3,14.31,12279,11.3836065497685,11.5224310198877,11.0288329039085,11.0365453744707,15920.9683862173,0.0,1.0
2019-07-01,14.76,14.76,14.31,14.31,831,11.3836065497685,11.3836065497685,11.0365453744707,11.0365453744707,1077.47574956809,0.0,1.0
2019-07-02,14.76,14.76,14.76,14.76,5,11.3836065497685,11.3836065497685,11.3836065497685,11.3836065497685,6.48300691677549,0.0,1.0
2019-07-03,14.76,14.76,14.76,14.76,4,11.3836065497685,11.3836065497685,11.3836065497685,11.3836065497685,5.1864055334204,0.0,1.0
2019-07-05,14.76,14.76,14.76,14.76,17,11.3836065497685,11.3836065497685,11.3836065497685,11.3836065497685,22.0422235170367,0.0,1.0
2019-07-08,14.55,14.55,14.37,14.49,701,11.2216446679629,11.2216446679629,11.0828201978438,11.1753698445898,908.91756973192,0.0,1.0
2019-07-09,14.6,14.7,14.56,14.7,3783,11.2602070207738,11.3373317263955,11.2293571385251,11.3373317263955,4905.0430332323,0.0,1.0
2019-07-10,14.55,14.65,14.55,14.61,2650,11.2216446679629,11.2987693735846,11.2216446679629,11.2679194913359,3435.993665891,0.0,1.0
2019-07-11,14.74,15.0,14.71,14.71,1210,11.3681816086442,11.5687058432607,11.3450441969577,11.3450441969577,1568.88767385966,0.0,1.0
2019-07-12,14.55,15.0,14.55,15.0,1163,11.2216446679629,11.5687058432607,11.2216446679629,11.5687058432607,1507.94740884197,0.0,1.0
2019-07-15,14.78,15.0,14.55,14.55,1542,11.3990314908929,11.5687058432607,11.2216446679629,11.2216446679629,1999.35933313355,0.0,1.0
2019-07-16,14.57,14.57,14.57,14.57,289,11.2370696090872,11.2370696090872,11.2370696090872,11.2370696090872,374.717799789623,0.0,1.0
2019-07-17,14.75,14.75,14.75,14.75,395,11.3758940792064,11.3758940792064,11.3758940792064,11.3758940792064,512.157546425261,0.0,1.0
2019-07-18,14.61,14.71,14.61,14.71,2365,11.2679194913359,11.3450441969577,11.2679194913359,11.3450441969577,3066.46227163481,0.0,1.0
2019-07-19,14.61,14.61,14.61,14.61,11,11.2679194913359,11.2679194913359,11.2679194913359,11.2679194913359,14.2626152169061,0.0,1.0
2019-07-22,14.73,14.86,14.71,14.86,1412,11.360469138082,11.4607312553903,11.3450441969577,11.4607312553903,1830.8011532974,0.0,1.0
2019-07-23,14.76,14.76,14.75,14.75,6063,11.3836065497685,11.3836065497685,11.3758940792064,11.3758940792064,7861.29418728196,0.0,1.0
2019-07-24,14.75,14.79,14.61,14.67,12516,11.3758940792064,11.4067439614551,11.2679194913359,11.314194314709,16228.2629140723,0.0,1.0
2019-07-25,14.75,14.75,14.75,14.75,8,11.3758940792064,11.3758940792064,11.3758940792064,11.3758940792064,10.3728110668407,0.0,1.0
2019-07-26,14.75,14.75,14.75,14.75,131,11.3758940792064,11.3758940792064,11.3758940792064,11.3758940792064,169.854781219517,0.0,1.0
2019-07-29,14.75,14.95,14.75,14.95,1609,11.3758940792064,11.5301434904498,11.3758940792064,11.5301434904498,2086.23162581834,0.0,1.0
2019-07-30,15.25,15.5,14.93,14.93,4377,11.7615176073151,11.9543293713694,11.5147185493255,11.5147185493255,5675.22425494523,0.0,1.0
2019-07-31,15.02,15.5,15.02,15.04,2953,11.5841307843851,11.9543293713694,11.5841307843851,11.5995557255094,3828.86388504758,0.0,1.0
2019-08-01,15.1,15.25,15.02,15.02,4016,11.6458305488824,11.7615176073151,11.5841307843851,11.5841307843851,5207.15115555408,0.0,1.0
2019-08-02,15.11,15.21,15.1,15.1,3422,11.6535430194446,11.7306677250664,11.6458305488824,11.6458305488824,4436.96993384114,0.0,1.0
2019-08-05,14.92,15.11,14.25,15.11,1646,11.5070060787633,11.6535430194446,10.9902705510977,11.6535430194446,2134.20587700249,0.0,1.0
2019-08-06,14.02,14.58,14.02,14.43,6486,10.8128837281677,11.2447820796494,10.8128837281677,11.1290950212168,8409.75657244112,0.0,1.0
2019-08-07,14.65,14.65,14.34,14.34,2774,11.2987693735846,11.2987693735846,11.0596827861572,11.0596827861572,3596.77223742704,0.0,1.0
2019-08-08,14.9,15.24,14.9,14.9,4439,11.491581137639,11.7538051367529,11.491581137639,11.491581137639,5755.61354071325,0.0,1.0
2019-08-09,14.96,14.96,14.61,14.9,4358,11.537855961012,11.537855961012,11.2679194913359,11.491581137639,5650.58882866151,0.0,1.0
2019-08-12,14.9,14.9,14.9,14.9,919,11.491581137639,11.491581137639,11.491581137639,11.491581137639,1191.57667130333,0.0,1.0
2019-08-13,14.92,14.92,14.9,14.9,1517,11.5070060787633,11.5070060787633,11.491581137639,11.491581137639,1966.94429854968,0.0,1.0
2019-08-14,14.93,14.99,14.61,14.95,5425,11.5147185493255,11.5609933726985,11.2679194913359,11.5301434904498,7034.06250470138,0.0,1.0
2019-08-15,14.97,14.99,14.96,14.96,457,11.5455684315742,11.5609933726985,11.537855961012,11.537855961012,592.546832193278,0.0,1.0
2019-08-16,14.9,14.9,14.767,14.767,215,11.491581137639,11.491581137639,11.3890052791621,11.3890052791621,278.769297421345,0.0,1.0
2019-08-19,14.9,14.9,14.9,14.9,0,11.491581137639,11.491581137639,11.491581137639,11.491581137639,0,0.0,1.0
2019-08-20,14.9,14.9,14.9,14.9,0,11.491581137639,11.491581137639,11.491581137639,11.491581137639,0,0.0,1.0
2019-08-21,14.54,14.54,14.54,14.54,212,11.2139321974007,11.2139321974007,11.2139321974007,11.2139321974007,274.87949327128,0.0,1.0
2019-08-22,14.52,14.52,14.52,14.52,163,11.1985072562764,11.1985072562764,11.1985072562764,11.1985072562764,211.34602548688,0.0,1.0
2019-08-23,14.52,14.52,14.52,14.52,150,11.1985072562764,11.1985072562764,11.1985072562764,11.1985072562764,194.490207503264,0.0,1.0
2019-08-26,14.52,14.52,14.52,14.52,259,11.1985072562764,11.1985072562764,11.1985072562764,11.1985072562764,335.819758288968,0.0,1.0
2019-08-27,14.02,14.52,14.02,14.52,1222,10.8128837281677,11.1985072562764,10.8128837281677,11.1985072562764,1584.44689045992,0.0,1.0
2019-08-28,14.5,14.5,14.5,14.5,161,11.183082315152,11.183082315152,11.183082315152,11.183082315152,208.752822720171,0.0,1.0
2019-08-29,14.35,14.54,14.35,14.5,6517,11.0673952567194,11.2139321974007,11.0673952567194,11.183082315152,8449.95121532516,0.0,1.0
2019-08-30,14.42,14.42,14.42,14.42,462,11.1213825506546,11.1213825506546,11.1213825506546,11.1213825506546,599.029839110055,0.0,1.0
2019-09-03,14.35,14.35,14.35,14.35,942,11.0673952567194,11.0673952567194,11.0673952567194,11.0673952567194,1221.3985031205,0.0,1.0
2019-09-04,13.85,14.1,13.76,14.1,1979,10.6817717286107,10.8745834926651,10.6123594935512,10.8745834926651,2565.97413765974,0.0,1.0
2019-09-05,13.95,13.95,13.74,13.9,6285,10.8051712576055,10.8051712576055,10.6425127655555,10.7664430452126,8114.23973852216,0.06,1.0
2019-09-06,14.05,14.05,14.05,14.05,1018,10.8826276823912,10.8826276823912,10.8826276823912,10.8826276823912,1314.28735939786,0.0,1.0
2019-09-09,14.02,14.1,14.02,14.1,1304,10.8593907549555,10.9213558947841,10.8593907549555,10.9213558947841,1683.52722657643,0.0,1.0
2019-09-10,13.96,14.1,13.96,14.06,1606,10.8129169000841,10.9213558947841,10.8129169000841,10.8903733248698,2073.42386954122,0.0,1.0
2019-09-11,13.96,13.96,13.96,13.96,0,10.8129169000841,10.8129169000841,10.8129169000841,10.8129169000841,0,0.0,1.0
2019-09-12,14.01,14.01,14.01,14.01,298,10.8516451124769,10.8516451124769,10.8516451124769,10.8516451124769,384.732449018235,0.0,1.0
2019-09-13,14.05,14.68,13.95,13.95,5714,10.8826276823912,11.3706031585411,10.8051712576055,10.8051712576055,7377.05105265165,0.0,1.0
2019-09-16,14.04,14.27,14.0,14.0,2003,10.8748820399126,11.0530318169197,10.8438994699983,10.8438994699983,2585.97011873666,0.0,1.0
2019-09-17,14.05,14.25,14.05,14.06,1703,10.8826276823912,11.0375405319626,10.8826276823912,10.8903733248698,2198.65557274515,0.0,1.0
2019-09-18,14.49,14.5,14.1,14.11,5264,11.2234359514483,11.2311815939269,10.9213558947841,10.9291015372626,6796.07923366438,0.0,1.0
2019-09-19,14.75,14.75,14.4,14.53,4574,11.4248226558911,11.4248226558911,11.1537251691412,11.2544185213626,5905.25577788392,0.0,1.0
2019-09-20,14.29,14.8,14.29,14.43,26451,11.0685231018769,11.463550868284,11.0685231018769,11.1769620965769,34149.5235200715,0.0,1.0
2019-09-23,14.59,14.83,14.15,14.18,43289,11.300892376234,11.4867877957197,10.9600841071769,10.9833210346126,55888.1979380884,0.0,1.0
2019-09-24,14.74,14.75,14.11,14.75,33515,11.4170770134125,11.4248226558911,10.9291015372626,11.4248226558911,43269.4900296852,0.0,1.0
2019-09-25,14.31,14.75,14.31,14.62,1205,11.084014386834,11.4248226558911,11.084014386834,11.3241293036697,1555.71342639924,0.0,1.0
2019-09-26,14.67,14.67,14.51,14.52,1048,11.3628575160626,11.3628575160626,11.2389272364054,11.246672878884,1353.01881399701,0.0,1.0
2019-09-27,14.5,14.5,14.5,14.5,131,11.2311815939269,11.2311815939269,11.2311815939269,11.2311815939269,169.127351749626,0.0,1.0
2019-09-30,14.3,14.32,14.27,14.32,808,11.0762687443555,11.0917600293126,11.0530318169197,11.0917600293126,1043.1671772038,0.0,1.0
2019-10-01,14.3,14.75,14.3,14.31,4259,11.0762687443555,11.4248226558911,11.0762687443555,11.084014386834,5498.5755045928,0.0,1.0
2019-10-02,14.17,14.17,14.04,14.04,1513,10.975575392134,10.975575392134,10.8748820399126,10.8748820399126,1953.35636028386,0.0,1.0
2019-10-03,14.21,14.31,14.04,14.16,7035,11.0065579620483,11.084014386834,10.8748820399126,10.9678297496555,9082.52610350096,0.0,1.0
2019-10-04,14.06,14.06,14.06,14.06,499,10.8903733248698,10.8903733248698,10.8903733248698,10.8903733248698,644.233194832545,0.0,1.0
2019-10-07,14.04,14.32,14.04,14.32,326,10.8748820399126,11.0917600293126,10.8748820399126,11.0917600293126,420.88180664411,0.0,1.0
2019-10-08,14.01,14.01,14.01,14.01,364,10.8516451124769,10.8516451124769,10.8516451124769,10.8516451124769,469.941649136368,0.0,1.0
2019-10-09,14.0,14.1,14.0,14.01,1176,10.8438994699983,10.9213558947841,10.8438994699983,10.8516451124769,1518.27302028673,0.0,1.0
2019-10-10,14.0,14.01,14.0,14.01,459,10.8438994699983,10.8516451124769,10.8438994699983,10.8516451124769,592.591255367015,0.0,1.0
2019-10-11,14.02,14.08,14.0,14.0,1512,10.8593907549555,10.9058646098269,10.8438994699983,10.8438994699983,1952.06531179721,0.0,1.0
2019-10-14,14.12,14.12,14.0,14.0,1012,10.9368471797412,10.9368471797412,10.8438994699983,10.8438994699983,1306.54106847803,0.0,1.0
2019-10-15,14.13,14.31,14.12,14.21,1681,10.9445928222198,11.084014386834,10.9368471797412,11.0065579620483,2170.25250603909,0.0,1.0
2019-10-16,14.24,14.24,14.24,14.24,324,11.029794889484,11.029794889484,11.029794889484,11.029794889484,418.299709670833,0.0,1.0
2019-10-17,14.12,14.12,14.12,14.12,733,10.9368471797412,10.9368471797412,10.9368471797412,10.9368471797412,946.338540705925,0.0,1.0
2019-10-18,14.2,14.5,14.2,14.45,1106,10.9988123195698,11.2311815939269,10.9988123195698,11.192453381534,1427.89962622203,0.0,1.0
2019-10-21,14.45,14.5,14.22,14.22,6290,11.192453381534,11.2311815939269,11.0143036045269,11.0143036045269,8120.69498095536,0.0,1.0
2019-10-22,14.53,14.53,14.45,14.52,1275,11.2544185213626,11.2544185213626,11.192453381534,11.246672878884,1646.08682046392,0.0,1.0
2019-10-23,14.53,14.53,14.53,14.53,1,11.2544185213626,11.2544185213626,11.2544185213626,11.2544185213626,1.29104848663837,0.0,1.0
2019-10-24,14.75,14.75,14.26,14.56,3247,11.4248226558911,11.4248226558911,11.0452861744412,11.2776554487983,4192.0344361148,0.0,1.0
2019-10-25,14.99,14.99,14.56,14.56,1565,11.6107180753768,11.6107180753768,11.2776554487983,11.2776554487983,2020.49088158905,0.0,1.0
2019-10-28,14.75,14.75,14.75,14.75,386,11.4248226558911,11.4248226558911,11.4248226558911,11.4248226558911,498.344715842412,0.0,1.0
2019-10-29,14.75,14.98,14.55,14.57,10268,11.4248226558911,11.6029724328982,11.2699098063197,11.2854010912769,13256.4858608028,0.0,1.0
2019-10-30,14.75,14.75,14.75,14.75,58,11.4248226558911,11.4248226558911,11.4248226558911,11.4248226558911,74.8808122250256,0.0,1.0
2019-10-31,14.94,14.94,14.75,14.75,843,11.571989862984,11.571989862984,11.4248226558911,11.4248226558911,1088.35387423614,0.0,1.0
2019-11-01,14.75,14.88,14.75,14.77,1635,11.4248226558911,11.5255160081125,11.4248226558911,11.4403139408483,2110.86427565374,0.0,1.0
2019-11-04,14.75,14.75,14.75,14.75,160,11.4248226558911,11.4248226558911,11.4248226558911,11.4248226558911,206.56775786214,0.0,1.0
2019-11-05,14.86,14.86,14.86,14.86,264,11.5100247231554,11.5100247231554,11.5100247231554,11.5100247231554,340.83680047253,0.0,1.0
2019-11-06,14.75,14.75,14.75,14.75,1865,11.4248226558911,11.4248226558911,11.4248226558911,11.4248226558911,2407.80542758057,0.0,1.0
2019-11-07,14.9,14.9,14.75,14.75,1191,11.5410072930697,11.5410072930697,11.4248226558911,11.4248226558911,1537.6387475863,0.0,1.0
2019-11-08,14.96,14.96,14.96,14.96,538,11.5874811479411,11.5874811479411,11.5874811479411,11.5874811479411,694.584085811443,0.0,1.0
2019-11-11,14.75,14.94,14.75,14.89,1104,11.4248226558911,11.571989862984,11.4248226558911,11.5332616505911,1425.31752924876,0.0,1.0
2019-11-12,14.85,14.85,14.76,14.76,843,11.5022790806768,11.5022790806768,11.4325682983697,11.4325682983697,1088.35387423615,0.0,1.0
2019-11-13,15.0,15.15,14.95,14.96,5522,11.6184637178554,11.7346483550339,11.5797355054625,11.5874811479411,7129.16974321707,0.0,1.0
2019-11-14,15.0,15.0,15.0,15.0,321,11.6184637178554,11.6184637178554,11.6184637178554,11.6184637178554,414.426564210916,0.0,1.0
2019-11-15,14.97,15.35,14.9,15.28,12475,11.5952267904197,11.8895612046053,11.5410072930697,11.8353417072553,16105.8298708136,0.0,1.0
2019-11-18,14.97,14.97,14.97,14.97,141,11.5952267904197,11.5952267904197,11.5952267904197,11.5952267904197,182.03783661601,0.0,1.0
2019-11-19,15.33,15.37,14.27,15.0,4570,11.8740699196482,11.9050524895625,11.0530318169197,11.6184637178554,5900.09158393735,0.0,1.0
2019-11-20,15.1,15.32,15.1,15.15,4174,11.6959201426411,11.8663242771696,11.6959201426411,11.7346483550339,5388.83638322855,0.0,1.0
2019-11-21,15.1,15.4,15.1,15.4,11163,11.6959201426411,11.9282894169982,11.6959201426411,11.9282894169982,14411.9742563441,0.0,1.0
2019-11-22,14.75,15.04,14.75,15.04,880,11.4248226558911,11.6494462877697,11.4248226558911,11.6494462877697,1136.12266824177,0.0,1.0
2019-11-25,14.7,14.71,14.5,14.7,1790,11.3860944434983,11.3938400859768,11.2311815939269,11.3860944434983,2310.97679108268,0.0,1.0
2019-11-26,14.7,14.7,14.7,14.7,183,11.3860944434983,11.3860944434983,11.3860944434983,11.3860944434983,236.261873054821,0.0,1.0
2019-11-27,14.93,14.99,14.93,14.99,1602,11.6107180753768,11.657378697247,11.6107180753768,11.657378697247,2059.9811178538,0.06,1.0
2019-11-29,14.93,14.93,14.93,14.93,18,11.6107180753768,11.6107180753768,11.6107180753768,11.6107180753768,23.1458552567842,0.0,1.0
2019-12-02,14.98,15.04,14.98,15.01,2136,11.6496019269353,11.6962625488056,11.6496019269353,11.6729322378705,2746.64149047174,0.0,1.0
2019-12-03,14.98,14.98,14.98,14.98,0,11.6496019269353,11.6496019269353,11.6496019269353,11.6496019269353,0,0.0,1.0
2019-12-04,14.61,15.22,14.61,15.0,2533,11.3618614254022,11.8362444144163,11.3618614254022,11.6651554675587,3257.13618696859,0.0,1.0
2019-12-05,14.75,14.97,14.75,14.97,661,11.4707362097661,11.6418251566236,11.4707362097661,11.6418251566236,849.967240263021,0.0,1.0
2019-12-06,14.75,14.75,14.75,14.75,25,11.5018432910129,11.5018432910129,11.5018432910129,11.5018432910129,32.0600786039336,0.04,1.0
2019-12-09,15.0,15.0,15.0,15.0,1052,11.6967897874708,11.6967897874708,11.6967897874708,11.6967897874708,1349.08810765352,0.0,1.0
2019-12-10,15.0,15.0,14.72,14.72,687,11.6967897874708,11.6967897874708,11.478449711438,11.478449711438,881.010960036091,0.0,1.0
2019-12-11,14.9,14.9,14.66,14.7,819,11.6188111888876,11.6188111888876,11.4316625522881,11.4628539917214,1050.28817506487,0.0,1.0
2019-12-12,15.26,15.26,14.65,14.7,2642,11.8995341437869,11.8995341437869,11.4238646924298,11.4628539917214,3388.10910686371,0.0,1.0
2019-12-13,15.28,15.39,14.98,15.04,3343,11.9151298635036,12.000906321945,11.6811940677541,11.727981226904,4287.07371091798,0.0,1.0
2019-12-16,15.15,15.15,15.15,15.15,831,11.8137576853455,11.8137576853455,11.8137576853455,11.8137576853455,1065.67701279475,0.0,1.0
2019-12-17,15.15,15.15,15.15,15.15,14,11.8137576853455,11.8137576853455,11.8137576853455,11.8137576853455,17.9536440182028,0.0,1.0
2019-12-18,15.0,15.04,15.0,15.01,1362,11.6967897874708,11.727981226904,11.6967897874708,11.7045876473291,1746.63308234229,0.0,1.0
2019-12-19,14.72,14.72,14.72,14.72,313,11.478449711438,11.478449711438,11.478449711438,11.478449711438,401.392184121247,0.0,1.0
2019-12-20,15.02,15.1,15.0,15.01,1483,11.7123855071874,11.7747683860539,11.6967897874708,11.7045876473291,1901.80386278534,0.0,1.0
2019-12-23,14.83,15.4,14.73,15.0,4909,11.5642261698794,12.0087041818033,11.4862475712963,11.6967897874708,6295.31703466841,0.0,1.0
2019-12-24,14.83,14.83,14.83,14.83,209,11.5642261698794,11.5642261698794,11.5642261698794,11.5642261698794,268.022257128885,0.0,1.0
2019-12-26,15.0,15.0,14.99,14.99,670,11.6967897874708,11.6967897874708,11.6889919276125,11.6889919276125,859.210106585417,0.0,1.0
2019-12-27,15.4,15.4,15.25,15.4,2509,12.0087041818033,12.0087041818033,11.8917362839286,12.0087041818033,3217.54948869078,0.0,1.0
2019-12-30,15.9,15.9,15.04,15.04,4012,12.398597174719,12.398597174719,11.727981226904,11.727981226904,5145.00141435926,0.0,1.0
2019-12-31,15.27,15.6,15.06,15.36,1633,11.9073320036452,12.1646613789696,11.7435769466207,11.9775127423701,2094.16433440895,0.0,1.0
2020-01-02,15.7,15.7,15.4,15.5,3270,12.2426399775527,12.2426399775527,12.0087041818033,12.0866827803865,4193.45828139452,0.0,1.0
2020-01-03,15.16,15.69,15.16,15.41,3864,11.8215555452038,12.2348421176944,11.8215555452038,12.0165020416616,4955.20574902396,0.0,1.0
2020-01-06,15.7,15.7,15.43,15.43,7310,12.2426399775527,12.2426399775527,12.0320977613783,12.0320977613783,9374.3669837902,0.0,1.0
2020-01-07,15.3,15.6,15.3,15.6,663,11.9307255832202,12.1646613789696,11.9307255832202,12.1646613789696,850.233284576317,0.0,1.0
2020-01-08,16.15,16.15,15.4,15.41,5059,12.5935436711769,12.5935436711769,12.0087041818033,12.0165020416616,6487.67750629197,0.0,1.0
2020-01-09,15.86,15.86,15.6,15.6,690,12.3674057352858,12.3674057352858,12.1646613789696,12.1646613789696,884.858169468563,0.0,1.0
2020-01-10,15.42,15.52,15.38,15.43,1732,12.02429990152,12.1022785001031,11.9931084620867,12.0320977613783,2221.12224568051,0.0,1.0
2020-01-13,15.25,15.42,15.16,15.42,1451,11.8917362839286,12.02429990152,11.8215555452038,12.02429990152,1860.76696217231,0.0,1.0
2020-01-14,15.0,15.0,15.0,15.0,499,11.6967897874708,11.6967897874708,11.6967897874708,11.6967897874708,639.919168934512,0.0,1.0
2020-01-15,14.66,15.49,14.66,15.47,11311,11.4316625522881,12.0788849205281,11.4316625522881,12.0632892008115,14505.2619635637,0.0,1.0
2020-01-16,14.51,14.56,14.5,14.53,2028,11.3146946544134,11.353683953705,11.3068967945551,11.33029037413,2600.71357635109,0.0,1.0
2020-01-17,14.54,14.66,14.54,14.64,1026,11.3380882339883,11.4316625522881,11.3380882339883,11.4160668325715,1315.74562590544,0.0,1.0
2020-01-21,14.98,14.98,14.54,14.79,1629,11.6811940677541,11.6811940677541,11.3380882339883,11.5330347304462,2089.03472183232,0.0,1.0
2020-01-22,14.7,14.77,14.7,14.77,1293,11.4628539917214,11.5174390107296,11.4628539917214,11.5174390107296,1658.14726539544,0.0,1.0
2020-01-23,14.54,14.56,14.54,14.56,727,11.3380882339883,11.353683953705,11.3380882339883,11.353683953705,932.30708580239,0.0,1.0
2020-01-24,14.7,15.0,14.7,14.7,6354,11.4628539917214,11.6967897874708,11.4628539917214,11.4628539917214,8148.38957797572,0.0,1.0
2020-01-27,15.0,15.0,14.66,14.8,3255,11.6967897874708,11.6967897874708,11.4316625522881,11.5408325903045,4174.22223423214,0.0,1.0
2020-01-28,14.85,14.92,14.8,14.8,1679,11.5798218895961,11.6344069086043,11.5408325903045,11.5408325903045,2153.15487904017,0.0,1.0
2020-01-29,15.08,15.08,15.0,15.0,1478,11.7591726663373,11.7591726663373,11.6967897874708,11.6967897874708,1895.39184706455,0.0,1.0
2020-01-30,14.9038,15.09,14.9038,15.0886,8868,11.6217743756338,11.7669705261956,11.6217743756338,11.7658788258154,11372.3510823873,0.0,1.0
2020-01-31,14.9,14.9,14.79,14.9,2372,11.6188111888876,11.6188111888876,11.5330347304462,11.6188111888876,3041.86025794122,0.0,1.0
2020-02-03,15.0,15.0,14.9,14.9,960,11.6967897874708,11.6967897874708,11.6188111888876,11.6188111888876,1231.10701839104,0.0,1.0
2020-02-04,14.9,14.9,14.8,14.9,2185,11.6188111888876,11.6188111888876,11.5408325903045,11.6188111888876,2802.0508699838,0.0,1.0
2020-02-05,14.95,15.0,14.95,14.95,2799,11.6578004881792,11.6967897874708,11.6578004881792,11.6578004881792,3589.4464004964,0.0,1.0
2020-02-06,14.95,15.03,14.95,14.95,18928,11.6578004881792,11.7201833670457,11.6578004881792,11.6578004881792,24273.3267126102,0.0,1.0
2020-02-07,14.9,15.0,14.9,15.0,4134,11.6188111888876,11.6967897874708,11.6188111888876,11.6967897874708,5301.45459794646,0.0,1.0
2020-02-10,15.0,15.3,15.0,15.0,17577,11.6967897874708,11.9307255832202,11.6967897874708,11.6967897874708,22540.8000648535,0.0,1.0
2020-02-11,15.3,15.3,15.0,15.0,4918,11.9307255832202,11.9307255832202,11.6967897874708,11.6967897874708,6306.8586629658,0.0,1.0
2020-02-12,15.19,15.25,15.1,15.14,8496,11.8449491247787,11.8917362839286,11.7747683860539,11.8059598254872,10895.2971127608,0.0,1.0
2020-02-13,15.19,15.19,15.19,15.19,168,11.8449491247787,11.8449491247787,11.8449491247787,11.8449491247787,215.443728218434,0.0,1.0
2020-02-14,15.3,15.38,15.13,15.23,4583,11.9307255832202,11.9931084620867,11.7981619656289,11.876140564212,5877.25360967309,0.0,1.0
2020-02-18,15.25,15.44,15.25,15.3,3396,11.8917362839286,12.0398956212366,11.8917362839286,11.9307255832202,4355.04107755834,0.0,1.0
2020-02-19,15.25,15.3,15.25,15.25,2043,11.8917362839286,11.9307255832202,11.8917362839286,11.8917362839286,2619.94962351345,0.0,1.0
2020-02-20,15.37,15.37,15.2,15.2,1912,11.9853106022284,11.9853106022284,11.852746984637,11.852746984637,2451.95481162883,0.0,1.0
2020-02-21,15.15,15.44,15.15,15.39,12815,11.8137576853455,12.0398956212366,11.8137576853455,12.000906321945,16433.9962923763,0.0,1.0
2020-02-24,14.55,15.26,14.54,15.16,9174,11.3458860938466,11.8995341437869,11.3380882339883,11.8215555452038,11764.7664444995,0.0,1.0
2020-02-25,14.55,14.55,14.55,14.55,2,11.3458860938466,11.3458860938466,11.3458860938466,11.3458860938466,2.56480628831469,0.0,1.0
2020-02-26,14.6,14.74,14.6,14.74,766,11.3848753931382,11.4940454311546,11.3848753931382,11.4940454311546,982.320808424525,0.0,1.0
2020-02-27,14.37,14.6,14.37,14.6,1902,11.205524616397,11.3848753931382,11.205524616397,11.3848753931382,2439.13078018726,0.0,1.0
2020-02-28,13.79,14.36,13.79,14.36,3292,10.7532487446148,11.1977267565387,10.7532487446148,11.1977267565387,4221.67115056597,0.0,1.0
2020-03-02,13.92,14.2,13.92,14.2,964,10.8546209227729,11.0729609988057,10.8546209227729,11.0729609988057,1236.23663096767,0.0,1.0
2020-03-03,13.94,14.33,13.9,14.33,1296,10.8702166424895,11.1743331769637,10.8390252030562,11.1743331769637,1661.99447482791,0.0,1.0
2020-03-04,13.9,14.02,13.9,14.02,637,10.8390252030562,10.932599521356,10.8390252030562,10.932599521356,816.89080282823,0.0,1.0
2020-03-05,13.7,13.91,13.7,13.9,4297,10.7376530248982,10.9022447865937,10.7376530248982,10.8944070836558,5482.47367124792,0.07,1.0
2020-03-06,13.31,13.31,13.31,13.31,282,10.4319826103208,10.4319826103208,10.4319826103208,10.4319826103208,359.799296088414,0.0,1.0
2020-03-09,13.2,13.5,13.2,13.3,4321,10.3457678780041,10.5808989661405,10.3457678780041,10.4241449073829,5513.0948879363,0.0,1.0
2020-03-10,13.2,13.2,13.2,13.2,81,10.3457678780041,10.3457678780041,10.3457678780041,10.3457678780041,103.346606323268,0.0,1.0
2020-03-11,11.7,13.1,11.7,13.1,2164,9.17011243732179,10.2673908486253,9.17011243732179,10.2673908486253,2761.01303806855,0.0,1.0
2020-03-12,10.15,11.37,10.06,11.37,6628,7.9552684819501,8.91146824037169,7.88472915550917,8.91146824037169,8456.55934210644,0.0,1.0
2020-03-13,10.5,11.07,10.5,11.07,440,8.22958808477597,8.67633715223523,8.22958808477597,8.67633715223523,561.388972620222,0.0,1.0
2020-03-16,10.5,10.5,10.5,10.5,56,8.22958808477597,8.22958808477597,8.22958808477597,8.22958808477597,71.44950560621,0.0,1.0
2020-03-17,10.86,11.0,10.86,11.0,1085,8.51174539053971,8.62147323167006,8.51174539053971,8.62147323167006,1384.33417112032,0.0,1.0
2020-03-18,10.05,11.05,10.0,10.75,4358,7.87689145257128,8.66066174635947,7.83770293788187,8.42553065822301,5560.30259699756,0.0,1.0
2020-03-19,8.95,10.41,8.11,10.41,6134,7.01474412940428,8.15904875833503,6.3563770826222,8.15904875833503,7826.27263193736,0.0,1.0
2020-03-20,9.25,10.1,8.91,8.91,13132,7.24987521754073,7.91607996726069,6.98339331765275,6.98339331765275,16754.9090646563,0.0,1.0
2020-03-23,9.25,9.25,9.25,9.25,252,7.24987521754073,7.24987521754073,7.24987521754073,7.24987521754073,321.522775227945,0.0,1.0
2020-03-24,8.26,8.41,8.0,8.41,9474,6.47394262669043,6.59150817075866,6.2701623503055,6.59150817075866,12087.7252877363,0.0,1.0
2020-03-25,8.6,8.9,8.6,8.9,1859,6.74042452657841,6.97555561471487,6.74042452657841,6.97555561471487,2371.86840932044,0.0,1.0
2020-03-26,8.78,8.78,8.1,8.1,438,6.88150317946028,6.88150317946028,6.34853937968432,6.34853937968432,558.837204562858,0.0,1.0
2020-03-27,9.2,9.2,8.5,8.5,6984,7.21068670285132,7.21068670285132,6.66204749719959,6.66204749719959,8910.77405631734,0.0,1.0
2020-03-30,8.8,9.0,8.76,9.0,1654,6.89717858533605,7.05393264409369,6.86582777358452,7.05393264409369,2110.31218344056,0.0,1.0
2020-03-31,8.75,8.82,8.75,8.81,3698,6.85799007064664,6.91285399121181,6.85799007064664,6.90501628827393,4718.21913806723,0.0,1.0
2020-04-01,8.75,8.75,8.56,8.75,8378,6.85799007064664,6.85799007064664,6.70907371482688,6.85799007064664,10689.3563923005,0.0,1.0
2020-04-02,8.7,9.57,8.7,8.75,9987,6.81880155595723,7.50068171155295,6.81880155595723,6.85799007064664,12742.2537944504,0.0,1.0
2020-04-03,8.7,8.7,8.7,8.7,85,6.81880155595723,6.81880155595723,6.81880155595723,6.81880155595723,108.450142437997,0.0,1.0
2020-04-06,9.33,10.0,9.11,10.0,2185,7.31257684104379,7.83770293788187,7.14014737641039,7.83770293788187,2787.80660267087,0.0,1.0
2020-04-07,9.33,9.33,9.33,9.33,142,7.31257684104379,7.31257684104379,7.31257684104379,7.31257684104379,181.17553207289,0.0,1.0
2020-04-08,9.5,10.26,9.5,10.26,868,7.44581779098778,8.0414832142668,7.44581779098778,8.0414832142668,1107.46733689626,0.0,1.0
2020-04-09,10.05,10.25,10.0,10.05,12447,7.87689145257128,8.03364551132892,7.83770293788187,7.87689145257128,15880.9285050089,0.0,1.0
2020-04-13,10.0,10.21,9.99,10.03,4700,7.83770293788187,8.00229469957739,7.82986523494399,7.86121604669552,5996.65493480692,0.0,1.0
2020-04-14,9.68,10.0,9.68,10.0,4665,7.58689644386965,7.83770293788187,7.58689644386965,7.83770293788187,5951.99899380304,0.0,1.0
2020-04-15,9.94,10.0,9.94,10.0,612,7.79067672025458,7.83770293788187,7.79067672025458,7.83770293788187,780.841025553582,0.0,1.0
2020-04-16,9.0,10.34,9.0,10.34,5948,7.05393264409369,8.10418483776986,7.05393264409369,8.10418483776986,7588.95820260245,0.0,1.0
2020-04-17,9.8,9.81,9.75,9.75,2150,7.68094887912424,7.68878658206212,7.64176036443483,7.64176036443483,2743.15066166699,0.0,1.0
2020-04-20,9.56,9.8,9.56,9.75,1072,7.49284400861507,7.68094887912424,7.49284400861507,7.64176036443483,1367.74767874745,0.0,1.0
2020-04-21,9.44,9.86,9.44,9.86,364,7.39879157336049,7.72797509675153,7.39879157336049,7.72797509675153,464.421786440365,0.0,1.0
2020-04-22,9.54,9.54,9.54,9.54,208,7.47716860273931,7.47716860273931,7.47716860273931,7.47716860273931,265.383877965923,0.0,1.0
2020-04-23,9.28,9.82,9.28,9.75,1993,7.27338832635438,7.696624285,7.27338832635438,7.64176036443483,2542.83686916387,0.0,1.0
2020-04-24,9.71,9.95,9.71,9.87,13353,7.6104095526833,7.79851442319246,7.6104095526833,7.73581279968941,17036.8794349951,0.0,1.0
2020-04-27,9.8,10.47,9.8,10.0,13709,7.68094887912424,8.20607497596232,7.68094887912424,7.83770293788187,17491.094149206,0.0,1.0
2020-04-28,10.03,10.03,10.03,10.03,583,7.86121604669552,7.86121604669552,7.86121604669552,7.86121604669552,743.840388721794,0.0,1.0
2020-04-29,10.5,10.77,9.9,10.05,15160,8.22958808477597,8.44120606409878,7.75932590850306,7.87689145257128,19342.401874824,0.0,1.0
2020-04-30,10.83,10.83,9.97,10.01,12845,8.48823228172607,8.48823228172607,7.81418982906823,7.84554064081976,16388.7303484244,0.0,1.0
2020-05-01,10.75,10.84,10.26,10.26,9998,8.42553065822301,8.49606998466395,8.0414832142668,8.0414832142668,12756.2885187659,0.0,1.0
2020-05-04,10.85,10.89,10.81,10.85,3731,8.50390768760183,8.53525849935336,8.47255687585031,8.50390768760183,4760.32331101375,0.0,1.0
2020-05-05,10.76,10.8,10.75,10.8,1126,8.4333683611609,8.46471917291242,8.42553065822301,8.46471917291242,1436.64541629629,0.0,1.0
2020-05-06,10.29,10.64,10.28,10.28,1909,8.06499632308045,8.33931592590631,8.05715862014257,8.05715862014257,2435.66261075455,0.0,1.0
2020-05-07,10.15,10.6,10.07,10.6,4432,7.9552684819501,8.30796511415479,7.89256685844705,8.30796511415479,5654.71801512006,0.0,1.0
2020-05-08,10.45,10.46,10.15,10.15,2656,8.19039957008656,8.19823727302444,7.9552684819501,7.9552684819501,3388.74798018025,0.0,1.0
2020-05-11,10.0,10.34,10.0,10.1,4618,7.83770293788187,8.10418483776986,7.83770293788187,7.91607996726069,5892.03244445497,0.0,1.0
2020-05-12,9.72,10.14,9.72,10.14,5057,7.61824725562118,7.94743077901222,7.61824725562118,7.94743077901222,6452.14553304651,0.0,1.0
2020-05-13,9.4,9.7,9.3,9.66,7630,7.36744076160896,7.60257184974542,7.28906373223014,7.57122103799389,9734.99513884612,0.0,1.0
2020-05-14,8.94,9.31,8.94,9.3,7876,7.00690642646639,7.29690143516802,7.00690642646639,7.28906373223014,10048.862609902,0.0,1.0
2020-05-15,8.99,9.0,8.7,8.84,14485,7.0460949411558,7.05393264409369,6.81880155595723,6.92852939708758,18481.1801554635,0.0,1.0
2020-05-18,9.5,9.5,9.0,9.0,6717,7.44581779098778,7.44581779098778,7.05393264409369,7.05393264409369,8570.11302065916,0.0,1.0
2020-05-19,9.5,9.51,9.5,9.51,842,7.44581779098778,7.45365549392566,7.44581779098778,7.45365549392566,1074.29435215052,0.0,1.0
2020-05-20,9.84,9.84,9.84,9.84,492,7.71229969087576,7.71229969087576,7.71229969087576,7.71229969087576,627.734942111703,0.0,1.0
2020-05-21,9.84,9.95,9.8,9.8,7799,7.71229969087576,7.79851442319246,7.68094887912424,7.68094887912424,9950.61953969344,0.0,1.0
2020-05-22,10.03,10.03,10.03,10.03,175,7.86121604669552,7.86121604669552,7.86121604669552,7.86121604669552,223.279705019406,0.0,1.0
2020-05-26,10.03,10.04,9.87,10.04,2674,7.86121604669552,7.8690537496334,7.73581279968941,7.8690537496334,3411.71389269653,0.0,1.0
2020-05-27,10.0,10.0,9.99,9.99,4023,7.83770293788187,7.83770293788187,7.82986523494399,7.82986523494399,5132.88144738899,0.0,1.0
2020-05-28,10.04,10.05,10.02,10.05,653,7.8690537496334,7.87689145257128,7.85337834375764,7.87689145257128,833.152270729557,0.0,1.0
2020-05-29,10.07,10.25,10.0,10.25,1041,7.89256685844705,8.03364551132892,7.83770293788187,8.03364551132892,1328.1952738583,0.0,1.0
2020-06-01,9.96,10.09,9.9,10.09,635,7.80635212613035,7.90824226432281,7.75932590850306,7.90824226432281,810.186358213275,0.0,1.0
2020-06-02,9.96,9.96,9.96,9.96,1154,7.80635212613035,7.80635212613035,7.80635212613035,7.80635212613035,1472.3701690994,0.0,1.0
2020-06-03,10.2,10.25,10.1,10.22,4669,7.99445699663951,8.03364551132892,7.91607996726069,8.01013240251527,5957.10252991776,0.0,1.0
2020-06-04,10.27,10.33,10.18,10.18,5587,8.10418483776986,8.15153158463122,8.03316471747782,8.03316471747782,7080.10628442053,0.07,1.0
2020-06-05,10.4,10.48,10.17,10.36,5437,8.20676945596948,8.26989845178463,8.02527359300092,8.1752049580619,6890.01930703319,0.0,1.0
2020-06-08,10.66,10.72,10.6,10.72,3824,8.41193869236871,8.45928543923008,8.36459194550735,8.45928543923008,4845.95067686131,0.0,1.0
2020-06-09,10.52,10.59,10.48,10.49,1086,8.3014629496922,8.35670082103046,8.26989845178463,8.27778957626152,1376.22971628436,0.0,1.0
2020-06-10,10.7,10.72,10.56,10.72,11201,8.44350319027629,8.45928543923008,8.33302744759978,8.45928543923008,14194.4282247708,0.0,1.0
2020-06-11,10.17,10.25,10.17,10.25,5427,8.02527359300092,8.08840258881607,8.02527359300092,8.08840258881607,6877.34684187404,0.0,1.0
2020-06-12,9.81,10.17,9.81,10.17,5686,7.74119311183275,8.02527359300092,7.74119311183275,8.02527359300092,7205.56368949618,0.0,1.0
2020-06-15,9.82,9.82,9.82,9.82,525,7.74908423630964,7.74908423630964,7.74908423630964,7.74908423630964,665.304420855698,0.0,1.0
2020-06-16,9.95,10.21,9.75,10.0,1742,7.85166885450926,8.0568380909085,7.69384636497139,7.89112447689373,2207.543430725,0.0,1.0
2020-06-17,9.96,10.25,9.96,10.19,4916,7.85955997898615,8.08840258881607,7.85955997898615,8.04105584195471,6229.78387224116,0.0,1.0
2020-06-18,9.96,9.97,9.96,9.96,729,7.85955997898615,7.86745110346305,7.85955997898615,7.85955997898615,923.822710102483,0.0,1.0
2020-06-19,10.25,10.25,9.99,10.25,10276,8.08840258881607,8.08840258881607,7.88323335241683,8.08840258881607,13022.2251975489,0.0,1.0
2020-06-22,9.8,10.02,9.8,10.0,3190,7.73330198735585,7.90690672584752,7.73330198735585,7.89112447689373,4042.51638577081,0.0,1.0
2020-06-23,9.66,9.84,9.6,9.8,8865,7.62282624467934,7.76486648526343,7.57547949781798,7.73330198735585,11234.1403635919,0.0,1.0
2020-06-24,9.36,9.4,9.24,9.4,4550,7.38609251037253,7.4176570082801,7.29139901664981,7.4176570082801,5765.97164741604,0.0,1.0
2020-06-25,9.36,9.49,9.3,9.49,1487,7.38609251037253,7.48867712857215,7.33874576351117,7.48867712857215,1884.39556916652,0.0,1.0
2020-06-26,9.1,9.43,9.1,9.43,12511,7.18092327397329,7.44133038171079,7.18092327397329,7.44133038171079,15854.5211606203,0.0,1.0
2020-06-29,9.22,9.22,9.13,9.13,463,7.27561676769602,7.27561676769602,7.20459664740397,7.20459664740397,586.735136868929,0.0,1.0
2020-06-30,9.45,9.49,9.31,9.31,2433,7.45711263066457,7.48867712857215,7.34663688798806,7.34663688798806,3083.21077322269,0.0,1.0
2020-07-01,9.45,9.45,9.45,9.45,163,7.45711263066457,7.45711263066457,7.45711263066457,7.45711263066457,206.561182094245,0.0,1.0
2020-07-02,9.59,9.64,9.42,9.46,4702,7.56758837334108,7.60704399572555,7.43343925723389,7.46500375514147,5958.59311783522,0.0,1.0
2020-07-06,9.5,9.5,9.5,9.5,209,7.49656825304904,7.49656825304904,7.49656825304904,7.49656825304904,264.854521826363,0.0,1.0
2020-07-07,9.5,9.5,9.5,9.5,45,7.49656825304904,7.49656825304904,7.49656825304904,7.49656825304904,57.0260932162026,0.0,1.0
2020-07-08,9.5,9.5,9.5,9.5,101,7.49656825304904,7.49656825304904,7.49656825304904,7.49656825304904,127.991898107477,0.0,1.0
2020-07-09,9.21,9.82,9.21,9.25,3597,7.26772564321912,7.74908423630964,7.26772564321912,7.2992901411267,4558.28571774847,0.0,1.0
2020-07-10,9.1,9.1,9.1,9.1,1060,7.18092327397329,7.18092327397329,7.18092327397329,7.18092327397329,1343.28130687055,0.0,1.0
2020-07-13,9.1,9.1,9.1,9.1,218,7.18092327397329,7.18092327397329,7.18092327397329,7.18092327397329,276.259740469604,0.0,1.0
2020-07-14,9.26,9.27,9.26,9.27,1062,7.30718126560359,7.31507239008049,7.30718126560359,7.31507239008049,1345.81579990238,0.0,1.0
2020-07-15,9.28,9.29,9.22,9.28,2523,7.32296351455738,7.33085463903427,7.27561676769602,7.32296351455738,3197.26295965509,0.0,1.0
2020-07-16,9.21,9.21,9.21,9.21,236,7.26772564321912,7.26772564321912,7.26772564321912,7.26772564321912,299.070177756085,0.0,1.0
2020-07-17,9.25,9.5,9.24,9.24,1461,7.2992901411267,7.49656825304904,7.29139901664981,7.29139901664981,1851.44715975271,0.0,1.0
2020-07-20,9.75,9.75,9.75,9.75,1310,7.69384636497139,7.69384636497139,7.69384636497139,7.69384636497139,1660.09293584945,0.0,1.0
2020-07-21,9.95,9.95,9.5,9.5,3838,7.85166885450926,7.85166885450926,7.49656825304904,7.49656825304904,4863.69212808413,0.0,1.0
2020-07-22,9.7204,9.7853,9.46,9.7853,1269,7.67048863651978,7.72170203437482,7.46500375514147,7.72170203437482,1608.13582869691,0.0,1.0
2020-07-23,9.95,9.9883,9.85,9.85,1549,7.85166885450926,7.88189186125576,7.77275760974032,7.77275760974032,1962.96485315329,0.0,1.0
2020-07-24,9.75,9.946,9.7,9.7845,2825,7.69384636497139,7.8485124047185,7.65439074258692,7.72107074441667,3579.97140746161,0.0,1.0
2020-07-27,9.85,9.99,9.7999,9.7999,9057,7.77275760974032,7.88323335241683,7.73322307611108,7.73322307611108,11477.4516946477,0.0,1.0
2020-07-28,9.98,9.9899,9.85,9.85,6003,7.87534222793994,7.88315444117207,7.77275760974032,7.77275760974032,7607.28083504143,0.0,1.0
2020-07-29,10.925,10.925,9.95,10.0,12502,8.6210534910064,8.6210534910064,7.85166885450926,7.89112447689373,15843.115941977,0.0,1.0
2020-07-30,10.38,10.99,10.38,10.99,1747,8.19098720701569,8.67234580010621,8.19098720701569,8.67234580010621,2213.87966330458,0.0,1.0
2020-07-31,10.32,10.75,10.32,10.73,1487,8.14364046015433,8.48295881266076,8.14364046015433,8.46717656370697,1884.39556916652,0.0,1.0
2020-08-03,10.99,10.99,10.32,10.32,593,8.67234580010621,8.67234580010621,8.14364046015433,8.14364046015433,751.477183937959,0.0,1.0
2020-08-04,10.35,10.6305,10.35,10.35,6167,8.16731383358501,8.38865987516188,8.16731383358501,8.16731383358501,7815.10926365159,0.0,1.0
2020-08-05,10.31,10.5,10.2601,10.4985,2635,8.13574933567743,8.28568070073841,8.09637262453773,8.28449703206688,3339.19456943764,0.0,1.0
2020-08-06,10.31,10.75,10.27,10.31,1926,8.13574933567743,8.48295881266076,8.10418483776986,8.13574933567743,2440.71678965347,0.0,1.0
2020-08-07,10.31,10.6,10.31,10.5,1494,8.13574933567743,8.36459194550735,8.13574933567743,8.28568070073841,1893.26629477793,0.0,1.0
2020-08-10,10.57,10.6,10.5,10.6,2497,8.34091857207667,8.36459194550735,8.28568070073841,8.36459194550735,3164.31455024129,0.0,1.0
2020-08-11,10.85,10.85,10.4,10.4,1354,8.5618700574297,8.5618700574297,8.20676945596948,8.20676945596948,1715.85178254974,0.0,1.0
2020-08-12,10.85,10.85,10.85,10.85,1,8.5618700574297,8.5618700574297,8.5618700574297,8.5618700574297,1.26724651591561,0.0,1.0
2020-08-13,10.81,10.89,10.6,10.64,5077,8.53030555952212,8.59343455533727,8.36459194550735,8.39615644341493,6433.81056130357,0.0,1.0
2020-08-14,10.65,10.65,10.45,10.4984,2271,8.40404756789182,8.40404756789182,8.24622507835394,8.28441812082211,2877.91683764436,0.0,1.0
2020-08-17,10.75,10.92,10.45,10.49,1914,8.48295881266076,8.61710792876795,8.24622507835394,8.27778957626152,2425.50983146249,0.0,1.0
2020-08-18,10.35,10.6,10.3301,10.3301,1465,8.16731383358501,8.36459194550735,8.15161049587599,8.15161049587599,1856.51614581637,0.0,1.0
2020-08-19,10.4414,10.7646,10.33,10.33,1749,8.23943871130382,8.49447985439702,8.15153158463122,8.15153158463122,2216.41415633641,0.0,1.0
2020-08-20,10.4414,10.4414,10.4414,10.4414,50,8.23943871130382,8.23943871130382,8.23943871130382,8.23943871130382,63.3623257957807,0.0,1.0
2020-08-21,10.63,10.63,10.33,10.57,870,8.38826531893803,8.38826531893803,8.15153158463122,8.34091857207667,1102.50446884658,0.0,1.0
2020-08-24,10.66,10.66,10.4474,10.4474,1608,8.41193869236871,8.41193869236871,8.24417338598995,8.24417338598995,2037.73239759231,0.0,1.0
2020-08-25,10.48,10.68,10.48,10.68,825,8.26989845178463,8.4277209413225,8.26989845178463,8.4277209413225,1045.47837563038,0.0,1.0
2020-08-26,10.819,10.85,10.819,10.85,1258,8.53740757155133,8.5618700574297,8.53740757155133,8.5618700574297,1594.19611702184,0.0,1.0
2020-08-27,10.819,10.819,10.819,10.819,11,8.53740757155133,8.53740757155133,8.53740757155133,8.53740757155133,13.9397116750717,0.0,1.0
2020-08-28,10.72,10.9237,10.4499,10.9237,861,8.45928543923008,8.6200276448244,8.24614616710918,8.6200276448244,1091.09925020334,0.0,1.0
2020-08-31,10.22,10.5,10.11,10.5,12373,8.06472921538539,8.28568070073841,7.97792684613956,8.28568070073841,15679.6411414239,0.0,1.0
2020-09-01,10.0459,10.46,10.0,10.46,1659,7.92734473824267,8.25411620283084,7.89112447689373,8.25411620283084,2102.361969904,0.0,1.0
2020-09-02,10.41,10.41,10.24,10.41,929,8.21466058044637,8.21466058044637,8.08051146433918,8.21466058044637,1177.27201328561,0.0,1.0
2020-09-03,10.34,10.3857,10.34,10.3857,274,8.21466058044637,8.25096715573906,8.21466058044637,8.25096715573906,344.890695392073,0.07,1.0
2020-09-04,10.16,10.5131,10.16,10.34,1618,8.07165875216007,8.3521806719817,8.07165875216007,8.21466058044637,2036.61731804516,0.0,1.0
2020-09-08,10.03,10.35,10.0,10.0,2951,7.9683796539533,8.22260512646228,7.94454601590558,7.94454601590558,3714.49796387594,0.0,1.0
2020-09-09,10.0,10.36,10.0,10.36,1412,7.94454601590558,8.23054967247818,7.94454601590558,8.23054967247818,1777.31993391827,0.0,1.0
2020-09-10,10.4001,10.4001,10.15,10.15,3292,8.26240730200196,8.26240730200196,8.06371420614417,8.06371420614417,4143.72324536754,0.0,1.0
2020-09-11,10.39,10.4,10.1488,10.1488,510,8.2543833105259,8.26232785654181,8.06276086062226,8.06276086062226,641.949834488895,0.0,1.0
2020-09-14,10.41,10.41,10.0003,10.04,782,8.27027240255771,8.27027240255771,7.94478435228606,7.9763241999692,984.323079549639,0.0,1.0
2020-09-15,10.25,10.5,10.1043,10.45,1769,8.14315966630322,8.34177331670086,8.02740763085148,8.30205058662133,2226.6848180605,0.0,1.0
2020-09-16,10.04,10.34,10.04,10.34,2024,7.9763241999692,8.21466058044637,7.9763241999692,8.21466058044637,2547.65973530495,0.0,1.0
2020-09-17,10.1408,10.1408,10.1408,10.1408,1115,8.05640522380953,8.05640522380953,8.05640522380953,8.05640522380953,1403.47855971592,0.0,1.0
2020-09-18,9.78,10.355,9.78,10.15,9561,7.76976600355566,8.22657739947023,7.76976600355566,8.06371420614417,12034.6713089183,0.0,1.0
2020-09-21,9.95,10.18,9.9,10.18,1202,7.90482328582605,8.08754784419188,7.86510055574653,8.08754784419188,1512.98764912873,0.0,1.0
2020-09-22,10.2,10.2,10.15,10.15,548,8.10343693622369,8.10343693622369,8.06371420614417,8.06371420614417,689.781390784146,0.0,1.0
2020-09-23,9.99,10.03,9.96,10.03,2556,7.93660146988968,7.9683796539533,7.91276783184196,7.9683796539533,3217.30152343846,0.0,1.0
2020-09-24,9.9912,9.9912,9.9912,9.9912,225,7.93755481541158,7.93755481541158,7.93755481541158,7.93755481541158,283.213162274513,0.0,1.0
2020-09-25,9.82,9.96,9.82,9.96,2167,7.80154418761928,7.91276783184196,7.80154418761928,7.91276783184196,2727.65743399497,0.0,1.0
2020-09-28,9.87,9.87,9.835,9.8355,2160,7.84126691769881,7.84126691769881,7.81346100664314,7.81385823394393,2718.84635783532,0.0,1.0
2020-09-29,9.9182,9.9182,9.9182,9.9182,192,7.87955962949547,7.87955962949547,7.87955962949547,7.87955962949547,241.675231807584,0.0,1.0
2020-09-30,9.75,9.82,9.75,9.82,668,7.74593236550794,7.80154418761928,7.74593236550794,7.80154418761928,840.828410663886,0.0,1.0
2020-10-01,10.0,10.0,9.98,10.0,1188,7.94454601590558,7.94454601590558,7.92865692387377,7.94454601590558,1495.36549680943,0.0,1.0
2020-10-02,9.99,9.99,9.46,9.8,9398,7.93660146988968,7.93660146988968,7.51554053104668,7.78565509558747,11829.499106915,0.0,1.0
2020-10-05,9.83,10.25,9.83,10.25,2118,7.80948873363519,8.14315966630322,7.80948873363519,8.14315966630322,2665.97990087741,0.0,1.0
2020-10-06,9.82,10.172,9.82,10.118,1310,7.80154418761928,8.08119220737916,7.80154418761928,8.03829165889327,1648.9299670205,0.0,1.0
2020-10-07,10.25,10.25,10.01,10.0101,5689,8.14315966630322,8.14315966630322,7.95249056192149,7.95257000738165,7160.88746746534,0.0,1.0
2020-10-08,10.01,10.15,10.01,10.1429,1263,7.95249056192149,8.06371420614417,7.95249056192149,8.05807357847287,1589.76988423426,0.0,1.0
2020-10-09,10.23,10.235,10.23,10.235,452,8.12727057427141,8.13124284727936,8.12727057427141,8.13124284727936,568.943774880354,0.0,1.0
2020-10-12,10.15,10.25,10.1498,10.23,2653,8.06371420614417,8.14315966630322,8.06355531522385,8.12727057427141,3339.39786450792,0.0,1.0
2020-10-13,10.08,10.085,10.05,10.05,1239,8.00810238403283,8.01207465704078,7.98426874598511,7.98426874598511,1559.56048025832,0.0,1.0
2020-10-14,9.9862,10.0999,9.9862,10.07,1236,7.93358254240363,8.02391203060448,7.93358254240363,8.00015783801692,1555.78430476132,0.0,1.0
2020-10-15,10.25,10.25,10.2,10.2,2631,8.14315966630322,8.14315966630322,8.10343693622369,8.10343693622369,3311.7059108633,0.0,1.0
2020-10-16,10.2,10.2,10.2,10.2,460,8.10343693622369,8.10343693622369,8.10343693622369,8.10343693622369,579.01357620567,0.0,1.0
2020-10-19,10.25,10.25,10.25,10.25,2105,8.14315966630322,8.14315966630322,8.14315966630322,8.14315966630322,2649.61647372377,0.0,1.0
2020-10-20,10.25,10.25,10.25,10.25,2,8.14315966630322,8.14315966630322,8.14315966630322,8.14315966630322,2.517450331329,0.0,1.0
2020-10-21,10.25,10.25,10.25,10.25,100,8.14315966630322,8.14315966630322,8.14315966630322,8.14315966630322,125.87251656645,0.0,1.0
2020-10-22,10.05,10.25,10.05,10.25,3225,7.98426874598511,8.14315966630322,7.98426874598511,8.14315966630322,4059.38865926801,0.0,1.0
2020-10-23,10.2058,10.25,10.2058,10.25,2201,8.10804477291292,8.14315966630322,8.10804477291292,8.14315966630322,2770.45408962756,0.0,1.0
2020-10-26,10.25,10.35,10.25,10.27,10855,8.14315966630322,8.22260512646228,8.14315966630322,8.15904875833503,13663.4616732882,0.0,1.0
2020-10-27,10.25,10.25,10.212,10.25,7152,8.14315966630322,8.14315966630322,8.11297039144278,8.14315966630322,9002.40238483251,0.0,1.0
2020-10-28,10.25,10.25,10.15,10.25,3603,8.14315966630322,8.14315966630322,8.06371420614417,8.14315966630322,4535.1867718892,0.0,1.0
2020-10-29,10.16,10.18,10.15,10.18,3596,8.07165875216007,8.08754784419188,8.06371420614417,8.08754784419188,4526.37569572954,0.0,1.0
2020-10-30,9.86,10.25,9.86,10.03,5085,7.8333223716829,8.14315966630322,7.8333223716829,7.9683796539533,6400.61746740399,0.0,1.0
2020-11-02,10.15,10.1533,10.15,10.1533,865,8.06371420614417,8.06633590632941,8.06371420614417,8.06633590632941,1088.79726829979,0.0,1.0
2020-11-03,10.35,10.35,10.34,10.34,404,8.22260512646228,8.22260512646228,8.21466058044637,8.21466058044637,508.524966928458,0.0,1.0
2020-11-04,10.35,10.35,10.3,10.3,1235,8.22260512646228,8.22260512646228,8.18288239638275,8.18288239638275,1554.52557959566,0.0,1.0
2020-11-05,10.16,10.35,10.16,10.35,2027,8.07165875216007,8.22260512646228,8.07165875216007,8.22260512646228,2551.43591080194,0.0,1.0
2020-11-06,10.255,10.255,10.16,10.17,820,8.14713193931117,8.14713193931117,8.07165875216007,8.07960329817598,1032.15463584489,0.0,1.0
2020-11-09,10.6,10.75,10.29,10.4,13316,8.42121877685992,8.5403869670985,8.17493785036684,8.26232785654181,16761.1843059885,0.0,1.0
2020-11-10,10.73,10.75,10.6,10.62,19915,8.52449787506669,8.5403869670985,8.42121877685992,8.43710786889173,25067.5116742085,0.0,1.0
2020-11-11,10.73,10.73,10.7,10.73,2179,8.52449787506669,8.52449787506669,8.50066423701897,8.52449787506669,2742.76213598295,0.0,1.0
2020-11-12,10.69,10.73,10.69,10.73,5750,8.49271969100307,8.52449787506669,8.49271969100307,8.52449787506669,7237.66970257087,0.0,1.0
2020-11-13,10.8,10.84,10.7,10.7,2925,8.58010969717803,8.61188788124165,8.50066423701897,8.50066423701897,3681.77110956866,0.0,1.0
2020-11-16,11.18,11.18,10.71,10.71,10242,8.88200244578244,8.88200244578244,8.50860878303488,8.50860878303488,12891.8631467358,0.0,1.0
2020-11-17,11.5,11.5,11.2,11.2,908,9.13622791829142,9.13622791829142,8.89789153781425,8.89789153781425,1142.92245042337,0.0,1.0
2020-11-18,11.48,11.4999,11.14,11.49,1915,9.12033882625961,9.13614847283126,8.85022426171882,9.12828337227551,2410.45869224752,0.0,1.0
2020-11-19,11.61,11.61,10.95,11.53,1375,9.22361792446638,9.22361792446638,8.69927788741661,9.16006155633914,1730.74710278869,0.0,1.0
2020-11-20,11.71,11.77,11.6,11.6,3177,9.30306338462544,9.35073066072087,9.21567337845047,9.21567337845047,3998.96985131612,0.0,1.0
2020-11-23,12.17,12.2027,11.6215,11.79,6073,9.66851250135709,9.6944911668291,9.23275415238467,9.36661975275268,7644.23793108051,0.0,1.0
2020-11-24,12.7,12.71,12.17,12.17,6611,10.0895734402001,10.097517986216,9.66851250135709,9.66851250135709,8321.432070208,0.0,1.0
2020-11-25,12.55,12.85,12.1915,12.1915,5500,10.0260170720728,10.2656828188156,9.73961650471523,9.73961650471523,6884.58831695662,0.07,1.0
2020-11-27,12.56,12.85,12.56,12.79,3518,10.0340059302976,10.2656828188156,10.0340059302976,10.2177496694671,4403.63303619151,0.0,1.0
2020-11-30,12.5,12.5,12.0002,12.4,793,9.98607278094905,9.98607278094905,9.58678964687558,9.90618419870146,992.632460972104,0.0,1.0
2020-12-01,12.19,12.19,11.9401,11.9401,1529,9.73841817598151,9.73841817598151,9.53877660894478,9.53877660894478,1913.91555211393,0.0,1.0
2020-12-02,12.15,12.15,12.0,12.0,2974,9.70646274308248,9.70646274308248,9.58662986971109,9.58662986971109,3722.68466447798,0.0,1.0
2020-12-03,12.27,12.27,11.96,11.96,784,9.80232904177958,9.80232904177958,9.55467443681205,9.55467443681205,981.366770998903,0.0,1.0
2020-12-04,12.35,12.73,12.35,12.73,405,9.86623990757766,10.1698165201185,9.86623990757766,10.1698165201185,506.956048794076,0.0,1.0
2020-12-07,12.25,12.26,12.045,12.26,4649,9.78635132533007,9.79434018355483,9.6225797317225,9.79434018355483,5819.35474282385,0.0,1.0
2020-12-08,12.0,12.0099,11.95,12.0099,2483,9.58662986971109,9.5945388393536,9.54668557858729,9.5945388393536,3108.07868927331,0.0,1.0
2020-12-09,12.3,12.49,12.25,12.49,4069,9.82629561645386,9.97808392272429,9.78635132533007,9.97808392272429,5093.34361121752,0.0,1.0
2020-12-10,12.27,12.27,11.6728,12.27,13402,9.80232904177958,9.80232904177958,9.32523442859696,9.80232904177958,16775.8641134277,0.0,1.0
2020-12-11,12.2554,12.62,12.1,12.21,2108,9.79066530877144,10.0819390796462,9.66651845195868,9.75439589243103,2638.67494038991,0.0,1.0
2020-12-14,12.7,12.71,12.2226,12.71,1557,10.1458499454442,10.153838803669,9.76446185379423,10.153838803669,1948.9643653639,0.0,1.0
2020-12-15,12.64,12.69,12.36,12.69,2874,10.0979167960957,10.1378610872195,9.87422876580242,10.1378610872195,3597.5103314424,0.0,1.0
2020-12-16,12.25,12.64,12.25,12.64,2436,9.78635132533007,10.0979167960957,9.78635132533007,10.0979167960957,3049.24675274659,0.0,1.0
2020-12-17,12.63,12.63,12.193,12.193,832,10.0899279378709,10.0899279378709,9.74081483344894,9.74081483344894,1041.45045085598,0.0,1.0
2020-12-18,12.25,12.61,12.25,12.25,3354,9.78635132533007,10.0739502214214,9.78635132533007,9.78635132533007,4198.34713001316,0.0,1.0
2020-12-21,12.25,12.25,12.25,12.25,208,9.78635132533007,9.78635132533007,9.78635132533007,9.78635132533007,260.362612713995,0.0,1.0
2020-12-22,12.1601,12.1601,12.1601,12.1601,290,9.71453148988948,9.71453148988948,9.71453148988948,9.71453148988948,363.005565803166,0.0,1.0
2020-12-23,12.1,12.48,12.1,12.2,4685,9.66651845195868,9.97009506449953,9.66651845195868,9.74640703420627,5864.41750271666,0.0,1.0
2020-12-24,12.15,12.15,12.1001,12.1001,983,9.70646274308248,9.70646274308248,9.66659834054093,9.66659834054093,1230.4636937397,0.0,1.0
2020-12-28,12.1501,12.1501,12.1,12.1,1750,9.70654263166472,9.70654263166472,9.66651845195868,9.66651845195868,2190.55082812255,0.0,1.0
2020-12-29,12.11,12.15,12.1,12.15,7536,9.67450731018344,9.70646274308248,9.66651845195868,9.70646274308248,9433.13773756088,0.0,1.0
2020-12-30,12.1,12.1,12.0104,12.09,10473,9.66651845195868,9.66651845195868,9.59493828226484,9.65852959373392,13109.5078988157,0.0,1.0
2020-12-31,12.12,12.12,11.87,11.87,4354,9.6824961684082,9.6824961684082,9.48277471278922,9.48277471278922,5450.0904603689,0.0,1.0
2021-01-04,12.46,12.64,12.28,12.64,5159,9.95411734805001,10.0979167960957,9.81031790000434,10.0979167960957,6457.74384130528,0.0,1.0
2021-01-05,12.49,12.49,12.18,12.18,820,9.97808392272429,9.97808392272429,9.73042931775675,9.73042931775675,1026.42953089171,0.0,1.0
2021-01-06,12.63,12.88,12.49,12.49,6706,10.0899279378709,10.2896493934899,9.97808392272429,9.97808392272429,8394.19077336563,0.0,1.0
2021-01-07,12.78,13.29,12.73,12.73,6487,10.2097608112423,10.617192580705,10.1698165201185,10.1698165201185,8120.05898401771,0.0,1.0
2021-01-08,13.26,13.26,12.7,13.2361,1846,10.5932260060308,10.5932260060308,10.1458499454442,10.5741326348736,2310.71818783669,0.0,1.0
2021-01-11,13.0,13.0,12.74,12.806,436,10.385515692187,10.385515692187,10.1778053783433,10.2305318426267,545.760092035105,0.0,1.0
2021-01-12,13.0,13.0,13.0,13.0,277,10.385515692187,10.385515692187,10.385515692187,10.385515692187,346.732902508541,0.0,1.0
2021-01-13,12.82,13.1243,12.82,13.1243,1168,10.2417162441413,10.4848171999208,10.2417162441413,10.4848171999208,1462.03620985551,0.0,1.0
2021-01-14,12.903,12.903,12.903,12.903,905,10.3080237674068,10.3080237674068,10.3080237674068,10.3080237674068,1132.82771397195,0.0,1.0
2021-01-15,12.81,13.12,12.81,12.9,2534,10.2337273859166,10.4813819908841,10.2337273859166,10.3056271099394,3171.91759912145,0.0,1.0
2021-01-19,12.81,12.81,12.81,12.81,209,10.2337273859166,10.2337273859166,10.2337273859166,10.2337273859166,261.61435604435,0.0,1.0
2021-01-20,12.81,13.19,12.79,12.79,1044,10.2337273859166,10.5373039984574,10.2177496694671,10.2177496694671,1306.82003689139,0.0,1.0
2021-01-21,13.125,13.14,12.8,12.8,623,10.4853764199965,10.4973597073336,10.2257385276918,10.2257385276918,779.836094811628,0.0,1.0
2021-01-22,13.447,13.619,12.9998,13.0,7617,10.7426176548337,10.8800260162996,10.3853559150225,10.385515692187,9534.52894731974,0.0,1.0
2021-01-25,13.45,13.49,13.0,13.49,3424,10.7450143123012,10.7769697452002,10.385515692187,10.7769697452002,4285.96916313805,0.0,1.0
2021-01-26,13.53,13.53,13.27,13.45,4756,10.8089251780992,10.8089251780992,10.6012148642555,10.7450143123012,5953.29127917194,0.0,1.0
2021-01-27,13.2691,13.2691,13.2691,13.2691,349,10.6004958670153,10.6004958670153,10.6004958670153,10.6004958670153,436.858422294154,0.0,1.0
2021-01-28,13.73,13.73,13.15,13.15,7033,10.9687023425944,10.9687023425944,10.5053485655584,10.5053485655584,8803.51084239197,0.0,1.0
2021-01-29,13.5809,13.75,13.44,13.44,1683,10.8495884664633,10.984680059044,10.7370254540764,10.7370254540764,2106.68402498871,0.0,1.0
2021-02-01,13.35,13.8699,13.35,13.625,1310,10.6651257300536,11.0804664691588,10.6651257300536,10.8848193312345,1639.78376276602,0.0,1.0
2021-02-02,13.44,13.93,13.36,13.93,1368,10.7370254540764,11.1284795070896,10.6731145882783,11.1284795070896,1712.38487592666,0.0,1.0
2021-02-03,13.98,13.98,13.36,13.7969,3246,11.1684237982134,11.1684237982134,10.6731145882783,11.0221478041181,4063.15885033475,0.0,1.0
2021-02-04,13.8,14.2,13.8,14.2,1554,11.0246243501678,11.3441786791581,11.0246243501678,11.3441786791581,1945.20913537282,0.0,1.0
2021-02-05,14.18,14.18,14.18,14.18,219,11.3282009627086,11.3282009627086,11.3282009627086,11.3282009627086,274.131789347908,0.0,1.0
2021-02-08,14.29,14.346,13.56,14.2426,7443,11.416078403181,11.4608160092396,10.8328917527735,11.3782112151956,9316.72560783776,0.0,1.0
2021-02-09,14.24,14.24,14.0,14.0,716,11.3761341120572,11.3761341120572,11.1844015146629,11.1844015146629,896.248224534709,0.0,1.0
2021-02-10,13.69,14.3416,13.69,13.7901,3360,10.9367469096954,11.4573009116207,10.9367469096954,11.0167153805252,4205.8575899953,0.0,1.0
2021-02-11,14.17,14.17,14.0,14.0,2266,11.3202121044838,11.3202121044838,11.1844015146629,11.1844015146629,2836.45038658612,0.0,1.0
2021-02-12,13.79,14.05,13.79,14.05,3115,11.016635491943,11.2243458057867,11.016635491943,11.2243458057867,3899.18047405814,0.0,1.0
2021-02-16,14.3,14.3999,14.0,14.02,15187,11.4240672614057,11.5038759550711,11.1844015146629,11.2003792311125,19010.2259581127,0.0,1.0
2021-02-17,14.32,14.32,14.3001,14.3001,276,11.4400449778552,11.4400449778552,11.424147149988,11.424147149988,345.481159178186,0.0,1.0
2021-02-18,14.35,14.35,14.35,14.35,155,11.4640115525295,11.4640115525295,11.4640115525295,11.4640115525295,194.02021620514,0.0,1.0
2021-02-19,14.72,14.74,14.15,14.3913,9802,11.7595993068456,11.7755770232951,11.3042343880343,11.4970055369978,12269.588124147,0.0,1.0
2021-02-22,14.53,14.69,14.32,14.5,8752,11.6078110005752,11.7356327321713,11.4400449778552,11.5838444259009,10955.2576272734,0.0,1.0
2021-02-23,14.96,15.0,14.55,14.55,1208,11.9513319042398,11.9832873371389,11.6237887170247,11.6237887170247,1512.10594306974,0.0,1.0
2021-02-24,15.095,15.19,14.73,14.8382,6758,12.0591814902741,12.1350756434093,11.7675881650704,11.8540276110623,8459.28142654409,0.0,1.0
2021-02-25,15.0806,15.2,15.0806,15.16,702,12.0476775344304,12.143064501634,12.0476775344304,12.111109068735,878.723817909733,0.0,1.0
2021-02-26,14.79,14.9942,14.75,14.9942,8699,11.8155213144189,11.9786537993685,11.7835658815199,11.9786537993685,10888.9152307646,0.0,1.0
2021-03-01,14.77,14.79,14.77,14.79,600,11.7995435979694,11.8155213144189,11.7995435979694,11.8155213144189,751.045998213446,0.0,1.0
2021-03-02,14.77,14.77,14.77,14.77,130,11.7995435979694,11.7995435979694,11.7995435979694,11.7995435979694,162.726632946247,0.0,1.0
2021-03-03,15.2,15.2,14.985,14.985,1322,12.143064501634,12.143064501634,11.9713040498017,11.9713040498017,1654.8046827303,0.0,1.0
2021-03-04,15.2,15.2,15.2,15.2,242,12.1989865092074,12.1989865092074,12.1989865092074,12.1989865092074,301.533245997416,0.07,1.0
2021-03-05,14.7,15.19,14.69,15.19,1396,11.7977040582466,12.1909608601881,11.7896784092274,12.1909608601881,1739.42318765452,0.0,1.0
2021-03-08,14.75,14.9999,14.68,14.7192,3152,11.8378323033427,12.0383932723329,11.7816527602082,11.8131133043635,3927.40822885891,0.0,1.0
2021-03-09,14.5,14.8847,14.5,14.8847,928,11.6371910778623,11.9459377956315,11.6371910778623,11.9459377956315,1156.29277803968,0.0,1.0
2021-03-10,14.31,14.61,14.31,14.34,6355,11.4847037464972,11.7254732170737,11.4847037464972,11.5087806935548,7918.36272030408,0.0,1.0
2021-03-11,13.9,14.3563,13.34,14.0,11561,11.1556521367094,11.5218625014562,10.7062157916333,11.2359086269015,14405.0655246948,0.0,1.0
2021-03-12,14.32,14.4199,13.97,13.97,7062,11.4927293955164,11.5729056292184,11.2118316798439,11.2118316798439,8799.2883604701,0.0,1.0
2021-03-15,14.25,14.35,14.25,14.28,1687,11.4365498523819,11.516806342574,11.4365498523819,11.4606267994395,2102.01068594067,0.0,1.0
2021-03-16,14.3,14.3,14.3,14.3,528,11.476678097478,11.476678097478,11.476678097478,11.476678097478,657.890718539819,0.0,1.0
2021-03-17,14.01,14.01,14.01,14.01,520,11.2439342759207,11.2439342759207,11.2439342759207,11.2439342759207,647.922677349824,0.0,1.0
2021-03-18,14.1421,14.1421,14.04,14.04,620,11.3499530994646,11.3499530994646,11.2680112229784,11.2680112229784,772.523192224786,0.0,1.0
2021-03-19,14.58,14.58,14.169,14.3776,2665,11.701396270016,11.701396270016,11.3715420953263,11.5389571338671,3320.60372141784,0.0,1.0
2021-03-22,14.99,14.99,14.5,14.5,481,12.0304478798038,12.0304478798038,11.6371910778623,11.6371910778623,599.328476548588,0.0,1.0
2021-03-23,14.003,14.7,14.0,14.7,2006,11.2383163216073,11.7977040582466,11.2359086269015,11.7977040582466,2499.48632839181,0.0,1.0
2021-03-24,14.4803,14.5,14.0301,14.5,2004,11.6213805492944,11.6371910778623,11.2600658304494,11.6371910778623,2496.99431809432,0.0,1.0
2021-03-25,14.4267,15.0,14.0701,14.0701,2708,11.5783630705514,12.038473528823,11.2921684265262,11.2921684265262,3374.18194281409,0.0,1.0
2021-03-26,14.09,14.5,14.09,14.5,446,11.3081394680745,11.6371910778623,11.3081394680745,11.6371910778623,555.718296342346,0.0,1.0
2021-03-29,14.1,15.0,14.1,15.0,810,11.3161651170937,12.038473528823,11.3161651170937,12.038473528823,1009.26417048722,0.0,1.0
2021-03-30,14.1,14.1,14.1,14.1,14,11.3161651170937,11.3161651170937,11.3161651170937,11.3161651170937,17.4440720824952,0.0,1.0
2021-03-31,14.1,14.1,14.1,14.1,59,11.3161651170937,11.3161651170937,11.3161651170937,11.3161651170937,73.5143037762297,0.0,1.0
2021-04-01,14.5626,14.5626,14.5626,14.5626,264,11.6874316407226,11.6874316407226,11.6874316407226,11.6874316407226,328.945359269909,0.0,1.0
2021-04-05,14.5626,14.5626,14.5626,14.5626,23,11.6874316407226,11.6874316407226,11.6874316407226,11.6874316407226,28.6581184212421,0.0,1.0
2021-04-06,14.75,14.812,14.75,14.812,508,11.8378323033427,11.8875913272618,11.8378323033427,11.8875913272618,632.970615564825,0.0,1.0
2021-04-07,14.855,14.9999,14.6,14.6,978,11.9221016180444,12.0383932723329,11.7174475680544,11.7174475680544,1218.59303547717,0.0,1.0
2021-04-08,14.99,14.99,14.8192,14.8192,1170,12.0304478798038,12.0304478798038,11.8933697945556,11.8933697945556,1457.82602403711,0.0,1.0
2021-04-09,14.99,14.99,14.99,14.99,131,12.0304478798038,12.0304478798038,12.0304478798038,12.0304478798038,163.226674486206,0.0,1.0
2021-04-12,14.4907,14.98,14.4907,14.98,756,11.6297272242744,12.0224222307846,11.6297272242744,12.0224222307846,941.979892454743,0.0,1.0
2021-04-13,14.87,14.87,14.83,14.84,850,11.9341400915732,11.9341400915732,11.9020374954964,11.9100631445156,1059.10437643721,0.0,1.0
2021-04-14,14.86,14.86,14.8554,14.8554,2148,11.926114442554,11.926114442554,11.9224226440052,11.9224226440052,2676.41905951428,0.0,1.0
2021-04-15,14.87,14.87,14.844,14.86,1001,11.9341400915732,11.9341400915732,11.9132734041233,11.926114442554,1247.25115389841,0.0,1.0
2021-04-16,14.87,14.87,14.87,14.87,57,11.9341400915732,11.9341400915732,11.9341400915732,11.9341400915732,71.0222934787309,0.0,1.0
2021-04-19,14.24,14.83,14.22,14.22,1039,11.4285242033627,11.9020374954964,11.4124729053243,11.4124729053243,1294.59934955089,0.0,1.0
2021-04-20,14.69,14.69,14.4854,14.4854,1767,11.7896784092274,11.7896784092274,11.6254736302942,11.6254736302942,2201.69109784064,0.0,1.0
2021-04-21,14.63,14.98,14.6,14.6,2920,11.7415245151121,12.0224222307846,11.7174475680544,11.7174475680544,3638.335034349,0.0,1.0
2021-04-22,14.6,14.67,14.57,14.67,2137,11.7174475680544,11.7736271111889,11.6933706209968,11.7736271111889,2662.71300287803,0.0,1.0
2021-04-23,14.448,14.8699,14.448,14.6,1966,11.5954577029624,11.9340598350831,11.5954577029624,11.7174475680544,2449.64612244182,0.0,1.0
2021-04-26,14.448,14.448,14.448,14.448,92,11.5954577029624,11.5954577029624,11.5954577029624,11.5954577029624,114.632473684968,0.0,1.0
2021-04-27,14.98,14.98,14.92,14.92,2828,12.0224222307846,12.0224222307846,11.9742683366693,11.9742683366693,3523.70256066404,0.0,1.0
2021-04-28,14.97,14.97,14.914,14.914,954,12.0143965817654,12.0143965817654,11.9694529472578,11.9694529472578,1188.68891190718,0.0,1.0
2021-04-29,14.98,14.98,14.98,14.98,549,12.0224222307846,12.0224222307846,12.0224222307846,12.0224222307846,684.056826663564,0.0,1.0
2021-04-30,14.99,14.99,14.815,14.9333,11505,12.0304478798038,12.0304478798038,11.8899990219676,11.9849424498649,14335.2892363649,0.0,1.0
2021-05-03,14.7,15.0,14.7,14.9105,4652,11.7977040582466,12.038473528823,11.7977040582466,11.9666439701011,5796.41595198341,0.0,1.0
2021-05-04,14.7285,14.77,14.7285,14.77,401,11.8205771579514,11.8538836013811,11.8205771579514,11.8538836013811,499.648064648611,0.0,1.0
2021-05-05,14.8634,14.8634,14.85,14.85,480,11.9288431632206,11.9288431632206,11.9180887935348,11.9180887935348,598.082471399835,0.0,1.0
2021-05-06,15.07,15.07,14.99,14.99,8080,12.0946530719576,12.0946530719576,12.0304478798038,12.0304478798038,10067.7216018972,0.0,1.0
2021-05-07,15.0,15.1999,15.0,15.105,9626,12.038473528823,12.1989062527172,12.038473528823,12.1227428435248,11994.0455618643,0.0,1.0
2021-05-10,15.068,15.068,15.068,15.068,629,12.0930479421537,12.0930479421537,12.0930479421537,12.0930479421537,783.737238563537,0.0,1.0
2021-05-11,15.05,15.05,15.0,15.0,4121,12.0786017739191,12.0786017739191,12.038473528823,12.038473528823,5134.78721799736,0.0,1.0
2021-05-12,15.0496,15.0496,15.0496,15.0496,228,12.0782807479584,12.0782807479584,12.0782807479584,12.0782807479584,284.089173914921,0.0,1.0
2021-05-13,15.1,15.2,15.0,15.01,15187,12.1187300190152,12.1989865092074,12.038473528823,12.0464991778423,18923.0801940611,0.0,1.0
2021-05-14,15.1,15.1,15.1,15.1,31,12.1187300190152,12.1187300190152,12.1187300190152,12.1187300190152,38.6261596112395,0.0,1.0
2021-05-17,15.1,15.1,15.1,15.1,942,12.1187300190152,12.1187300190152,12.1187300190152,12.1187300190152,1173.73685012218,0.0,1.0
2021-05-18,15.513,15.513,15.12,15.12,7477,12.4501893235088,12.4501893235088,12.1347813170536,12.1347813170536,9316.3804972012,0.0,1.0
2021-05-19,15.5,15.65,15.5,15.53,4616,12.4397559797838,12.560140715072,12.4397559797838,12.4638329268415,5751.55976662844,0.0,1.0
2021-05-20,15.6,15.6,15.01,15.0137,8320,12.520012469976,12.520012469976,12.0464991778423,12.0494686679794,10366.7628375971,0.0,1.0
2021-05-21,15.92,16.25,15.75,15.75,16689,12.7768332385909,13.041679656225,12.6403972052642,12.6403972052642,20794.579927483,0.0,1.0
2021-05-24,17.4501,17.85,16.2963,16.2963,19430,14.004837795021,14.3257834992994,13.0788384111839,13.0788384111839,24209.8800402059,0.0,1.0
2021-05-25,17.7068,18.0,17.6,17.9999,16028,14.2108562053443,14.4461682345877,14.125142273819,14.4460879780975,19970.9705241595,0.0,1.0
2021-05-26,18.1542,18.1542,17.9,17.9,899,14.569923742464,14.569923742464,14.3659117443955,14.3659117443955,1120.15862872594,0.0,1.0
2021-05-27,18.8199,18.9867,17.9201,18.5362,6438,15.1041911976731,15.2380590233136,14.3820432989241,14.876503534998,8021.78114765032,0.0,1.0
2021-05-28,18.3563,19.3599,18.3563,19.3599,4528,14.7321221091423,15.5375762447108,14.7321221091423,15.5375762447108,5641.91131353846,0.0,1.0
2021-06-01,18.7377,18.7377,18.3,18.35,2666,15.0382203627352,15.0382203627352,14.6869377051641,14.7270659502602,3321.84972656659,0.0,1.0
2021-06-02,18.78,18.88,18.57,18.57,3174,15.0721688580865,15.1524253482786,14.9036302286829,14.9036302286829,3954.82034213141,0.0,1.0
2021-06-03,18.89,18.9899,18.5001,18.95,4620,15.2166305404323,15.2971038803471,14.9025509084729,15.2649628767175,5735.29072471787,0.07,1.0
2021-06-04,18.76,18.99,18.76,18.99,1587,15.1119104784812,15.2971844342409,15.1119104784812,15.2971844342409,1970.10960608815,0.0,1.0
2021-06-07,18.3926,18.9899,18.17,18.9899,3337,14.8159554726287,15.2971038803471,14.6366425050109,15.2971038803471,4142.56821393581,0.0,1.0
2021-06-08,18.7,18.71,18.2798,18.2798,1157,15.0635781421961,15.071633531577,14.7250906804127,14.7250906804127,1436.30549101701,0.0,1.0
2021-06-09,18.7501,19.02,17.8651,19.02,2557,15.1039356429942,15.3213506023834,14.3910336827887,15.3213506023834,3174.27237729514,0.0,1.0
2021-06-10,18.4304,19.05,18.4,18.9999,6249,14.8464048444883,15.345516770526,14.8219164607705,15.3051592697279,7757.53933739435,0.0,1.0
2021-06-11,18.7606,18.95,18.7606,18.85,4652,15.1123938018441,15.2649628767175,15.1123938018441,15.1844089829089,5775.01568211849,0.0,1.0
2021-06-14,18.71,19.02,18.71,19.02,1770,15.071633531577,15.3213506023834,15.071633531577,15.3213506023834,2197.28670622307,0.0,1.0
2021-06-15,18.2,18.73,18.2,18.6,9868,14.6608086731534,15.0877443103387,14.6608086731534,14.9830242483876,12250.1837384234,0.0,1.0
2021-06-16,18.01,18.8384,17.91,17.91,2957,14.5077562749172,15.1750647312271,14.4272023811087,14.4272023811087,3670.83434480319,0.0,1.0
2021-06-17,18.0,18.0,18.0,18.0,1002,14.4997008855364,14.4997008855364,14.4997008855364,14.4997008855364,1243.88772860764,0.0,1.0
2021-06-18,18.75,19.05,18.02,18.02,92614,15.1038550891004,15.345516770526,14.5158116642981,14.5158116642981,114971.475146974,0.0,1.0
2021-06-21,19.9243,21.53,18.0201,18.75,13323,16.049799464094,17.3432533369777,14.5158922181919,15.1038550891004,16539.237732774,0.0,1.0
2021-06-22,19.57,21.65,19.555,21.0,9857,15.7643970183304,17.4399180095479,15.7523139342591,16.9163176997924,12236.5282843168,0.0,1.0
2021-06-23,19.99,20.6599,19.58,19.7,20076,16.1027233723262,16.6423539069496,15.7724524077112,15.8691170802815,24922.4451492285,0.0,1.0
2021-06-24,17.75,18.79,17.6294,18.76,21784,15.7281477661165,16.6496843112862,15.6212849705901,16.6231015263294,24584.3315913526,0.0,1.1
2021-06-25,17.5,18.226,16.98,17.75,18097,15.5066245581431,16.149927954098,15.0458562855582,15.7281477661165,20423.3680136204,0.0,1.0
2021-06-28,16.922,16.922,16.8601,16.8601,2360,14.9944629013084,14.9944629013084,14.9396137550142,14.9396137550142,2663.37782572494,0.0,1.0
2021-06-29,16.2801,16.73,14.4971,16.0,5717,14.4256799125157,14.8243330775848,12.8457763932489,14.1774853103022,6451.91992782605,0.0,1.0
2021-06-30,16.0,16.31,15.9201,16.31,1912,14.1774853103022,14.4521740881893,14.1066864930339,14.4521740881893,2157.78745880767,0.0,1.0
2021-07-01,15.5,15.8879,15.5,15.8879,3307,13.7344388943553,14.0781543038469,13.7344388943553,14.0781543038469,3732.11460579337,0.0,1.0
2021-07-02,15.6,15.6,15.17,15.5,96667,13.8230481775447,13.8230481775447,13.4420282598303,13.7344388943553,109093.53571159,0.0,1.0
2021-07-06,16.06,16.4999,16.0373,16.2,2995,14.2306508802159,14.620443116966,14.2105365729319,14.354703876681,3380.00702883312,0.0,1.0
2021-07-07,15.85,16.3,15.81,16.2905,3586,14.0445713855181,14.4433131598704,14.0091276722424,14.4348952779674,4046.98003519053,0.0,1.0
2021-07-08,15.48,15.48,15.48,15.48,257,13.7167170377174,13.7167170377174,13.7167170377174,13.7167170377174,290.037331021741,0.0,1.0
2021-07-09,15.72,16.76,15.16,15.16,14330,13.9293793173719,14.8509158625416,13.4331673315114,13.4331673315114,16172.120441796,0.0,1.0
2021-07-12,15.69,15.96,15.55,15.567,2820,13.9027965324151,14.1420415970265,13.77874353595,13.7938071140922,3182.51079175607,0.0,1.0
2021-07-13,16.3,16.5,15.6846,15.755,13793,14.4433131598704,14.6205317262492,13.8980116311229,13.9603925664882,15566.0891314509,0.0,1.0
2021-07-14,16.13,16.4,15.9885,15.9885,8859,14.2926773784484,14.5319224430598,14.1672952427355,14.1672952427355,9997.82379580393,0.0,1.0
2021-07-15,16.76,16.8,15.95,16.25,9368,14.8509158625416,14.8863595758173,14.1331806687075,14.3990085182757,10572.2557082166,0.0,1.0
2021-07-16,15.57,16.9899,15.57,16.9,8195,13.7964653925879,15.054628604594,13.7964653925879,14.9749688590067,9248.4666448372,0.0,1.0
2021-07-19,15.8905,16.84,15.55,15.65,13334,14.0804581452098,14.9218032890931,13.77874353595,13.8673528191394,15048.084715346,0.0,1.0
2021-07-20,15.86,16.98,15.7501,15.9309,22182,14.0534323138371,15.0458562855582,13.9560507116119,14.1162562956184,25033.4944619621,0.0,1.0
2021-07-21,16.01,16.9,16.01,16.11,10130,14.1863462386212,14.9749688590067,14.1863462386212,14.2749555218106,11432.2107519464,0.0,1.0
2021-07-22,16.81,17.7,16.001,16.02,20185,14.8952205041363,15.6838431245218,14.1783714031341,14.1952071669401,22779.7802594313,0.0,1.0
2021-07-23,16.6,17.25,16.6,17.0,5009,14.7091410094386,15.2851013501696,14.7091410094386,15.0635781421961,5652.90658010855,0.0,1.0
2021-07-26,16.3,16.77,15.48,16.6,24301,14.4433131598704,14.8597767908605,13.7167170377174,14.7091410094386,27424.8917554838,0.0,1.0
2021-07-27,15.9,17.0,15.3105,16.49,38572,14.0888760271128,15.0635781421961,13.5665243027114,14.6116707979302,43530.4277516367,0.0,1.0
2021-07-28,15.69,15.69,15.2501,15.5,1194,13.9027965324151,13.9027965324151,13.513004295665,13.7344388943553,1347.48861182864,0.0,1.0
2021-07-29,15.52,16.0,14.87,15.5,23939,13.7521607509932,14.1774853103022,13.1762004102621,13.7344388943553,27016.3566822157,0.0,1.0
2021-07-30,15.97,15.97,15.2001,15.2001,14604,14.1509025253454,14.1509025253454,13.4686996540703,13.4686996540703,16481.3431215623,0.0,1.0
2021-08-02,16.69,16.995,15.1101,15.8,26118,14.788889364309,15.0591476780367,13.3889512991999,14.0002667439235,29475.4669713068,0.0,1.0
2021-08-03,16.15,16.6599,15.7037,15.8315,9359,14.3103992350863,14.762217970069,13.9149360042121,14.0281786681281,10562.0987588812,0.0,1.0
2021-08-04,15.91,15.9999,15.2052,15.2052,2428,14.0977369554318,14.177396701019,13.473218727513,13.473218727513,2740.11922070345,0.0,1.0
2021-08-05,15.62,15.8,15.18,15.34,18013,13.8407700341826,14.0002667439235,13.4508891881492,13.5926640412523,20328.5698198234,0.0,1.0
2021-08-06,15.1226,15.96,15.1226,15.7,10586,13.4000274595985,14.1420415970265,13.4000274595985,13.9116574607341,11946.829518273,0.0,1.0
2021-08-09,14.78,15.3,14.7,15.3,25998,13.0964520553917,13.5572203279765,13.0255646288402,13.5572203279765,29340.0409801682,0.0,1.0
2021-08-10,14.66,15.7,14.6451,14.85,9382,12.9901209155644,13.9116574607341,12.9769181323692,13.1584785536243,10588.0554071828,0.0,1.0
2021-08-11,14.37,14.59,14.36,14.36,981,12.7331539943152,12.9280944173318,12.7242930659963,12.7242930659963,1107.1074775577,0.0,1.0
2021-08-12,14.52,14.6,14.52,14.6,645,12.8660679190993,12.9369553456508,12.8660679190993,12.9369553456508,727.914702369738,0.0,1.0
2021-08-13,14.12,14.55,14.12,14.55,3689,12.5116307863417,12.8926507040561,12.5116307863417,12.8926507040561,4163.22067758445,0.0,1.0
2021-08-16,14.57,14.57,13.96,14.0,7532,12.910372560694,12.910372560694,12.3698559332387,12.4052996465145,8500.23804379669,0.0,1.0
2021-08-17,14.5,14.55,14.31,14.31,5160,12.8483460624614,12.8926507040561,12.6799884244016,12.6799884244016,5823.31761895791,0.0,1.0
2021-08-18,14.3894,14.55,13.84,14.425,19978,12.7503441952539,12.8926507040561,12.2635247934114,12.7818891000694,22546.1704247173,0.0,1.0
2021-08-19,14.3894,14.3894,14.3894,14.3894,293,12.7503441952539,12.7503441952539,12.7503441952539,12.7503441952539,330.665128363309,0.0,1.0
2021-08-20,14.3894,14.3894,14.3894,14.3894,139,12.7503441952539,12.7503441952539,12.7503441952539,12.7503441952539,156.868439735495,0.0,1.0
2021-08-23,14.1,14.52,14.1,14.325,2783,12.4939089297038,12.8660679190993,12.4939089297038,12.69327981688,3140.75444448836,0.0,1.0
2021-08-24,14.2304,14.2304,14.2304,14.2304,785,12.6094554349828,12.6094554349828,12.6094554349828,12.6094554349828,885.911692031388,0.0,1.0
2021-08-25,13.96,14.75,13.8983,13.8983,2635,12.3698559332387,13.0698692704349,12.3151840055108,12.3151840055108,2973.72905541746,0.0,1.0
2021-08-26,14.0861,14.3644,14.0861,14.3644,2024,12.4815922393405,12.7281918744566,12.4815922393405,12.7281918744566,2284.18505053698,0.0,1.0
2021-08-27,14.08,14.4,14.0005,14.0005,2150,12.476187073066,12.759736779272,12.4057426929304,12.4057426929304,2426.38234123246,0.0,1.0
2021-08-30,14.0,14.05,14.0,14.025,1235,12.4052996465145,12.4496042881091,12.4052996465145,12.4274519673118,1393.75915880097,0.0,1.0
2021-08-31,14.15,14.27,14.0001,14.0001,1469,12.5382135712985,12.6445447111258,12.4053882557976,12.4053882557976,1657.83984152116,0.0,1.0
2021-09-01,14.15,14.15,14.15,14.15,352,12.5382135712985,12.5382135712985,12.5382135712985,12.5382135712985,397.249574006433,0.0,1.0
2021-09-02,14.2538,14.7399,14.2538,14.45,2481,12.6922165054817,13.1250615323036,12.6922165054817,12.8669216983689,2786.24917757482,0.07,1.0
2021-09-03,14.1,14.1,14.0997,14.0997,733,12.5552661555018,12.5552661555018,12.5549990221794,12.5549990221794,823.184460766768,0.0,1.0
2021-09-07,13.73,14.08,13.59,14.08,9309,12.2258017244709,12.537457267338,12.1011395073241,12.537457267338,10454.3303482645,0.0,1.0
2021-09-08,13.89,14.25,13.89,13.8935,4831,12.3682728297816,12.6888328167306,12.3682728297816,12.3713893852103,5425.38080486254,0.0,1.0
2021-09-09,13.85,14.3,13.7746,13.7746,7327,12.3326550534539,12.7333550371401,12.2655155450763,12.2655155450763,8228.47550346263,0.0,1.0
2021-09-10,13.75,14.5462,13.73,13.99,1122,12.2436106126348,12.9525824504369,12.2258017244709,12.4573172706007,1260.04497268801,0.0,1.0
2021-09-13,14.02,14.0699,13.6813,14.0699,3667,12.4840306028465,12.5284637788153,12.182437081792,12.5284637788153,4118.16837330386,0.0,1.0
2021-09-14,13.8,14.6,13.8,14.5978,3129,12.2881328330443,13.0004883595976,12.2881328330443,12.9985293818996,3513.97568586524,0.0,1.0
2021-09-15,14.0,14.1899,14.0,14.05,914,12.4662217146827,12.6353171077982,12.4662217146827,12.5107439350922,1026.45374780467,0.0,1.0
2021-09-16,14.0,14.0,14.0,14.0,307,12.4662217146827,12.4662217146827,12.4662217146827,12.4662217146827,344.771663649927,0.0,1.0
2021-09-17,13.67,14.18,13.44,13.87,28201,12.1723750599794,12.6265017081572,11.9675728460954,12.3504639416178,31670.7025621878,0.0,1.0
2021-09-20,14.2748,14.2748,13.8,13.85,7859,12.7109158380537,12.7109158380537,12.2881328330443,12.3326550534539,8825.92998249117,0.0,1.0
2021-09-21,14.0517,14.45,14.0517,14.39,7399,12.5122576905862,12.8669216983689,12.5122576905862,12.8134950338774,8309.33400438375,0.0,1.0
2021-09-22,14.3,14.52,14.3,14.52,583,12.7333550371401,12.9292528069423,12.7333550371401,12.9292528069423,654.729250514361,0.0,1.0
2021-09-23,14.44,14.44,14.3,14.3,612,12.858017254287,12.858017254287,12.7333550371401,12.7333550371401,687.297257829823,0.0,1.0
2021-09-24,14.25,14.55,14.22,14.22,13028,12.6888328167306,12.9559661391881,12.6621194844848,12.6621194844848,14630.8965277891,0.0,1.0
2021-09-27,14.5,14.7399,14.3014,14.7399,1740,12.9114439187785,13.1250615323036,12.7346016593116,13.1250615323036,1954.08043892793,0.0,1.0
2021-09-28,14.71,14.75,14.24,14.24,2396,13.0984372444987,13.1340550208264,12.6799283726487,12.6799283726487,2690.79122509846,0.0,1.0
2021-09-29,14.3,14.5,14.29,14.5,6888,12.7333550371401,12.9114439187785,12.7244505930582,12.9114439187785,7735.4632547906,0.0,1.0
2021-09-30,14.4,14.4,14.4,14.4,631,12.8223994779593,12.8223994779593,12.8223994779593,12.8223994779593,708.63491779513,0.0,1.0
2021-10-01,14.45,14.45,14.35,14.35,965,12.8669216983689,12.8669216983689,12.7778772575497,12.7778772575497,1083.72851929049,0.0,1.0
2021-10-04,14.4,14.4,14.34,14.34,591,12.8223994779593,12.8223994779593,12.7689728134678,12.7689728134678,663.713528394487,0.0,1.0
2021-10-05,15.25,16.5,14.49,14.5,24364,13.5792772249222,14.6923327351617,12.9025394746966,12.9114439187785,27361.6182839311,0.0,1.0
2021-10-06,15.5,15.6835,15.5,15.6835,1447,13.8018883269701,13.9652848758733,13.8018883269701,13.9652848758733,1625.03126156823,0.0,1.0
2021-10-07,15.3401,15.7001,15.1,15.1,9201,13.6595062661002,13.9800662530492,13.4457105636934,13.4457105636934,10333.0425968827,0.0,1.0
2021-10-08,15.2,15.4,14.4659,14.4659,2034,13.5347550045126,13.7128438861509,12.8810797644591,12.8810797644591,2284.25265102265,0.0,1.0
2021-10-11,15.4406,15.4406,14.9184,14.9184,815,13.7489959291235,13.7489959291235,13.2840058591658,13.2840058591658,915.273309038083,0.0,1.0
2021-10-12,14.8,15.57,14.8,15.01,2776,13.178577241236,13.8642194355435,13.178577241236,13.3655705669562,3117.54442440455,0.0,1.0
2021-10-13,14.5867,15.0,14.58,14.87,4528,12.9886454489687,13.3566661228743,12.9826794714338,13.2409083498094,5085.10128015268,0.0,1.0
2021-10-14,14.55,14.9899,14.55,14.9899,7977,12.9559661391881,13.3476726343515,12.9559661391881,13.3476726343515,8958.44808122302,0.0,1.0
2021-10-15,14.68,14.7,14.4,14.55,4374,13.071723912253,13.0895328004168,12.8223994779593,12.9559661391881,4912.1539309602,0.0,1.0
2021-10-18,14.24,14.6,14.24,14.6,3547,12.6799283726487,13.0004883595976,12.6799283726487,13.0004883595976,3983.40420510192,0.0,1.0
2021-10-19,14.1,14.65,13.99,14.31,13112,12.5552661555018,13.0450105800072,12.4573172706007,12.7422594812221,14725.2314455305,0.0,1.0
2021-10-20,14.1,14.1,14.1,14.1,342,12.5552661555018,12.5552661555018,12.5552661555018,12.5552661555018,384.077879375491,0.0,1.0
2021-10-21,15.0,15.0,14.15,14.15,4281,13.3566661228743,13.3566661228743,12.5997883759114,12.5997883759114,4807.71170060371,0.0,1.0
2021-10-22,15.19,15.42,14.36,15.0,55658,13.5258505604307,13.7306527743148,12.7867817016316,13.3566661228743,62505.8672815234,0.0,1.0
2021-10-25,15.69,16.25,15.31,15.31,14032,13.9710727645265,14.4697216331138,13.6327038894137,13.6327038894137,15758.4234017452,0.0,1.0
2021-10-26,15.47,15.9681,15.0,15.0,5241,13.7751749947243,14.2187053544446,13.3566661228743,13.3566661228743,5885.82504621915,0.0,1.0
2021-10-27,15.68,15.9,15.68,15.75,3829,13.9621683204446,14.1580660902467,13.9621683204446,14.024499429018,4300.10000037646,0.0,1.0
2021-10-28,15.75,16.13,15.63,15.75,3079,14.024499429018,14.3628683041308,13.917646100035,14.024499429018,3457.82394911442,0.0,1.0
2021-10-29,15.6,16.11,15.6,15.67,3809,13.8909327677893,14.345059415967,13.8909327677893,13.9532638763627,4277.63930567613,0.0,1.0
2021-11-01,15.99,16.15,15.53,15.5919,2036,14.238206086984,14.3806771922946,13.8286016592158,13.8837201680829,2286.49872049268,0.0,1.0
2021-11-02,16.2,16.2,15.62,15.99,5089,14.4251994127042,14.4251994127042,13.9087416559531,14.238206086984,5715.1237664967,0.0,1.0
2021-11-03,16.0,16.0,15.81,15.84,3599,14.2471105310659,14.2471105310659,14.0779260935095,14.1046394257552,4041.80201132277,0.0,1.0
2021-11-04,16.16,16.16,15.85,16.1,3257,14.3895816363766,14.3895816363766,14.1135438698372,14.3361549718851,3657.72413194727,0.0,1.0
2021-11-05,15.89,16.0278,15.85,16.025,1568,14.1491616461648,14.2718648856136,14.1135438698372,14.2693716412707,1760.91846450517,0.0,1.0
2021-11-08,16.2,16.2,15.85,16.19,4257,14.4251994127042,14.4251994127042,14.1135438698372,14.4162949686223,4780.75886696334,0.0,1.0
2021-11-09,16.3,16.3,15.9501,15.9501,1644,14.5142438535234,14.5142438535234,14.2026773550971,14.2026773550971,1846.26910436639,0.0,1.0
2021-11-10,16.2549,16.2549,16.2549,16.2549,344,14.4740848107139,14.4740848107139,14.4740848107139,14.4740848107139,386.323948845523,0.0,1.0
2021-11-11,15.97,15.97,15.97,15.97,511,14.2203971988201,14.2203971988201,14.2203971988201,14.2203971988201,573.870749593205,0.0,1.0
2021-11-12,16.4,16.4,16.38,16.38,484,14.6032882943425,14.6032882943425,14.5854794061787,14.5854794061787,543.548811747771,0.0,1.0
2021-11-15,16.45,16.5,15.9801,16.02,2534,14.6478105147521,14.6923327351617,14.2293906873429,14.2649194192297,2845.77001853068,0.0,1.0
2021-11-16,15.97,15.99,15.95,15.95,1039,14.2203971988201,14.238206086984,14.2025883106563,14.2025883106563,1166.83308968168,0.0,1.0
2021-11-17,16.0,16.0,16.0,16.0,639,14.2471105310659,14.2471105310659,14.2471105310659,14.2471105310659,717.619195675257,0.0,1.0
2021-11-18,16.0,16.0,16.0,16.0,504,14.2471105310659,14.2471105310659,14.2471105310659,14.2471105310659,566.00950644809,0.0,1.0
2021-11-19,16.04,16.71,16.01,16.01,984,14.2827283073936,14.8793260608819,14.2560149751478,14.2560149751478,1105.06617925579,0.0,1.0
2021-11-22,16.5068,16.5068,16.4543,16.4719,2476,14.6983877571374,14.6983877571374,14.6516394257074,14.6673112472915,2780.63400389975,0.0,1.0
2021-11-23,16.16,16.24,15.94,16.026,3720,14.3895816363766,14.4608171890319,14.1936838665744,14.2702620856789,4177.6892142597,0.0,1.0
2021-11-24,15.8,16.18,15.75,16.18,1514,14.131352758001,14.4712207357251,14.0866332872478,14.4712207357251,1692.77495294682,0.07,1.0
2021-11-26,15.36,16.001,15.36,16.0,3137,13.7378214153731,14.3111250304287,13.7378214153731,14.3102306410137,3507.42075785612,0.0,1.0
2021-11-29,15.45,15.84,15.45,15.84,2043,13.8183164627288,14.1671283346035,13.8183164627288,14.1671283346035,2284.23991338861,0.0,1.0
2021-11-30,15.6114,15.72,15.45,15.45,2163,13.96267091432,14.0598016047959,13.8183164627288,13.8183164627288,2418.40965866841,0.0,1.0
2021-12-01,15.45,15.705,15.1609,15.1609,1646,13.8183164627288,14.04638576357,13.559748482834,13.559748482834,1840.3616727546,0.0,1.0
2021-12-02,16.46,16.46,15.45,15.45,5006,14.7216497719428,14.7216497719428,13.8183164627288,13.8183164627288,5597.11454058901,0.0,1.0
2021-12-03,16.22,16.4493,15.45,16.4493,3990,14.5069963123276,14.7120798052016,13.8183164627288,14.7120798052016,4461.14403055337,0.0,1.0
2021-12-06,15.5,16.25,15.45,15.98,8047,13.863035933482,14.5338279947795,13.8183164627288,14.2923428527124,8997.19950222128,0.0,1.0
2021-12-07,15.97,16.0,15.45,15.45,7364,14.2833989585618,14.3102306410137,13.8183164627288,13.8183164627288,8233.55003533707,0.0,1.0
2021-12-08,16.24,16.25,15.5083,15.72,3294,14.5248841006289,14.5338279947795,13.870459365627,14.0598016047959,3682.95950793052,0.0,1.0
2021-12-09,15.46,15.995,15.46,15.8,3980,13.8272603568794,14.3057586939383,13.8272603568794,14.131352758001,4449.96321844674,0.0,1.0
2021-12-10,16.45,16.45,15.47,15.47,3703,14.7127058777922,14.7127058777922,13.8362042510301,13.8362042510301,4140.2547230925,0.0,1.0
2021-12-13,16.21,16.7,16.19,16.7,3798,14.498052418177,14.936303231558,14.4801646298757,14.936303231558,4246.47243810568,0.0,1.0
2021-12-14,15.755,16.08,15.46,15.5762,3075,14.0911052343231,14.3817817942187,13.8272603568794,13.9311884069098,3438.0997227949,0.0,1.0
2021-12-15,15.4,16.05,15.4,16.05,7370,13.7735969919756,14.3549501117668,13.7735969919756,14.3549501117668,8240.25852260111,0.0,1.0
2021-12-16,14.66,15.65,14.65,15.45,10934,13.1117488248288,13.9971943457415,13.1028049306781,13.8183164627288,12225.0999574111,0.0,1.0
2021-12-17,14.25,15.12,14.25,14.85,24284,12.7450491646528,13.5231679557579,12.7450491646528,13.2816828136908,27151.484119789,0.0,1.0
2021-12-20,14.3,15.05,14.3,14.53,4310,12.789768635406,13.4605606967035,12.789768635406,12.9954782008705,4818.93001796615,0.0,1.0
2021-12-21,14.75,15.41,14.55,14.74,34402,13.1922438721845,13.7825408861263,13.0133659891718,13.1832999780338,38464.2298092974,0.0,1.0
2021-12-22,15.1,16.37,14.8294,15.11,5684,13.5052801674566,14.6411547245871,13.2632583917405,13.5142240616073,6355.17360141991,0.0,1.0
2021-12-23,16.0,16.48,15.42,15.42,2319,14.3102306410137,14.7395375602441,13.7914847802769,13.7914847802769,2592.83032753214,0.0,1.0
2021-12-27,15.32,15.51,15.11,15.31,2408,13.7020458387706,13.8719798276326,13.5142240616073,13.6931019446199,2692.33955528133,0.0,1.0
2021-12-28,15.32,15.32,15.32,15.32,122,13.7020458387706,13.7020458387706,13.7020458387706,13.7020458387706,136.40590770113,0.0,1.0
2021-12-29,15.45,15.45,15.4,15.4,804,13.8183164627288,13.8183164627288,13.7735969919756,13.7735969919756,898.937293374665,0.0,1.0
2021-12-30,15.3392,15.3392,15.3392,15.3392,4205,13.7192181155398,13.7192181155398,13.7192181155398,13.7192181155398,4701.53149084634,0.0,1.0
2021-12-31,15.46,15.71,15.45,15.71,9625,13.8272603568794,14.0508577106453,13.8183164627288,14.0508577106453,10761.5316526507,0.0,1.0
2022-01-03,15.525,16.8155,15.0,15.0,3044,13.8853956688586,15.0396052089978,13.4158412259503,13.4158412259503,3403.43920526427,0.0,1.0
2022-01-04,15.78,15.78,15.0,15.0,2110,14.1134649696997,14.1134649696997,13.4158412259503,13.4158412259503,2359.15135450316,0.0,1.0
2022-01-05,15.75,15.75,15.75,15.75,684,14.0866332872478,14.0866332872478,14.0866332872478,14.0866332872478,764.767548094864,0.0,1.0
2022-01-06,16.131,16.17,15.53,15.54,1426,14.427395654387,14.4622768415744,13.8898676159339,13.8988115100845,1594.38380640829,0.0,1.0
2022-01-07,16.0,16.72,16.0,16.3996,2693,14.3102306410137,14.9541910198593,14.3102306410137,14.667628651273,3010.99270032085,0.0,1.0
2022-01-10,16.325,16.325,15.0748,15.0748,578,14.6009072009092,14.6009072009092,13.482741554197,13.482741554197,646.250939764375,0.0,1.0
2022-01-11,16.45,16.45,15.1294,15.1294,1039,14.7127058777922,14.7127058777922,13.5315752162595,13.5315752162595,1161.68637788094,0.0,1.0
2022-01-12,16.1,16.1,16.1,16.1,545,14.39966958252,14.39966958252,14.39966958252,14.39966958252,609.354259812427,0.0,1.0
2022-01-13,16.01,16.01,15.56,16.0,1361,14.3191745351643,14.3191745351643,13.9166992983858,14.3102306410137,1521.70852771507,0.0,1.0
2022-01-14,15.71,15.78,15.46,15.6566,1771,14.0508577106453,14.1134649696997,13.8272603568794,14.0030973158809,1980.12182408772,0.0,1.0
2022-01-18,15.87,16.116,15.45,16.07,1629,14.1939600170554,14.413979813161,13.8183164627288,14.3728379000681,1821.3542921733,0.0,1.0
2022-01-19,15.65,16.15,15.45,16.0505,2696,13.9971943457415,14.4443890532732,13.8183164627288,14.3553973064744,3014.34694395285,0.0,1.0
2022-01-20,15.82,15.82,15.45,15.45,1552,14.1492405463023,14.1492405463023,13.8183164627288,13.8183164627288,1735.26203895208,0.0,1.0
2022-01-21,15.47,15.8724,15.47,15.8724,925,13.8362042510301,14.1961065516516,13.8362042510301,14.1961065516516,1034.22511986513,0.0,1.0
2022-01-24,15.45,15.5215,15.3098,15.52,9325,13.8183164627288,13.8822653059058,13.6929230667369,13.8809237217832,10426.1072894512,0.0,1.0
2022-01-25,15.45,15.45,15.25,15.268,2103,13.8183164627288,13.8183164627288,13.6394385797161,13.6555375891873,2351.32478602851,0.0,1.0
2022-01-26,15.53,15.53,15.44,15.44,2287,13.8898676159339,13.8898676159339,13.8093725685782,13.8093725685782,2557.05172879086,0.0,1.0
2022-01-27,15.2525,15.59,15.25,15.5,2629,13.6416745532538,13.9435309808377,13.6394385797161,13.863035933482,2939.4355028383,0.0,1.0
2022-01-28,15.348,15.37,15.25,15.37,1718,13.7270887423924,13.7467653095237,13.6394385797161,13.7467653095237,1920.86351992247,0.0,1.0
2022-01-31,15.1311,15.1311,15.1311,15.1311,394,13.5330956782651,13.5330956782651,13.5330956782651,13.5330956782651,440.523997002012,0.0,1.0
2022-02-01,15.1311,15.1311,15.1311,15.1311,357,13.5330956782651,13.5330956782651,13.5330956782651,13.5330956782651,399.154992207407,0.0,1.0
2022-02-02,16.0,16.12,15.3,15.3,6237,14.3102306410137,14.4175573708213,13.6841580504693,13.6841580504693,6973.47251091761,0.0,1.0
2022-02-03,16.4799,16.4799,16.0,16.0,4843,14.7394481213026,14.7394481213026,14.3102306410137,14.3102306410137,5414.8673032506,0.0,1.0
2022-02-04,15.6099,15.724,15.1,15.5101,7385,13.9613293301974,14.0633791624562,13.5052801674566,13.8720692665741,8257.02974076109,0.0,1.0
2022-02-07,15.6099,15.6099,15.6099,15.6099,103,13.9613293301974,13.9613293301974,13.9613293301974,13.9613293301974,115.162364698496,0.0,1.0
2022-02-08,15.8,15.8,15.3579,15.3579,2621,14.131352758001,14.131352758001,13.7359431976015,13.7359431976015,2930.49085315298,0.0,1.0
2022-02-09,15.7,15.8,15.6424,15.77,2052,14.0419138164947,14.131352758001,13.990396986187,14.1045210755491,2294.30264428458,0.0,1.0
2022-02-10,15.17,15.17,15.17,15.17,204,13.5678874265111,13.5678874265111,13.5678874265111,13.5678874265111,228.088566975661,0.0,1.0
2022-02-11,15.22,15.57,14.75,15.1,16940,13.6126068972642,13.9256431925364,13.1922438721845,13.5052801674566,18940.2957086652,0.0,1.0
2022-02-14,15.25,15.7786,15.25,15.2501,6350,13.6394385797161,14.1122128245186,13.6394385797161,13.6395280186576,7099.8156877228,0.0,1.0
2022-02-15,15.56,15.61,15.3001,15.5138,2452,13.9166992983858,13.9614187691389,13.6842474894108,13.8753785074099,2741.53512855059,0.0,1.0
2022-02-16,15.35,15.35,15.3299,15.34,1295,13.7288775212225,13.7288775212225,13.7109002939797,13.7199336270718,1447.91516781118,0.0,1.0
2022-02-17,15.55,15.6099,15.07,15.07,876,13.9077554042352,13.9613293301974,13.4784484850047,13.4784484850047,979.439140542541,0.0,1.0
2022-02-18,15.5,15.61,15.5,15.6,880,13.863035933482,13.9614187691389,13.863035933482,13.9524748749883,983.911465385203,0.0,1.0
2022-02-22,15.1983,15.1983,15.1983,15.1983,403,13.5931986469574,13.5931986469574,13.5931986469574,13.5931986469574,450.586727897996,0.0,1.0
2022-02-23,15.3,15.4,15.3,15.3893,493,13.6841580504693,13.7735969919756,13.6841580504693,13.7640270252345,551.214036857848,0.0,1.0
2022-02-24,15.71,15.71,14.79,15.08,2093,14.0508577106453,14.0508577106453,13.228019448787,13.4873923791554,2340.14397392185,0.0,1.0
2022-02-25,15.24,15.48,15.162,15.38,1563,13.6304946855655,13.8451481451807,13.5607323111906,13.7557092036744,1747.5609322694,0.0,1.0
2022-02-28,15.07,15.49,14.85,14.85,1628,13.4784484850047,13.8540920393313,13.2816828136908,13.2816828136908,1820.23621096263,0.0,1.0
2022-03-01,15.1,15.55,15.1,15.16,2034,13.5052801674566,13.9077554042352,13.5052801674566,13.5589435323604,2274.17718249263,0.0,1.0
2022-03-02,15.145,15.145,15.145,15.145,276,13.5455276911345,13.5455276911345,13.5455276911345,13.5455276911345,308.590414143541,0.0,1.0
2022-03-03,15.08,15.58,15.08,15.57,801,13.5499996382098,13.9992701832433,13.5499996382098,13.9902847723426,891.445042252109,0.07,1.0
2022-03-04,14.9465,15.54,14.93,14.95,1508,13.4300444026859,13.9633285396406,13.4152184746998,13.4331892965011,1678.27605957076,0.0,1.0
2022-03-07,14.84,14.876,14.84,14.84,2139,13.3343497765937,13.3666972558361,13.3343497765937,13.3343497765937,2380.52552481556,0.0,1.0
2022-03-08,14.84,15.07,14.84,15.07,673,13.3343497765937,13.5410142273091,13.3343497765937,13.5410142273091,748.991901917192,0.0,1.0
2022-03-09,14.84,14.84,14.84,14.84,215,13.3343497765937,13.3343497765937,13.3343497765937,13.3343497765937,239.276759156309,0.0,1.0
2022-03-10,14.84,14.84,14.84,14.84,55,13.3343497765937,13.3343497765937,13.3343497765937,13.3343497765937,61.2103337376606,0.0,1.0
2022-03-11,14.95,14.95,14.95,14.95,526,13.4331892965011,13.4331892965011,13.4331892965011,13.4331892965011,585.393373563807,0.0,1.0
2022-03-14,14.84,15.24,14.84,15.22,688,13.3343497765937,13.6937662126205,13.3343497765937,13.6757953908192,765.68562930019,0.0,1.0
2022-03-15,14.85,14.85,14.85,14.85,242,13.3433351874944,13.3433351874944,13.3433351874944,13.3433351874944,269.325468445706,0.0,1.0
2022-03-16,14.8,15.39,14.8,15.09,3058,13.2984081329911,13.8285473761306,13.2984081329911,13.5589850491105,3403.29455581391,0.0,1.0
2022-03-17,14.7,14.99,14.53,14.99,3379,13.2085540239844,13.4691309401038,13.055802038673,13.4691309401038,3760.54032181007,0.0,1.0
2022-03-18,15.47,15.47,14.8,15.0,4225,13.9004306633359,13.9004306633359,13.2984081329911,13.4781163510045,4702.06654621119,0.0,1.0
2022-03-21,15.22,15.55,14.78,15.55,3120,13.6757953908192,13.9723139505413,13.2804373111897,13.9723139505413,3472.29529566364,0.0,1.0
2022-03-22,14.6396,14.6396,14.6396,14.6396,429,13.1542821421443,13.1542821421443,13.1542821421443,13.1542821421443,477.440603153752,0.0,1.0
2022-03-23,15.2,15.4,15.0,15.0,5177,13.6578245690178,13.8375327870312,13.4781163510045,13.4781163510045,5761.56177745216,0.0,1.0
2022-03-24,14.8884,15.25,14.85,15.25,3446,13.377839165353,13.7027516235212,13.3433351874944,13.7027516235212,3835.10563745413,0.0,1.0
2022-03-25,14.8884,14.8884,14.8884,14.8884,606,13.377839165353,13.377839165353,13.377839165353,13.377839165353,674.42658627313,0.0,1.0
2022-03-28,14.8,15.04,14.8,15.04,1573,13.2984081329911,13.5140579946071,13.2984081329911,13.5140579946071,1750.61554489708,0.0,1.0
2022-03-29,14.75,14.79,14.75,14.79,800,13.2534810784877,13.2894227220904,13.2534810784877,13.2894227220904,890.332127093243,0.0,1.0
2022-03-30,15.0644,15.0644,14.88,14.88,671,13.5359823972048,13.5359823972048,13.3702914201964,13.3702914201964,746.766071599455,0.0,1.0
2022-03-31,14.89,14.89,14.89,14.89,586,13.3792768310971,13.3792768310971,13.3792768310971,13.3792768310971,652.168283095799,0.0,1.0
2022-04-01,14.6,15.0417,14.6,15.0417,2659,13.1186999149777,13.5155855144602,13.1186999149777,13.5155855144602,2959.24140742616,0.0,1.0
2022-04-04,14.8,15.02,14.8,15.02,4091,13.2984081329911,13.4960871728058,13.2984081329911,13.4960871728058,4552.93591492305,0.0,1.0
2022-04-05,14.8,14.8,14.8,14.8,704,13.2984081329911,13.2984081329911,13.2984081329911,13.2984081329911,783.492271842051,0.0,1.0
2022-04-06,14.71,14.71,14.7,14.7,2053,13.217539434885,13.217539434885,13.2085540239844,13.2085540239844,2284.81482115304,0.0,1.0
2022-04-07,14.71,14.71,14.71,14.71,190,13.217539434885,13.217539434885,13.217539434885,13.217539434885,211.453880184646,0.0,1.0
2022-04-08,14.98,15.0699,14.8,14.8713,5176,13.4601455292031,13.5409243732001,13.2984081329911,13.3624741127128,5760.44886229328,0.0,1.0
2022-04-11,14.75,14.75,14.75,14.75,354,13.2534810784877,13.2534810784877,13.2534810784877,13.2534810784877,393.97196623876,0.0,1.0
2022-04-12,14.7,14.9198,14.7,14.9198,2365,13.2085540239844,13.4060533555811,13.2085540239844,13.4060533555811,2632.04435071939,0.0,1.0
2022-04-13,14.89,14.89,14.65,14.65,1579,13.3792768310971,13.3792768310971,13.163626969481,13.163626969481,1757.29303585028,0.0,1.0
2022-04-14,14.89,14.89,14.89,14.89,48,13.3792768310971,13.3792768310971,13.3792768310971,13.3792768310971,53.4199276255945,0.0,1.0
2022-04-18,14.6,14.835,14.6,14.835,1158,13.1186999149777,13.3298570711434,13.1186999149777,13.3298570711434,1288.75575396746,0.0,1.0
2022-04-19,14.65,14.85,14.65,14.71,480,13.163626969481,13.3433351874944,13.163626969481,13.217539434885,534.199276255946,0.0,1.0
2022-04-20,14.64,14.9,14.64,14.9,620,13.1546415585803,13.3882622419978,13.1546415585803,13.3882622419978,690.007398497265,0.0,1.0
2022-04-21,14.64,14.64,14.64,14.64,89,13.1546415585803,13.1546415585803,13.1546415585803,13.1546415585803,99.0494491391235,0.0,1.0
2022-04-22,14.6636,14.6636,14.6636,14.6636,510,13.1758471283059,13.1758471283059,13.1758471283059,13.1758471283059,567.586731021943,0.0,1.0
2022-04-25,14.69,14.69,14.621,14.621,1397,13.1995686130837,13.1995686130837,13.1375692778691,13.1375692778691,1554.74247693657,0.0,1.0
2022-04-26,14.69,14.69,14.69,14.69,134,13.1995686130837,13.1995686130837,13.1995686130837,13.1995686130837,149.130631288118,0.0,1.0
2022-04-27,14.689,14.689,14.68,14.68,666,13.1986700719936,13.1986700719936,13.190583202183,13.190583202183,741.201495805126,0.0,1.0
2022-04-28,15.178,15.34,14.85,14.85,8077,13.6380566650364,13.7836203216272,13.3433351874944,13.3433351874944,8989.01573816513,0.0,1.0
2022-04-29,15.2,15.21,14.6601,14.71,830,13.6578245690178,13.6668099799185,13.1727022344907,13.217539434885,923.719581859242,0.0,1.0
2022-05-02,14.91,15.77,14.91,15.25,2278,13.3972476528984,14.169992990356,13.3972476528984,13.7027516235212,2535.22073189801,0.0,1.0
2022-05-03,14.9256,14.9256,14.9256,14.9256,356,13.4112648939035,13.4112648939035,13.4112648939035,13.4112648939035,396.197796556492,0.0,1.0
2022-05-04,14.64,14.75,14.6227,14.6227,1371,13.1546415585803,13.2534810784877,13.1390967977222,13.1390967977222,1525.80668280605,0.0,1.0
2022-05-05,14.53,14.56,14.53,14.55,1985,13.055802038673,13.082758271375,13.055802038673,13.0737728604743,2209.1365903501,0.0,1.0
2022-05-06,14.02,14.4,14.02,14.25,5645,12.5975460827388,12.9389916969643,12.5975460827388,12.8042105334542,6282.4060718017,0.0,1.0
2022-05-09,13.5101,14.0,13.5101,14.0,2387,12.1393799809137,12.5795752609375,12.1393799809137,12.5795752609375,2656.52848421446,0.0,1.0
2022-05-10,13.53,13.6,13.45,13.6,1365,12.157260948606,12.2201588249107,12.0853776614007,12.2201588249107,1519.12919185285,0.0,1.0
2022-05-11,13.18,13.6753,13.18,13.6753,3049,11.8427715670826,12.2878189689927,11.8427715670826,12.2878189689927,3393.27831938411,0.0,1.0
2022-05-12,13.4,13.59,13.18,13.18,11463,12.0404506068973,12.21117341401,11.8427715670826,11.8427715670826,12757.3464660873,0.0,1.0
2022-05-13,13.4,13.5217,13.4,13.4,2340,12.0404506068973,12.1498030575585,12.0404506068973,12.0404506068973,2604.22147174774,0.0,1.0
2022-05-16,13.05,13.79,13.05,13.51,7288,11.7259612253739,12.3908816320234,11.7259612253739,12.1392901268047,8110.92567781942,0.0,1.0
2022-05-17,13.21,13.45,13.0,13.16,6915,11.8697277997846,12.0853776614007,11.6810341708705,11.8248007452812,7695.8083235622,0.0,1.0
2022-05-18,12.95,13.65,12.55,13.65,7773,11.6361071163672,12.2650858794141,11.2766906803404,12.2650858794141,8650.6895298697,0.0,1.0
2022-05-19,13.25,13.25,13.0,13.0,1789,11.9056694433873,11.9056694433873,11.6810341708705,11.6810341708705,1991.00521921226,0.0,1.0
2022-05-20,12.8,13.1,12.7909,13.0434,2439,11.5013259528571,11.7708882798772,11.4931492289375,11.7200308541794,2714.40007247553,0.0,1.0
2022-05-23,12.958,13.32,12.7714,12.83,8571,11.6432954450877,11.968567319692,11.4756276776812,11.5282821855591,9538.79582664523,0.0,1.0
2022-05-24,12.75,13.02,12.75,13.02,1225,11.4563988983538,11.6990049926719,11.4563988983538,11.6990049926719,1363.32106961153,0.0,1.0
2022-05-25,12.945,12.945,12.75,12.9,930,11.6316144109168,11.6316144109168,11.4563988983538,11.5911800618638,1035.0110977459,0.0,1.0
2022-05-26,12.98,13.05,12.95,12.95,6428,11.6630633490692,11.7259612253739,11.6361071163672,11.6361071163672,7153.81864119419,0.0,1.0
2022-05-27,12.96,13.0,12.96,13.0,1334,11.6450925272678,11.6810341708705,11.6450925272678,11.6810341708705,1484.62882192799,0.0,1.0
2022-05-31,12.85,13.296,12.85,13.17,4088,11.5462530073605,11.9470023335303,11.5462530073605,11.8337861561819,4549.59716944646,0.0,1.0
2022-06-01,13.2303,13.35,13.2303,13.35,2047,11.8879681839129,11.995523552394,11.8879681839129,11.995523552394,2278.13733019984,0.0,1.0
2022-06-02,13.0,13.005,12.975,13.0,10485,11.7439320471752,11.7484489441164,11.7213475624691,11.7439320471752,11606.4193365957,0.07,1.0
2022-06-03,12.73,13.0,12.68,12.83,4572,11.5000196123493,11.7439320471752,11.4548506429371,11.5903575511737,5060.99658625801,0.0,1.0
2022-06-06,13.04,13.04,12.82,12.82,1191,11.780067222705,11.780067222705,11.5813237572912,11.5813237572912,1318.38296899241,0.0,1.0
2022-06-07,12.99,13.05,12.99,13.05,1165,11.7348982532928,11.7891010165874,11.7348982532928,11.7891010165874,1289.60214851063,0.0,1.0
2022-06-08,13.49,13.49,12.9597,12.9597,1393,12.1865879474149,12.1865879474149,11.707525857829,11.707525857829,1541.98780504318,0.0,1.0
2022-06-09,12.8,13.0,12.8,13.0,2520,11.5632561695264,11.7439320471752,11.5632561695264,11.7439320471752,2789.52567746505,0.0,1.0
2022-06-10,12.67,12.95,12.64,12.68,13313,11.4458168490546,11.698763077763,11.4187154674073,11.4548506429371,14736.8870413065,0.0,1.0
2022-06-13,12.48,12.67,12.48,12.67,7234,11.2741747652882,11.4458168490546,11.2741747652882,11.4458168490546,8007.70982173897,0.0,1.0
2022-06-14,12.51,12.51,12.48,12.48,2078,11.3012761469355,11.3012761469355,11.2741747652882,11.2741747652882,2300.25172927476,0.0,1.0
2022-06-15,12.65,12.88,12.65,12.76,1949,11.4277492612897,11.6355265205859,11.4277492612897,11.5271209939966,2157.45458149976,0.0,1.0
2022-06-16,12.3901,12.65,12.19,12.65,2966,11.192960958285,11.4277492612897,11.0121947426974,11.4277492612897,3283.22744419103,0.0,1.0
2022-06-17,12.25,12.25,12.2,12.2,2114,11.066397505992,11.066397505992,11.0212285365798,11.0212285365798,2340.10209609569,0.0,1.0
2022-06-21,12.4,13.0,12.2501,12.2501,2850,11.2019044142287,11.7439320471752,11.0664878439309,11.0664878439309,3154.8207066569,0.0,1.0
2022-06-22,12.64,12.8799,12.44,12.75,65098,11.4187154674073,11.6354361826471,11.2380395897584,11.5180872001142,72060.5327585793,0.0,1.0
2022-06-23,12.9,12.9,12.9,12.9,616,11.6535941083508,11.6535941083508,11.6535941083508,11.6535941083508,681.884054491457,0.0,1.0
2022-06-24,12.65,12.75,12.51,12.71,5328,11.4277492612897,11.5180872001142,11.3012761469355,11.4819520245844,5897.85428949756,0.0,1.0
2022-06-27,12.7851,12.91,12.6,12.6001,4396,11.5497958166415,11.6626279022332,11.3825802918775,11.3826706298163,4866.17257068905,0.0,1.0
2022-06-28,13.18,13.18,12.78,12.78,1844,11.9065403370592,11.9065403370592,11.5451885817615,11.5451885817615,2041.22434493871,0.0,1.0
2022-06-29,13.0,13.28,13.0,13.28,5186,11.7439320471752,11.9968782758836,11.7439320471752,11.9968782758836,5740.66673148166,0.0,1.0
2022-06-30,13.0,13.0,13.0,13.0,498,11.7439320471752,11.7439320471752,11.7439320471752,11.7439320471752,551.263407689523,0.0,1.0
2022-07-01,13.0,13.65,12.8,12.9081,6963,11.7439320471752,12.331128649534,11.5632561695264,11.6609114813956,7707.72511594809,0.0,1.0
2022-07-05,13.2238,13.2238,13.2238,13.2238,605,11.9461083542643,11.9461083542643,11.9461083542643,11.9461083542643,669.707553518395,0.0,1.0
2022-07-06,12.81,13.1578,12.65,12.95,1829,11.5722899634088,11.8864853146402,11.4277492612897,11.698763077763,2024.62002542999,0.0,1.0
2022-07-07,12.69,12.8739,12.67,12.67,1934,11.4638844368195,11.6300159063176,11.4458168490546,11.4458168490546,2140.85026199104,0.0,1.0
2022-07-08,12.69,12.69,12.69,12.69,123,11.4638844368195,11.4638844368195,11.4638844368195,11.4638844368195,136.155419971509,0.0,1.0
2022-07-11,12.67,12.67,12.65,12.65,591,11.4458168490546,11.4458168490546,11.4277492612897,11.4277492612897,654.210188643591,0.0,1.0
2022-07-12,12.41,12.6,12.38,12.51,4163,11.2109382081111,11.3825802918775,11.1838368264638,11.3012761469355,4608.25214098692,0.0,1.0
2022-07-13,12.1,12.4,12.1,12.4,4032,10.9308905977554,11.2019044142287,10.9308905977554,11.2019044142287,4463.24108394408,0.0,1.0
2022-07-14,12.0,12.0,11.84,12.0,1779,10.840552658931,10.840552658931,10.6960119568119,10.840552658931,1969.27229373425,0.0,1.0
2022-07-15,12.31,12.31,11.67,11.67,2105,11.1206002692867,11.1206002692867,10.5424374608104,10.5424374608104,2330.13950439045,0.0,1.0
2022-07-18,12.4495,12.79,11.9216,12.35,2929,11.2466216939468,11.5542223756439,10.7697277148926,11.1567354448165,3242.27012273616,0.0,1.0
2022-07-19,12.6,13.12,12.08,12.08,4777,11.3825802918775,11.8523375737645,10.9128230099905,10.9128230099905,5287.92228621055,0.0,1.0
2022-07-20,12.82,13.23,12.5,12.5,9636,11.5813237572912,11.9517093064714,11.2922423530531,11.2922423530531,10666.6148524021,0.0,1.0
2022-07-21,12.53,13.26,12.46,13.14,4673,11.3193437347004,11.9788106881187,11.2561071775233,11.8704051615294,5172.79900428342,0.0,1.0
2022-07-22,13.0,13.04,12.39,12.39,3382,11.7439320471752,11.780067222705,11.1928706203462,11.1928706203462,3743.72057189953,0.0,1.0
2022-07-25,12.35,13.26,12.32,13.25,12154,11.1567354448165,11.9788106881187,11.1296340631691,11.9697768942363,13453.9266205993,0.0,1.0
2022-07-26,12.74,12.99,12.18,12.35,10272,11.5090534062317,11.7348982532928,11.0031609488149,11.1567354448165,11370.6379995718,0.0,1.0
2022-07-27,12.72,12.95,12.4,12.89,1259,11.4909858184668,11.698763077763,11.2019044142287,11.6445603144683,1393.65588409862,0.0,1.0
2022-07-28,13.0,14.1,12.7427,13.0,17869,11.7439320471752,12.7376493742439,11.51149253058,11.7439320471752,19780.1723534219,0.0,1.0
2022-07-29,12.75,13.3,12.75,13.3,1699,11.5180872001142,12.0149458636485,11.5180872001142,12.0149458636485,1880.71592302107,0.0,1.0
2022-08-01,13.136,13.45,12.715,12.878,7677,11.8667916439764,12.1504527718851,11.4864689215256,11.6337197618094,8498.09072456321,0.0,1.0
2022-08-02,12.89,13.6553,12.76,12.96,2839,11.6445603144683,12.3359165602917,11.5271209939966,11.7077968716454,3142.64420568386,0.0,1.0
2022-08-03,13.35,13.79,13.0,13.0,17167,12.0601148330607,12.4576017638882,11.7439320471752,11.7439320471752,19003.0902004137,0.0,1.0
2022-08-04,13.97,14.23,13.19,13.5563,5978,12.6202100537721,12.8550886947156,11.9155741309416,12.2464820008555,6617.37480154212,0.0,1.0
2022-08-05,13.38,13.74,12.95,13.5822,26152,12.087216214708,12.412432794476,11.698763077763,12.269879527011,28949.0775861374,0.0,1.0
2022-08-08,13.0,14.11,13.0,14.07,30278,11.7439320471752,12.7466831681263,11.7439320471752,12.7105479925966,33516.3724056694,0.0,1.0
2022-08-09,12.8,13.31,12.8,13.31,1894,11.5632561695264,12.0239796575309,11.5632561695264,12.0239796575309,2096.57207663444,0.0,1.0
2022-08-10,13.36,13.36,12.97,12.97,1004,12.0691486269431,12.0691486269431,11.7168306655279,11.7168306655279,1111.38245245037,0.0,1.0
2022-08-11,13.4,13.4001,13.15,13.4,3024,12.1052838024729,12.1053741404117,11.8794389554118,12.1052838024729,3347.43081295807,0.0,1.0
2022-08-12,13.4,13.4,13.4,13.4,44,12.1052838024729,12.1052838024729,12.1052838024729,12.1052838024729,48.706003892247,0.0,1.0
2022-08-15,12.7,12.95,12.7,12.95,6003,11.4729182307019,11.698763077763,11.4729182307019,11.698763077763,6645.04866738999,0.0,1.0
2022-08-16,12.6,12.93,12.38,12.7,8741,11.3825802918775,11.6806954899981,11.1838368264638,11.4729182307019,9675.89045504844,0.0,1.0
2022-08-17,12.4,12.74,12.4,12.6,2312,11.2019044142287,11.5090534062317,11.2019044142287,11.3825802918775,2559.27911361079,0.0,1.0
2022-08-18,12.5,12.5,12.4,12.4,1796,11.2922423530531,11.2922423530531,11.2019044142287,11.2019044142287,1988.09052251081,0.0,1.0
2022-08-19,12.87,12.91,12.0,12.4,200510,11.6264927267035,11.6626279022332,10.840552658931,11.2019044142287,221955.473646237,0.0,1.0
2022-08-22,12.4,12.8983,12.4,12.85,2073,11.2019044142287,11.6520583633908,11.2019044142287,11.6084251389386,2294.71695610517,0.0,1.0
2022-08-23,12.28,12.44,12.28,12.44,2416,11.0934988876394,11.2380395897584,11.0934988876394,11.2380395897584,2674.40239553791,0.0,1.0
2022-08-24,12.48,12.48,12.36,12.36,788,11.2741747652882,11.2741747652882,11.1657692386989,11.1657692386989,872.280251524787,0.0,1.0
2022-08-25,12.64,12.64,12.6,12.6001,2156,11.4187154674073,11.4187154674073,11.3825802918775,11.3826706298163,2386.5941907201,0.0,1.0
2022-08-26,12.64,12.64,12.64,12.64,39,11.4187154674073,11.4187154674073,11.4187154674073,11.4187154674073,43.1712307226734,0.0,1.0
2022-08-29,12.64,12.64,12.64,12.64,255,11.4187154674073,11.4187154674073,11.4187154674073,11.4187154674073,282.273431648249,0.0,1.0
2022-08-30,12.64,12.64,12.64,12.64,96,11.4187154674073,11.4187154674073,11.4187154674073,11.4187154674073,106.267644855811,0.0,1.0
2022-08-31,12.37,12.7501,12.37,12.75,1977,11.1748030325813,11.518177538053,11.1748030325813,11.5180872001142,2188.44931124938,0.0,1.0
2022-09-01,12.3,12.3,12.3,12.3,383,11.1748030325813,11.1748030325813,11.1748030325813,11.1748030325813,421.564477357219,0.07,1.0
2022-09-02,12.3,12.445,12.3,12.445,910,11.1748030325813,11.3065385154857,11.1748030325813,11.3065385154857,1001.62839267642,0.0,1.0
2022-09-06,12.54,12.55,12.4,12.4,2006,11.3928479698024,11.40193317552,11.2656550897568,11.2656550897568,2207.98522605374,0.0,1.0
2022-09-07,12.18,12.54,11.98,12.54,6521,11.0657805639708,11.3928479698024,10.8840764496199,11.3928479698024,7177.60302048672,0.0,1.0
2022-09-08,12.3,12.3,12.3,12.3,624,11.1748030325813,11.1748030325813,11.1748030325813,11.1748030325813,686.83089783526,0.0,1.0
2022-09-09,12.25,12.28,12.25,12.28,1349,11.1293770039936,11.1566326211462,11.1293770039936,11.1566326211462,1484.83154035218,0.0,1.0
2022-09-12,12.25,12.4,12.25,12.25,2790,11.1293770039936,11.2656550897568,11.1293770039936,11.1293770039936,3070.92661051341,0.0,1.0
2022-09-13,12.26,12.26,12.25,12.25,703,11.1384622097112,11.1384622097112,11.1293770039936,11.1293770039936,773.785450606064,0.0,1.0
2022-09-14,11.96,12.47,11.93,12.47,2380,10.8659060381848,11.3292515297796,10.8386504210321,11.3292515297796,2619.64348853832,0.0,1.0
2022-09-15,12.31,12.31,12.14,12.14,1006,11.1838882382989,11.1838882382989,11.0294397411006,11.0294397411006,1107.29468465107,0.0,1.0
2022-09-16,13.18,13.18,12.19,12.25,39499,11.9743011357254,11.9743011357254,11.0748657696883,11.1293770039936,43476.1756948634,0.0,1.0
2022-09-19,12.7,13.2103,12.45,12.92,8441,11.5382112612832,12.0018293090495,11.3110811183445,11.7380857870692,9290.9288599798,0.0,1.0
2022-09-20,13.12,13.12,12.7203,12.84,5836,11.9197899014201,11.9197899014201,11.5566542288898,11.6654041413288,6423.6299996259,0.0,1.0
2022-09-21,13.4,13.55,12.8578,13.34,14624,12.1741756615114,12.3104537472746,11.681575807506,12.1196644272061,16096.4984774724,0.0,1.0
2022-09-22,12.94,13.49,12.91,13.49,4181,11.7562561985043,12.2559425129693,11.7290005813516,12.2559425129693,4601.98715360449,0.0,1.0
2022-09-23,13.5,13.91,13.04,13.04,16172,12.2650277186868,12.6375211531062,11.8471082556797,11.8471082556797,17800.3674355638,0.0,1.0
2022-09-26,13.32,13.37,13.1231,13.1231,2781,12.101494015771,12.1469200443587,11.9226063151925,11.9226063151925,3061.02039564079,0.0,1.0
2022-09-27,13.25,13.42,13.0488,13.42,1356,12.0378975757482,12.1923460729465,11.8551032367112,12.1923460729465,1492.536374142,0.0,1.0
2022-09-28,12.85,13.32,12.81,13.32,2533,11.6744893470464,12.101494015771,11.6381485241762,12.101494015771,2788.04914137292,0.0,1.0
2022-09-29,12.94,13.0,12.94,13.0,537,11.7562561985043,11.8107674328095,11.7562561985043,11.8107674328095,591.070820733225,0.0,1.0
2022-09-30,12.64,12.76,12.64,12.76,1957,11.4837000269779,11.5927224955884,11.4837000269779,11.5927224955884,2154.051389525,0.0,1.0
2022-10-03,12.7009,12.7009,12.7009,12.7009,342,11.5390289297977,11.5390289297977,11.5390289297977,11.5390289297977,376.43616515971,0.0,1.0
2022-10-04,12.41,12.75,12.18,12.45,5296,11.2747402954743,11.5836372898709,11.0657805639708,11.3110811183445,5829.25710726849,0.0,1.0
2022-10-05,12.2,12.7,12.16,12.7,3783,11.0839509754059,11.5382112612832,11.0476101525357,11.5382112612832,4163.91231812624,0.0,1.0
2022-10-06,11.93,12.28,11.93,12.0499,1263,10.8386504210321,11.1566326211462,10.8386504210321,10.9475820375855,1390.17215379156,0.0,1.0
2022-10-07,11.68,12.07,11.68,12.07,1738,10.6115202780935,10.9658433010778,10.6115202780935,10.9658433010778,1913.00016095782,0.0,1.0
2022-10-10,11.3,11.68,11.3,11.68,8406,10.2662824608268,10.6115202780935,10.2662824608268,10.6115202780935,9252.40469103069,0.0,1.0
2022-10-11,11.04,11.3,11.04,11.3,6923,10.0300671121706,10.2662824608268,10.0300671121706,10.2662824608268,7620.08061813056,0.0,1.0
2022-10-12,10.96,11.1,10.95,11.019,8177,9.9573854664302,10.0845783464758,9.94830026071265,10.0109881801637,9000.34655704952,0.0,1.0
2022-10-13,10.69,11.0,10.66,11.0,2480,9.71208491205646,9.99372628930038,9.68482929490382,9.99372628930038,2729.71254267859,0.0,1.0
2022-10-14,10.68,11.0,10.64,10.64,1051,9.70299970633892,9.99372628930038,9.66665888346873,9.66665888346873,1156.82575901419,0.0,1.0
2022-10-17,10.82,11.0,10.82,10.99,5191,9.83019258638456,9.99372628930038,9.83019258638456,9.98464108358284,5713.68460042119,0.0,1.0
2022-10-18,11.07,11.75,10.915,10.915,5485,10.0573227293232,10.6751167181163,9.91650204070124,9.91650204070124,6037.28761959357,0.0,1.0
2022-10-19,11.07,11.725,11.07,11.725,796,10.0573227293232,10.6524037038225,10.0573227293232,10.6524037038225,876.149670956515,0.0,1.0
2022-10-20,11.48,11.73,11.48,11.71,1155,10.4298161637426,10.6569463066812,10.4298161637426,10.6387758952461,1271.29757532007,0.0,1.0
2022-10-21,11.5,11.7499,11.5,11.7499,1679,10.4479865751777,10.6750258660591,10.4479865751777,10.6750258660591,1848.05941901506,0.0,1.0
2022-10-24,11.8,12.2,11.75,11.75,6774,10.720542746704,11.0839509754059,10.6751167181163,10.6751167181163,7456.07772746163,0.0,1.0
2022-10-25,12.0,12.0,11.9999,11.9999,1260,10.902246861055,10.902246861055,10.9021560089978,10.9021560089978,1386.87008216734,0.0,1.0
2022-10-26,11.91,12.06,11.9001,12.06,2287,10.8204800095971,10.9567580953602,10.8114856559367,10.9567580953602,2517.27926818786,0.0,1.0
2022-10-27,11.97,12.1692,11.4,12.0,13597,10.8749912439023,11.0559685417958,10.3571345180022,10.902246861055,14966.089291452,0.0,1.0
2022-10-28,11.9399,11.9399,11.63,11.63,863,10.8476447746925,10.8476447746925,10.5660942495058,10.5660942495058,949.895937230494,0.0,1.0
2022-10-31,11.95,12.1,11.7759,12.1,6256,10.8568208324672,10.9930989182304,10.6986474009248,10.9930989182304,6885.92002701504,0.0,1.0
2022-11-01,11.86,12.03,11.86,11.95,5555,10.7750539810093,10.9295024782076,10.7750539810093,10.8568208324672,6114.33595749177,0.0,1.0
2022-11-02,11.86,11.86,11.86,11.86,158,10.7750539810093,10.7750539810093,10.7750539810093,10.7750539810093,173.90910554162,0.0,1.0
2022-11-03,11.62,11.83,11.5881,11.83,1563,10.5570090437882,10.7477983638567,10.5280272375493,10.7477983638567,1720.37931621236,0.0,1.0
2022-11-04,11.53,11.9621,11.53,11.9621,1309,10.4752421923303,10.8678139313855,10.4752421923303,10.8678139313855,1440.80391869608,0.0,1.0
2022-11-07,11.8025,11.8025,11.8025,11.8025,234,10.7228140481334,10.7228140481334,10.7228140481334,10.7228140481334,257.561586688222,0.0,1.0
2022-11-08,11.96,11.96,11.65,11.65,847,10.8659060381848,10.8659060381848,10.5842646609409,10.5842646609409,932.284888568048,0.0,1.0
2022-11-09,11.85,11.94,11.85,11.94,676,10.7659687752918,10.8477356267497,10.7659687752918,10.8477356267497,744.066805988194,0.0,1.0
2022-11-10,11.86,11.96,11.8001,11.96,7107,10.7750539810093,10.8659060381848,10.7206335987612,10.8659060381848,7822.6076777487,0.0,1.0
2022-11-11,12.0,12.07,11.9659,11.9659,914,10.902246861055,10.9658433010778,10.8712663095581,10.8712663095581,1006.03115484202,0.0,1.0
2022-11-14,11.69,11.81,11.5,11.66,1811,10.620605483811,10.7296279524216,10.4479865751777,10.5933498666584,1993.35057048022,0.0,1.0
2022-11-15,11.97,11.98,11.84,11.9,1633,10.8749912439023,10.8840764496199,10.7568835695742,10.8113948038795,1797.42765411054,0.0,1.0
2022-11-16,12.01,12.01,11.84,11.84,344,10.9113320667725,10.9113320667725,10.7568835695742,10.7568835695742,378.637546242514,0.0,1.0
2022-11-17,11.84,12.04,11.84,12.04,1420,10.7568835695742,10.9385876839251,10.7568835695742,10.9385876839251,1562.98056879178,0.0,1.0
2022-11-18,11.85,11.95,11.728,11.85,1639,10.7659687752918,10.8568208324672,10.6551292655377,10.7659687752918,1804.03179735895,0.0,1.0
2022-11-21,11.86,11.99,11.8,11.97,1683,10.7750539810093,10.8931616553374,10.720542746704,10.8749912439023,1852.46218118067,0.0,1.0
2022-11-22,11.8,11.84,11.8,11.84,1162,10.720542746704,10.7568835695742,10.720542746704,10.7568835695742,1279.00240910989,0.0,1.0
2022-11-23,11.5813,11.76,11.5,11.76,761,10.5945309434017,10.7580050507632,10.5201580003212,10.7580050507632,831.879140953285,0.08,1.0
2022-11-25,11.98,11.98,11.64,11.64,1276,10.9592602472911,10.9592602472911,10.6482294890207,10.6482294890207,1394.84597090196,0.0,1.0
2022-11-28,11.65,11.7811,11.65,11.7811,448,10.6573774524993,10.7773072537029,10.6573774524993,10.7773072537029,489.726485081564,0.0,1.0
2022-11-29,11.8476,11.9846,11.8476,11.9846,1097,10.8381412108352,10.9634683104912,10.8381412108352,10.9634683104912,1199.17400476446,0.0,1.0
2022-11-30,11.85,11.85,11.85,11.85,251,10.8403367220701,10.8403367220701,10.8403367220701,10.8403367220701,274.378008382752,0.0,1.0
2022-12-01,11.85,11.85,11.85,11.85,1494,10.8403367220701,10.8403367220701,10.8403367220701,10.8403367220701,1633.15037658897,0.0,1.0
2022-12-02,11.86,11.86,11.61,11.82,1252,10.8494846855486,10.8494846855486,10.6207855985851,10.8128928316344,1368.61062348688,0.0,1.0
2022-12-05,11.85,11.9256,11.77,11.77,1406,10.8403367220701,10.9094953259678,10.7671530142417,10.7671530142417,1536.95410273366,0.0,1.0
2022-12-06,11.85,11.85,11.85,11.85,71,10.8403367220701,10.8403367220701,10.8403367220701,10.8403367220701,77.612902769623,0.0,1.0
2022-12-07,12.04,12.06,12.04,12.06,653,11.0141480281623,11.0324439551194,11.0141480281623,11.0324439551194,713.82007758541,0.0,1.0
2022-12-08,12.07,12.07,12.07,12.07,640,11.0415919185979,11.0415919185979,11.0415919185979,11.0415919185979,699.60926440224,0.0,1.0
2022-12-09,12.25,12.25,11.855,11.855,1665,11.2062552612117,11.2062552612117,10.8449107038093,10.8449107038093,1820.07722692144,0.0,1.0
2022-12-12,12.7,12.8,12.5,12.5,4020,11.617913617746,11.7093932525314,11.4349543481752,11.4349543481752,4394.42069202655,0.0,1.0
2022-12-13,12.39,13.11,12.38,12.6,6311,11.3343267499112,11.9929801203661,11.3251787864327,11.5264339829606,6898.80323069146,0.0,1.0
2022-12-14,12.37,12.49,12.26,12.26,801,11.3160308229541,11.4258063846966,11.2154032246902,11.2154032246902,875.604719978429,0.0,1.0
2022-12-15,12.44,12.44,11.82,11.82,551,11.3800665673039,11.3800665673039,10.8128928316344,10.8128928316344,602.319851071303,0.0,1.0
2022-12-16,12.44,12.44,12.43,12.43,5823,11.3800665673039,11.3800665673039,11.3709186038254,11.3709186038254,6365.35116658475,0.0,1.0
2022-12-19,12.35,12.35,12.0739,12.13,756,11.2977348959971,11.2977348959971,11.0451596243546,11.0964796994692,826.413443575141,0.0,1.0
2022-12-20,12.38,12.38,11.95,11.95,1036,11.3251787864327,11.3251787864327,10.9318163568555,10.9318163568555,1132.49249675112,0.0,1.0
2022-12-21,12.21,12.4,12.1001,12.4,6661,11.1696634072975,11.3434747133898,11.0691272886683,11.3434747133898,7281.40204716142,0.0,1.0
2022-12-22,12.2,12.2166,12.2,12.2166,2222,11.160515443819,11.1757010631933,11.160515443819,11.1757010631933,2428.95591484651,0.0,1.0
2022-12-23,11.9,12.212,11.9,12.1,7124,10.8860765394628,11.1714929999932,10.8860765394628,11.0690358090336,7787.52562437738,0.0,1.0
2022-12-27,11.9662,11.9662,11.9662,11.9662,279,10.9466360576907,10.9466360576907,10.9466360576907,10.9466360576907,304.98591370035,0.0,1.0
2022-12-28,11.96,12.0001,11.96,12.0,2427,10.940964320334,10.9776476538829,10.940964320334,10.9775561742482,2653.04950735036,0.0,1.0
2022-12-29,11.95,11.95,11.9232,11.9232,829,10.9318163568555,10.9318163568555,10.907299814733,10.907299814733,906.21262529602,0.0,1.0
2022-12-30,11.91,12.3499,11.91,12.3499,292,10.8952245029413,11.2976434163623,10.8952245029413,11.2976434163623,319.196726883521,0.0,1.0
2023-01-03,11.93,12.0,11.93,12.0,1194,10.9135204298984,10.9775561742482,10.9135204298984,10.9775561742482,1305.20853390042,0.0,1.0
2023-01-04,11.93,11.93,11.93,11.93,90,10.9135204298984,10.9135204298984,10.9135204298984,10.9135204298984,98.3825528065645,0.0,1.0
2023-01-05,12.0541,12.0541,11.918,11.918,2371,11.0270466566671,11.0270466566671,10.9025428737241,10.9025428737241,2591.83369671516,0.0,1.0
2023-01-06,12.0,12.2741,12.0,12.2741,3457,10.9775561742482,11.2283018531949,10.9775561742482,11.2283018531949,3778.9831672477,0.0,1.0
2023-01-09,12.35,12.35,11.95,11.9898,4753,11.2977348959971,11.2977348959971,10.9318163568555,10.9682252515,5195.69192766223,0.0,1.0
2023-01-10,12.52,12.52,12.27,12.3,4443,11.4532502751322,11.4532502751322,11.2245511881687,11.2519950786044,4856.81869021743,0.0,1.0
2023-01-11,12.9515,13.4999,12.6194,12.6194,5864,11.8479848992313,12.3496592163944,11.5441810321089,11.5441810321089,6410.16988508548,0.0,1.0
2023-01-12,12.63,12.63,12.63,12.63,269,11.5538778733962,11.5538778733962,11.5538778733962,11.5538778733962,294.054518944065,0.0,1.0
2023-01-13,12.63,12.63,12.63,12.63,38,11.5538778733962,11.5538778733962,11.5538778733962,11.5538778733962,41.5393000738828,0.0,1.0
2023-01-17,12.9747,12.9999,12.7805,12.7805,2029,11.8692081745015,11.8922610424674,11.6915547237482,11.6915547237482,2217.97999605021,0.0,1.0
2023-01-18,12.9747,12.9747,12.9747,12.9747,42,11.8692081745015,11.8692081745015,11.8692081745015,11.8692081745015,45.9118579763967,0.0,1.0
2023-01-19,12.7499,12.75,12.6499,12.65,2173,11.6635619555039,11.6636534351387,11.5720823207185,11.5721738003533,2375.39208054072,0.0,1.0
2023-01-20,12.68,12.77,12.65,12.7337,1972,11.5996176907889,11.6819493620958,11.5721738003533,11.6487422546687,2155.67104593939,0.0,1.0
2023-01-23,12.64,12.82,12.503,12.503,1220,11.5630258368747,11.7276891794885,11.4376987372187,11.4376987372187,1333.63016026677,0.0,1.0
2023-01-24,12.64,12.64,12.64,12.64,61,11.5630258368747,11.5630258368747,11.5630258368747,11.5630258368747,66.6815080133385,0.0,1.0
2023-01-25,12.825,12.825,12.7177,12.7177,743,11.7322631612277,11.7322631612277,11.634105513103,11.634105513103,812.202630391974,0.0,1.0
2023-01-26,12.825,12.825,12.825,12.825,11,11.7322631612277,11.7322631612277,11.7322631612277,11.7322631612277,12.0245342319135,0.0,1.0
2023-01-27,12.9704,13.0,12.7326,13.0,1017,11.8652745502057,11.8923525221022,11.647735978686,11.8923525221022,1111.72284671418,0.0,1.0
2023-01-30,12.72,12.86,12.7121,12.86,1391,11.636209544703,11.7642810334026,11.628982653555,11.7642810334026,1520.55701059925,0.0,1.0
2023-01-31,12.8,12.8,12.662,12.67,782,11.7093932525314,11.7093932525314,11.5831513565275,11.5904697273103,854.835069941482,0.0,1.0
2023-02-01,12.69,12.69,12.69,12.69,313,11.6087656542674,11.6087656542674,11.6087656542674,11.6087656542674,342.15265587172,0.0,1.0
2023-02-02,12.9999,12.9999,12.75,12.7576,1500,11.8922610424674,11.8922610424674,11.6636534351387,11.6706058873824,1639.70921344274,0.0,1.0
2023-02-03,12.61,12.78,12.61,12.78,943,11.5355819464391,11.6910973255743,11.5355819464391,11.6910973255743,1030.83052551767,0.0,1.0
2023-02-06,12.65,12.65,12.6498,12.65,1741,11.5721738003533,11.5721738003533,11.5719908410837,11.5721738003533,1903.15582706921,0.0,1.0
2023-02-07,13.0,13.0,12.7,12.7,1902,11.8923525221022,11.8923525221022,11.617913617746,11.617913617746,2079.1512826454,0.0,1.0
2023-02-08,13.18,13.18,12.9999,13.0,7528,12.0570158647159,12.0570158647159,11.8922610424674,11.8923525221022,8229.15397253132,0.0,1.0
2023-02-09,13.08,13.08,13.08,13.08,307,11.9655362299305,11.9655362299305,11.9655362299305,11.9655362299305,335.593819017948,0.0,1.0
2023-02-10,12.9528,12.9528,12.9342,12.9342,566,11.8491741344835,11.8491741344835,11.8321589224134,11.8321589224134,618.716943205727,0.0,1.0
2023-02-13,12.9528,12.9528,12.9528,12.9528,140,11.8491741344835,11.8491741344835,11.8491741344835,11.8491741344835,153.039526587989,0.0,1.0
2023-02-14,13.2,13.2,13.15,13.2,4104,12.075311791673,12.075311791673,12.0295719742803,12.075311791673,4486.24440797934,0.0,1.0
2023-02-15,13.2,13.2,12.9501,12.9501,2356,12.075311791673,12.075311791673,11.8467041843443,11.8467041843443,2575.43660458073,0.0,1.0
2023-02-16,13.09,13.2,13.0,13.2,12418,11.974684193409,12.075311791673,11.8923525221022,12.075311791673,13574.6060083547,0.0,1.0
2023-02-17,13.0,13.0001,13.0,13.0001,1566,11.8923525221022,11.892444001737,11.8923525221022,11.892444001737,1711.85641883422,0.0,1.0
2023-02-21,13.2,13.288,13.0,13.0,2235,12.075311791673,12.1558138702841,11.8923525221022,11.8923525221022,2443.16672802969,0.0,1.0
2023-02-22,12.96,13.25,12.96,13.01,7377,11.855760668188,12.1210516090657,11.855760668188,11.9015004855807,8064.08991171143,0.0,1.0
2023-02-23,13.0999,13.2,13.0999,13.2,725,11.9837406772528,12.075311791673,11.9837406772528,12.075311791673,792.526119830659,0.0,1.0
2023-02-24,13.0,13.1,13.0,13.0,1397,11.8923525221022,11.9838321568876,11.8923525221022,11.8923525221022,1527.11584745301,0.0,1.0
2023-02-27,13.09,13.1,12.9519,12.9519,640,11.974684193409,11.9838321568876,11.8483508177704,11.8483508177704,699.60926440224,0.0,1.0
2023-02-28,12.95,13.0025,12.95,13.0,7255,11.8466127047095,11.8946395129718,11.8466127047095,11.8923525221022,7930.72689568473,0.0,1.0
2023-03-01,12.95,12.9648,12.95,12.95,1358,11.8466127047095,11.8601516906577,11.8466127047095,11.8466127047095,1484.4834079035,0.0,1.0
2023-03-02,12.94,12.9401,12.94,12.94,6046,11.9106484490593,11.9107404942559,11.9106484490593,11.9106484490593,6568.51222959057,0.08,1.0
2023-03-03,12.94,12.94,12.94,12.94,140,11.9106484490593,11.9106484490593,11.9106484490593,11.9106484490593,152.09919155519,0.0,1.0
2023-03-06,12.95,12.95,12.95,12.95,174,11.9198529687262,11.9198529687262,11.9198529687262,11.9198529687262,189.037566647166,0.0,1.0
2023-03-07,13.0,13.0,12.949,12.95,3039,11.9658755670611,11.9658755670611,11.9189325167595,11.9198529687262,3301.63887954446,0.0,1.0
2023-03-08,13.0,13.25,12.9501,12.9501,7950,11.9658755670611,12.1959885587353,11.9199450139229,11.9199450139229,8637.06123474118,0.0,1.0
2023-03-09,12.9999,13.12,12.95,13.12,25199,11.9657835218644,12.0763298030647,11.9198529687262,12.0763298030647,27376.7680571375,0.0,1.0
2023-03-10,11.9271,12.95,11.29,12.95,37812,10.9783226519919,11.9198529687262,10.3919027040092,11.9198529687262,41079.8187934632,0.0,1.0
2023-03-13,11.978,12.08,11.54,11.735,34000,11.0251736570967,11.1190597576998,10.6220156956834,10.8015038291894,36938.375091975,0.0,1.0
2023-03-14,11.35,12.09,11.32,11.55,13869,10.447129822011,11.1282642773668,10.4195162630101,10.6312202153504,15067.5977691353,0.0,1.0
2023-03-15,11.16,11.76,11.0002,11.52,5896,10.2722439483386,10.8245151283568,10.1251557240604,10.6036066563495,6405.54881006717,0.0,1.0
2023-03-16,11.1,11.1,10.92,11.095,9209,10.2170168303368,10.2170168303368,10.0513354763313,10.2124145705033,10004.8675359411,0.0,1.0
2023-03-17,11.5,11.52,10.99,10.99,11056,10.5851976170156,10.6036066563495,10.1157671140001,10.1157671140001,12011.4904416727,0.0,1.0
2023-03-20,11.32,11.85,11.3,11.85,30628,10.4195162630101,10.9073558053595,10.4011072236762,10.9073558053595,33274.9574210885,0.0,1.0
2023-03-21,11.09,11.4,11.09,11.4,1438,10.2078123106698,10.4931524203459,10.2078123106698,10.4931524203459,1562.27598183117,0.0,1.0
2023-03-22,11.3,11.3,11.3,11.3,186,10.4011072236762,10.4011072236762,10.4011072236762,10.4011072236762,202.074640209039,0.0,1.0
2023-03-23,11.02,11.15,11.02,11.06,1776,10.143380673001,10.2630394286716,10.143380673001,10.1801987516689,1929.48688715728,0.0,1.0
2023-03-24,10.97,11.28,10.7106,11.28,12029,10.0973580746662,10.3826981843422,9.85859283450495,10.3826981843422,13068.5798229813,0.0,1.0
2023-03-27,11.055,11.2789,10.96,11.0,1483,10.1755964918354,10.3816856871789,10.0881535549992,10.1249716336671,1611.1650076882,0.0,1.0
2023-03-28,11.71,12.22,11.0905,11.2,12778,10.7784925300219,11.2479230330374,10.2082725366531,10.3090620270065,13882.3104978017,0.0,1.0
2023-03-29,11.56,11.65,11.56,11.65,15707,10.6404247350174,10.7232654120201,10.6404247350174,10.7232654120201,17064.4428696956,0.0,1.0
2023-03-30,11.3,11.53,11.3,11.53,1889,10.4011072236762,10.6128111760165,10.4011072236762,10.6128111760165,2052.25266319825,0.0,1.0
2023-03-31,10.51,11.25,10.51,11.0378,12838,9.67395016998553,10.3550846253413,9.67395016998553,10.1597647180082,13947.495865611,0.0,1.0
2023-04-03,10.78,11.03,10.75,11.03,2347,9.92247220099372,10.152585192668,9.89485864199281,10.152585192668,2549.83430414309,0.0,1.0
2023-04-04,10.9,11.05,10.9,10.9,3924,10.0329264369974,10.1709942320019,10.0329264369974,10.0329264369974,4263.12305473262,0.0,1.0
2023-04-05,11.0,11.01,11.0,11.01,873,10.1249716336671,10.134176153334,10.1249716336671,10.134176153334,948.447101626294,0.0,1.0
2023-04-06,10.9,11.18,10.9,11.18,17325,10.0329264369974,10.2906529876725,10.0329264369974,10.2906529876725,18822.2749549548,0.0,1.0
2023-04-10,10.75,10.9101,10.75,10.9101,2916,9.89485864199281,10.042223001861,9.89485864199281,10.042223001861,3168.00887553526,0.0,1.0
2023-04-11,10.5,11.18,10.207,11.18,3767,9.66474565031856,10.2906529876725,9.39505322407634,10.2906529876725,4092.55467563146,0.0,1.0
2023-04-12,10.32,10.6,10.32,10.595,11144,9.4990642963131,9.75679084698826,9.4990642963131,9.75218858715478,12107.0956477932,0.0,1.0
2023-04-13,9.92,10.3201,9.85,10.32,26734,9.1308835096343,9.49915634150977,9.06645187196551,9.4990642963131,29044.4270502605,0.0,1.0
2023-04-14,9.8,10.0,9.22,10.0,9636,9.02042927363066,9.20451966697006,8.48656713294639,9.20451966697006,10468.7700701844,0.0,1.0
2023-04-17,9.8693,10.17,9.8693,9.98,1832,9.08421659492276,9.36099650130855,9.08421659492276,9.18611062763612,1990.32656377935,0.0,1.0
2023-04-18,9.55,9.88,9.5,9.8454,4428,8.79031628195641,9.09406543096642,8.74429368362155,9.0622177929187,4810.68014433132,0.0,1.0
2023-04-19,9.53,9.65,9.41,9.65,11206,8.77190724262246,8.88236147862611,8.66145300661882,8.88236147862611,12174.4538611962,0.0,1.0
2023-04-20,9.51,9.51,9.47,9.47,735,8.75349820328852,8.75349820328852,8.71668012462064,8.71668012462064,798.520755664752,0.0,1.0
2023-04-21,9.54,9.61,9.5222,9.61,7163,8.78111176228943,8.84554339995823,8.76472771728223,8.84554339995823,7782.04649364166,0.0,1.0
2023-04-24,9.6115,9.64,9.4815,9.63,10434,8.84692407790827,8.87315695895914,8.72726532223766,8.86395243929217,11335.735462049,0.0,1.0
2023-04-25,9.77,10.2399,9.77,9.795,5828,8.99281571462975,9.42533609378067,8.99281571462975,9.01582701379717,6331.67205988323,0.0,1.0
2023-04-26,9.75,10.2499,9.75,10.2499,5664,8.97440667529581,9.43454061344764,8.97440667529581,9.43454061344764,6153.49872120429,0.0,1.0
2023-04-27,9.7,10.2263,9.6,10.2263,7869,8.92838407696096,9.41281794703359,8.83633888029125,9.41281794703359,8549.06098819854,0.0,1.0
2023-04-28,9.66,9.7,9.6356,9.7,1319,8.89156599829308,8.92838407696096,8.86910697030567,8.92838407696096,1432.99166900926,0.0,1.0
2023-05-01,9.47,10.0,9.47,10.0,6049,8.71668012462064,9.20451966697006,8.71668012462064,9.20451966697006,6571.77149798107,0.0,1.0
2023-05-02,9.25,9.5383,8.41,9.5383,41669,8.5141806919473,8.77954699394605,7.74100103992182,8.77954699394605,45270.1515208089,0.0,1.0
2023-05-03,8.7,9.45,8.12,9.02,36126,8.00793211026395,8.6982710852867,7.47406996957969,8.30247673960699,39248.1099580202,0.0,1.0
2023-05-04,8.85,8.915,8.14,8.61,15169,8.1459999052685,8.20582928310381,7.49247900891363,7.92509143326122,16479.9474050049,0.0,1.0
2023-05-05,9.1,9.29,8.9,9.25,5287,8.37611289694275,8.55099877061518,8.19202250360335,8.5141806919473,5743.9173268021,0.0,1.0
2023-05-08,9.1,9.2499,8.8,9.23,10568,8.37611289694275,8.51408864675063,8.09997730693365,8.49577165261336,11481.3161168233,0.0,1.0
2023-05-09,9.15,9.35,9.15,9.15,5247,8.4221354952776,8.606225888617,8.4221354952776,8.4221354952776,5700.46041492919,0.0,1.0
2023-05-10,9.1864,9.35,9.1,9.25,1714,8.45563994686538,8.606225888617,8.37611289694275,8.5141806919473,1862.12867375426,0.0,1.0
2023-05-11,9.07,9.42,8.82,9.09,9810,8.34849933794184,8.67065752628579,8.11838634626759,8.36690837727578,10657.8076368316,0.0,1.0
2023-05-12,9.1,9.15,8.89,8.97,56155,8.37611289694275,8.4221354952776,8.18281798393638,8.25645414127214,61008.0721555839,0.0,1.0
2023-05-15,9.23,9.23,9.178,9.178,2177,8.49577165261336,8.49577165261336,8.44790815034512,8.44790815034512,2365.14242868322,0.0,1.0
2023-05-16,9.3184,9.3184,9.22,9.22,2250,8.57713960646938,8.57713960646938,8.48656713294639,8.48656713294639,2444.45129285128,0.0,1.0
2023-05-17,9.31,9.86,9.2,9.2,9006,8.56940780994912,9.07565639163248,8.46815809361245,8.46815809361245,9784.32370818607,0.0,1.0
2023-05-18,9.46,9.46,9.3,9.4,2875,8.70747560495368,8.70747560495368,8.56020329028216,8.65224848695185,3123.46554086552,0.0,1.0
2023-05-19,9.23,9.4148,9.03,9.4148,3046,8.49577165261336,8.66587117605897,8.31168125927396,8.66587117605897,3309.24383912222,0.0,1.0
2023-05-22,9.39,9.3932,9.15,9.15,956,8.64304396728489,8.64598941357831,8.4221354952776,8.4221354952776,1038.62019376259,0.0,1.0
2023-05-23,9.3644,9.3644,9.06,9.15,1074,8.61948039693744,8.61948039693744,8.33929481827487,8.4221354952776,1166.81808378768,0.0,1.0
2023-05-24,9.5,9.51,9.5,9.5,998,8.74429368362155,8.75349820328852,8.74429368362155,8.74429368362155,1084.24995122915,0.0,1.0
2023-05-25,9.12,9.5499,9.12,9.503,2455,8.39452193627669,8.79022423675974,8.39452193627669,8.74705503952165,2667.16796619995,0.0,1.0
2023-05-26,8.95,9.09,8.5599,9.04,7461,8.2380451019382,8.36690837727578,7.8789767897297,8.32088577894093,8105.80048709485,0.0,1.0
2023-05-30,9.4899,9.4899,8.8,8.8,1346,8.73499711875792,8.73499711875792,8.09997730693365,8.09997730693365,1462.32508452348,0.0,1.0
2023-05-31,9.25,9.25,9.04,9.04,1141,8.5141806919473,8.5141806919473,8.32088577894093,8.32088577894093,1239.60841117481,0.0,1.0
2023-06-01,9.11,9.4899,9.1,9.4899,2968,8.45895357394548,8.81170400893362,8.44966822424851,8.81170400893362,3196.43319515094,0.08,1.0
2023-06-02,8.94,9.4,8.94,9.4,1327,8.30110262909689,8.7282287151578,8.30110262909689,8.7282287151578,1429.13303570259,0.0,1.0
2023-06-05,9.05,9.3,8.92,9.26,2089,8.40324147576363,8.63537521818803,8.28253192970293,8.59823381940013,2249.78064173528,0.0,1.0
2023-06-06,9.0,9.4699,8.9,8.9,3026,8.35681472727874,8.79313330953966,8.26396123030898,8.26396123030898,3258.8971861613,0.0,1.0
2023-06-07,9.2344,9.31,8.95,8.95,2476,8.57446332417587,8.64466056788501,8.31038797879386,8.31038797879386,2666.56623692511,0.0,1.0
2023-06-08,9.2344,9.2344,9.2344,9.2344,133,8.57446332417587,8.57446332417587,8.57446332417587,8.57446332417587,143.236393178933,0.0,1.0
2023-06-09,8.9639,9.33,8.95,9.33,765,8.32329461487266,8.66323126727896,8.31038797879386,8.66323126727896,823.878502119429,0.0,1.0
2023-06-12,8.9,9.15,8.9,9.15,1980,8.26396123030898,8.49609497273339,8.26396123030898,8.49609497273339,2132.39141725029,0.0,1.0
2023-06-13,8.8,9.2351,8.8,9.2351,5613,8.17110773333922,8.57511329865466,8.17110773333922,8.57511329865466,6045.00657829589,0.0,1.0
2023-06-14,8.98,8.98,8.97,8.97,1815,8.33824402788479,8.33824402788479,8.32895867818782,8.32895867818782,1954.69213247943,0.0,1.0
2023-06-15,9.05,9.05,9.0,9.0,949,8.40324147576363,8.40324147576363,8.35681472727874,8.35681472727874,1022.04012877299,0.0,1.0
2023-06-16,9.08,9.215,8.7,9.215,11676,8.43109752485455,8.55644974576374,8.07825423636945,8.55644974576374,12574.6475696032,0.0,1.0
2023-06-20,9.25,9.4712,9.25,9.4712,594,8.58894846970315,8.79434040500027,8.58894846970315,8.79434040500027,639.717425175087,0.0,1.0
2023-06-21,9.32,9.35,9.1001,9.35,1731,8.65394591758199,8.68180196667292,8.44976107774548,8.68180196667292,1864.22704205063,0.0,1.0
2023-06-22,9.13,9.33,9.05,9.09,13539,8.47752427333944,8.66323126727896,8.40324147576363,8.44038287455153,14581.0340394705,0.0,1.0
2023-06-23,9.24,9.24,9.2234,9.2234,5132,8.57966312000618,8.57966312000618,8.5642494395092,8.5642494395092,5526.98623905479,0.0,1.0
2023-06-26,9.18,9.18,9.11,9.11,2975,8.52395102182432,8.52395102182432,8.45895357394548,8.45895357394548,3203.97195268667,0.0,1.0
2023-06-27,9.12,9.15,9.11,9.15,4213,8.46823892364246,8.49609497273339,8.45895357394548,8.49609497273339,4537.25507114922,0.0,1.0
2023-06-28,9.15,9.3,9.15,9.15,1601,8.49609497273339,8.63537521818803,8.49609497273339,8.49609497273339,1724.22154495844,0.0,1.0
2023-06-29,9.1,9.13,9.1,9.13,3073,8.44966822424851,8.47752427333944,8.44966822424851,8.47752427333944,3309.51455818694,0.0,1.0
2023-06-30,9.1,9.16,9.1,9.13,1403,8.44966822424851,8.50538032243037,8.44966822424851,8.47752427333944,1510.98240323341,0.0,1.0
2023-07-03,9.1,9.2782,9.1,9.2782,625,8.44966822424851,8.61513315584863,8.44966822424851,8.61513315584863,673.103351404762,0.0,1.0
2023-07-05,9.161,9.175,9.15,9.175,1921,8.50630885740006,8.51930834697583,8.49609497273339,8.51930834697583,2068.85046087768,0.0,1.0
2023-07-06,9.1,9.1,9.0,9.1,34369,8.44966822424851,8.44966822424851,8.35681472727874,8.44966822424851,37014.2225350884,0.0,1.0
2023-07-07,9.23,9.23,9.1,9.15,1323,8.5703777703092,8.5703777703092,8.44966822424851,8.49609497273339,1424.8251742536,0.0,1.0
2023-07-10,9.2,9.28,9.2,9.25,3596,8.54252172121827,8.61680451879408,8.54252172121827,8.58894846970315,3872.76744264244,0.0,1.0
2023-07-11,9.4,9.4,9.29,9.29,3729,8.7282287151578,8.7282287151578,8.62608986849106,8.62608986849106,4016.00383582138,0.0,1.0
2023-07-12,9.36,9.49,9.1601,9.45,3065,8.69108731636989,8.81179686243059,8.50547317592734,8.77465546364268,3300.89883528896,0.0,1.0
2023-07-13,9.42,9.45,9.33,9.33,2016,8.74679941455175,8.77465546364268,8.66323126727896,8.66323126727896,2171.1621702912,0.0,1.0
2023-07-14,9.32,9.49,9.2293,9.48,3886,8.65394591758199,8.81179686243059,8.56972779583041,8.80251151273361,4185.08739769425,0.0,1.0
2023-07-17,9.5,9.65,9.23,9.23,14285,8.82108221212756,8.96036245758221,8.5703777703092,8.5703777703092,15384.4501997073,0.0,1.0
2023-07-18,9.85,9.95,9.6035,9.61,17810,9.14606945152174,9.2389229484915,8.91718558149127,8.9232210587943,19180.7531016301,0.0,1.0
2023-07-19,9.85,10.4,9.55,9.55,14503,9.14606945152174,9.65676368485544,8.86750896061245,8.86750896061245,15619.2286486772,0.0,1.0
2023-07-20,10.07,10.84,9.9,10.05,7481,9.35034714485522,10.0653190715224,9.19249620000662,9.33177644546126,8056.77787497444,0.0,1.0
2023-07-21,10.47,10.9999,9.988,10.05,4629,9.72176113273427,10.213791813177,9.27420727734001,9.33177644546126,4985.27266184424,0.0,1.0
2023-07-24,10.71,10.75,10.45,10.45,4845,9.94460952546171,9.98175092424961,9.70319043334032,9.70319043334032,5217.89718008972,0.0,1.0
2023-07-25,10.91,11.6,10.74,10.74,13174,10.1303165194012,10.7710056484926,9.97246557455263,9.97246557455263,14187.9416822502,0.0,1.0
2023-07-26,11.144,11.42,11.0,11.04,17526,10.3475937023105,10.603869353947,10.213884666674,10.2510260654619,18874.8949387518,0.0,1.0
2023-07-27,11.1,11.225,11.0393,11.12,2602,10.3067381636438,10.422805034856,10.2503760909831,10.3253088630377,2802.2638725683,0.0,1.0
2023-07-28,11.06,11.17,11.05,11.05,8041,10.2695967648559,10.3717356115226,10.2603114151589,10.2603114151589,8659.8784778331,0.0,1.0
2023-07-31,11.03,11.07,11.02,11.07,3121,10.2417407157649,10.2788821145529,10.232455366068,10.2788821145529,3361.20889557484,0.0,1.0
2023-08-01,10.77,10.87,10.77,10.82,4980,10.0003216236436,10.0931751206133,10.0003216236436,10.0467483721284,5363.28750399313,0.0,1.0
2023-08-02,11.05,11.05,10.74,10.8,2388,10.2603114151589,10.2603114151589,9.97246557455263,10.0281776727345,2571.79328504732,0.0,1.0
2023-08-03,10.95,11.05,10.95,11.05,2962,10.1674579181891,10.2603114151589,10.1674579181891,10.2603114151589,3189.97140297746,0.0,1.0
2023-08-04,10.96,10.9645,10.95,10.9645,1823,10.1767432678861,10.1809216752498,10.1674579181891,10.1809216752498,1963.30785537741,0.0,1.0
2023-08-07,11.05,11.175,10.9,10.9,11127,10.2603114151589,10.3763782863711,10.1210311697043,10.1210311697043,11983.3935857293,0.0,1.0
2023-08-08,11.05,11.05,10.846,10.846,617,10.2603114151589,10.2603114151589,10.0708902813406,10.0708902813406,664.487628506782,0.0,1.0
2023-08-09,11.05,11.06,10.95,11.04,11664,10.2603114151589,10.2695967648559,10.1674579181891,10.2510260654619,12561.7239852562,0.0,1.0
2023-08-10,11.0001,11.05,10.95,10.96,2896,10.213977520171,10.2603114151589,10.1674579181891,10.1767432678861,3118.89168906911,0.0,1.0
2023-08-11,10.95,11.05,10.95,11.0499,5368,10.1674579181891,10.2603114151589,10.1674579181891,10.2602185616619,5781.15006454525,0.0,1.0
2023-08-14,10.9626,11.28,10.9,11.05,3777,10.1791574588073,10.4738744581894,10.1210311697043,10.2603114151589,4067.69817320927,0.0,1.0
2023-08-15,10.78,11.04,10.6862,10.89,5441,10.0096069733405,10.2510260654619,9.9225103931829,10.1117458200073,5859.76853598932,0.0,1.0
2023-08-16,10.75,10.8891,10.75,10.8891,1246,9.98175092424961,10.1109101385346,9.98175092424961,10.1109101385346,1341.89884136053,0.0,1.0
2023-08-17,10.82,11.0,10.82,10.96,1634,10.0467483721284,10.213884666674,10.0467483721284,10.1767432678861,1759.76140191262,0.0,1.0
2023-08-18,11.03,11.04,10.81,10.89,1943,10.2417407157649,10.2510260654619,10.0374630224315,10.1117458200073,2092.54369884714,0.0,1.0
2023-08-21,10.8499,10.955,10.8499,10.955,901,10.0745115677224,10.1721005930376,10.0745115677224,10.1721005930376,970.345791385106,0.0,1.0
2023-08-22,10.9099,10.9099,10.9099,10.9099,436,10.1302236659043,10.1302236659043,10.1302236659043,10.1302236659043,469.556897939961,0.0,1.0
2023-08-23,10.81,11.05,10.675,10.8,15740,10.0374630224315,10.2603114151589,9.91211080152229,10.0281776727345,16951.4348017775,0.0,1.0
2023-08-24,11.03,11.03,10.7,10.7,1524,10.2417407157649,10.2417407157649,9.93532417576473,9.93532417576473,1641.29521206538,0.0,1.0
2023-08-25,11.12,11.12,10.7,10.7,1034,10.3253088630377,10.3253088630377,9.93532417576473,9.93532417576473,1113.58218456404,0.0,1.0
2023-08-28,11.09,11.15,10.72,11.0,6003,10.2974528139468,10.3531649121287,9.95389487515868,10.213884666674,6465.02306957247,0.0,1.0
2023-08-29,11.04,11.1,10.84,10.98,6304,10.2510260654619,10.3067381636438,10.0653190715224,10.1953139672801,6789.18964360901,0.0,1.0
2023-08-30,10.8,10.98,10.7134,10.7134,1249,10.0281776727345,10.1953139672801,9.94776654435868,9.94776654435868,1345.12973744728,0.0,1.0
2023-08-31,10.72,11.009,10.72,10.8,2057,10.0281776727345,10.2985268655909,10.0281776727345,10.1030148195459,2198.90798903118,0.08,1.0
2023-09-01,10.75,10.98,10.75,10.98,584,10.0562416027888,10.2713983998717,10.0562416027888,10.2713983998717,624.288899170738,0.0,1.0
2023-09-05,10.65,10.65,10.65,10.65,827,9.96269516927447,9.96269516927447,9.96269516927447,9.96269516927447,884.052944544865,0.0,1.0
2023-09-06,10.7,10.79,9.9,10.61,16421,10.0094683860316,10.0936601761945,9.26109691791711,9.92527659586874,17553.8493378129,0.0,1.0
2023-09-07,10.689,10.7,10.1,10.65,5633,9.99917827834505,10.0094683860316,9.44818978494574,9.96269516927447,6021.60850861092,0.0,1.0
2023-09-08,10.75,11.0,10.5,10.5,7594,10.0562416027888,10.2901076865746,9.822375519003,9.822375519003,8117.89366490169,0.0,1.0
2023-09-11,10.99,10.99,10.5401,10.8,1718,10.2807530432231,10.2807530432231,9.85988763884224,10.1030148195459,1836.52111091667,0.0,1.0
2023-09-12,10.65,10.9,10.52,10.61,1732,9.96269516927447,10.1965612530603,9.84108480570586,9.92527659586874,1851.4869406913,0.0,1.0
2023-09-13,10.7,10.97,10.4897,10.8,2926,10.0094683860316,10.2620437565203,9.81274023635102,10.1030148195459,3127.85842289998,0.0,1.0
2023-09-14,10.78,10.8,10.78,10.8,1580,10.0843055328431,10.1030148195459,10.0843055328431,10.1030148195459,1689.00078885234,0.0,1.0
2023-09-15,10.72,10.9,10.3701,10.8,3621,10.0281776727345,10.1965612530603,9.7008587018679,10.1030148195459,3870.80497242679,0.0,1.0
2023-09-18,10.8,10.87,10.6005,10.75,6046,10.1030148195459,10.168497323006,9.91638968468489,10.0562416027888,6463.10048696285,0.0,1.0
2023-09-19,10.8,10.8,10.61,10.61,1712,10.1030148195459,10.1030148195459,9.92527659586874,9.92527659586874,1830.10718387039,0.0,1.0
2023-09-20,10.7,10.8,10.7,10.8,550,10.0094683860316,10.1030148195459,10.0094683860316,10.1030148195459,587.943312575184,0.0,1.0
2023-09-21,10.5,10.72,10.5,10.7,580,9.822375519003,10.0281776727345,9.822375519003,10.0094683860316,620.012947806556,0.0,1.0
2023-09-22,10.715,10.79,10.0606,10.76,2507,10.0235003510588,10.0936601761945,9.4113324901411,10.0655962461402,2679.95251750178,0.0,1.0
2023-09-25,10.56,10.58,10.5,10.58,5741,9.87850337911159,9.89721266581445,9.822375519003,9.89721266581445,6137.05919544386,0.0,1.0
2023-09-26,10.55,10.6,10.31,10.45,2891,9.86914873576016,9.91592195251731,9.6446372953258,9.77560230224584,3090.44384846337,0.0,1.0
2023-09-27,10.4,10.57,10.4,10.51,753,9.72882908548869,9.88785802246302,9.72882908548869,9.83173016235443,804.947844307477,0.0,1.0
2023-09-28,10.5,10.55,10.0,10.0,3306,9.822375519003,9.86914873576016,9.35464335143143,9.35464335143143,3534.07380249737,0.0,1.0
2023-09-29,10.5,10.5,10.25,10.3,1244,9.822375519003,9.822375519003,9.58850943521721,9.63528265197437,1329.82087426096,0.0,1.0
2023-10-02,10.44,10.52,10.02,10.02,1083,9.76624765889441,9.84108480570586,9.37335263813429,9.37335263813429,1157.71383185259,0.0,1.0
2023-10-03,10.44,10.44,10.15,10.15,580,9.76624765889441,9.76624765889441,9.4949630017029,9.4949630017029,620.012947806556,0.0,1.0
2023-10-04,10.44,10.44,10.44,10.44,545,9.76624765889441,9.76624765889441,9.76624765889441,9.76624765889441,582.598373369953,0.0,1.0
2023-10-05,10.16,10.5,10.16,10.2,2914,9.50431764505433,9.822375519003,9.50431764505433,9.54173621846006,3115.03056880742,0.0,1.0
2023-10-06,10.16,10.16,10.16,10.16,278,9.50431764505433,9.50431764505433,9.50431764505433,9.50431764505433,297.178619810729,0.0,1.0
2023-10-09,10.16,10.16,10.16,10.16,149,9.50431764505433,9.50431764505433,9.50431764505433,9.50431764505433,159.279188315822,0.0,1.0
2023-10-10,10.0,10.54,9.7055,9.7055,2224,9.35464335143143,9.85979409240872,9.07914910473177,9.07914910473177,2377.42895848583,0.0,1.0
2023-10-11,9.91,10.0,9.9,9.9,1352,9.27045156126854,9.35464335143143,9.26109691791711,9.26109691791711,1445.2715610939,0.0,1.0
2023-10-12,10.12,10.12,9.83,9.83,606,9.4668990716486,9.4668990716486,9.19561441445709,9.19561441445709,647.806631673747,0.0,1.0
2023-10-13,10.13,10.13,9.55,9.77,1524,9.47625371500004,9.47625371500004,8.93368440061701,9.1394865543485,1629.13746975378,0.0,1.0
2023-10-16,9.8,10.25,9.8,9.98,5528,9.1675504844028,9.58850943521721,9.1675504844028,9.33593406472857,5909.36478530111,0.0,1.0
2023-10-17,9.6,10.19,9.6,10.18,3198,8.98045761737417,9.53238157510862,8.98045761737417,9.52302693175719,3418.62311566442,0.0,1.0
2023-10-18,9.99,10.09,9.4903,9.825,3117,9.34528870808,9.43883514159431,8.87783717980897,9.19093709278138,3332.03510053971,0.0,1.0
2023-10-19,10.0,10.0,9.5,9.82,4576,9.35464335143143,9.35464335143143,8.88691118385986,9.18625977110566,4891.68836062552,0.0,1.0
2023-10-20,9.74,9.95,9.5001,9.6,3313,9.11142262429421,9.30787013467427,8.88700473029337,8.98045761737417,3541.55671738469,0.0,1.0
2023-10-23,9.725,10.0,9.725,10.0,744,9.09739065926706,9.35464335143143,9.09739065926706,9.35464335143143,795.326953738065,0.0,1.0
2023-10-24,9.93,9.93,9.71,9.71,920,9.28916084797141,9.28916084797141,9.08335869423992,9.08335869423992,983.468813762123,0.0,1.0
2023-10-25,9.85,9.85,9.68,9.8465,6525,9.21432370115996,9.21432370115996,9.05529476418562,9.21104957598696,6975.14566282375,0.0,1.0
2023-10-26,9.8163,9.85,9.5,9.51,2834,9.18279855306563,9.21432370115996,8.88691118385986,8.89626582721129,3029.51154152376,0.0,1.0
2023-10-27,9.85,9.85,9.85,9.85,234,9.21432370115996,9.21432370115996,9.21432370115996,9.21432370115996,250.143154804714,0.0,1.0
2023-10-30,9.8275,10.0,9.66,9.66,3833,9.19327575361924,9.35464335143143,9.03658547748276,9.03658547748276,4097.4303947285,0.0,1.0
2023-10-31,9.9,10.0,9.63,9.63,1612,9.26109691791711,9.35464335143143,9.00852154742847,9.00852154742847,1723.20839976581,0.0,1.0
2023-11-01,9.99,10.23,9.7,10.23,1837,9.34528870808,9.56980014851435,9.07400405088848,9.56980014851435,1963.73066400111,0.0,1.0
2023-11-02,9.8499,9.94,9.8499,9.94,980,9.21423015472644,9.29851549132284,9.21423015472644,9.29851549132284,1047.60808422487,0.0,1.0
2023-11-03,9.9,9.9,9.8,9.8,1384,9.26109691791711,9.26109691791711,9.1675504844028,9.1675504844028,1479.47917200737,0.0,1.0
2023-11-06,9.65,10.01,9.65,9.9158,1990,9.02723083413133,9.36399799478286,9.02723083413133,9.27587725441238,2127.28580368111,0.0,1.0
2023-11-07,9.9,9.9,9.9,9.9,330,9.26109691791711,9.26109691791711,9.26109691791711,9.26109691791711,352.76598754511,0.0,1.0
2023-11-08,9.9,10.1,9.9,10.1,1547,9.26109691791711,9.44818978494574,9.26109691791711,9.44818978494574,1653.72419009783,0.0,1.0
2023-11-09,9.99,9.99,9.9286,9.9286,1877,9.34528870808,9.34528870808,9.28785119790221,9.28785119790221,2006.49017764294,0.0,1.0
2023-11-10,9.9998,10.1,9.85,9.8501,3995,9.3544562585644,9.44818978494574,9.21432370115996,9.21441724759347,4270.60642497792,0.0,1.0
2023-11-13,10.0,10.0,10.0,10.0,507,9.35464335143143,9.35464335143143,9.35464335143143,9.35464335143143,541.976835410213,0.0,1.0
2023-11-14,9.95,10.15,9.85,10.1498,11748,9.30787013467427,9.4949630017029,9.21432370115996,9.49477590883587,12558.4691566059,0.0,1.0
2023-11-15,10.0,10.0,9.9925,10.0,9303,9.35464335143143,9.35464335143143,9.34762736891785,9.35464335143143,9944.79388524895,0.0,1.0
2023-11-16,9.955,10.0,9.955,10.0,1959,9.31254745634999,9.35464335143143,9.31254745634999,9.35464335143143,2094.14718060869,0.0,1.0
2023-11-17,10.0,10.0,9.85,9.955,5986,9.35464335143143,9.35464335143143,9.21432370115996,9.31254745634999,6398.96121650007,0.0,1.0
2023-11-20,10.0,10.01,9.97,10.01,2853,9.35464335143143,9.36399799478286,9.32657942137713,9.36399799478286,3049.82231050363,0.0,1.0
2023-11-21,9.9,9.9805,9.85,9.92,4125,9.26109691791711,9.33640179689614,9.21432370115996,9.27980620461998,4409.57484431387,0.0,1.0
2023-11-22,10.0,10.0,9.9,10.0,2975,9.42948049824288,9.42948049824288,9.33518569326045,9.42948049824288,3154.99883641986,0.08,1.0
2023-11-24,10.0,10.0,10.0,10.0,2903,9.42948049824288,9.42948049824288,9.42948049824288,9.42948049824288,3078.64256205944,0.0,1.0
2023-11-27,9.91,10.0,9.91,10.0,2941,9.34461517375869,9.42948049824288,9.34461517375869,9.42948049824288,3118.94170686077,0.0,1.0
2023-11-28,9.9101,9.99,9.9101,9.9101,1090,9.34470946856368,9.42005101774464,9.34470946856368,9.34470946856368,1155.94915351181,0.0,1.0
2023-11-29,9.99,9.99,9.99,9.99,1680,9.42005101774464,9.42005101774464,9.42005101774464,9.42005101774464,1781.64640174298,0.0,1.0
2023-11-30,9.99,9.99,9.9158,9.9158,625,9.42005101774464,9.42005101774464,9.35008427244768,9.35008427244768,662.81488160081,0.0,1.0
2023-12-01,10.25,10.25,9.99,9.99,17728,9.66521751069895,9.66521751069895,9.42005101774464,9.42005101774464,18800.6115536307,0.0,1.0
2023-12-04,10.25,10.3,9.95,9.9525,1989,9.66521751069895,9.71236491319017,9.38233309575166,9.38469046587623,2109.34207920642,0.0,1.0
2023-12-05,10.24,10.24,9.91,9.99,2065,9.65578803020071,9.65578803020071,9.34461517375869,9.42005101774464,2189.94036880908,0.0,1.0
2023-12-06,10.5,10.7,10.15,10.15,6972,9.90095452315502,10.0895441331199,9.57092270571652,9.57092270571652,7393.83256723336,0.0,1.0
2023-12-07,10.46,10.5,10.09,10.2827,3419,9.86323660116205,9.90095452315502,9.51434582272707,9.69605191192821,3625.86252830907,0.0,1.0
2023-12-08,10.69,10.7,10.64,10.64,2353,10.0801146526216,10.0895441331199,10.0329672501304,10.0329672501304,2495.36546625074,0.0,1.0
2023-12-11,10.6,10.6999,10.58,10.6999,2122,9.99524932813745,10.0894498383149,9.97639036714097,10.0894498383149,2250.38908601107,0.0,1.0
2023-12-12,10.59,10.7,10.59,10.6,1636,9.98581984763921,10.0895441331199,9.98581984763921,9.99524932813745,1734.98423407828,0.0,1.0
2023-12-13,11.03,11.03,10.5101,10.5101,3386,10.4007169895619,10.4007169895619,9.91047829845825,9.91047829845825,3590.86590256055,0.0,1.0
2023-12-14,11.83,11.83,11.19,11.19,5119,11.1550754294213,11.1550754294213,10.5515886775338,10.5515886775338,5428.71900626329,0.0,1.0
2023-12-15,11.84,12.08,11.84,12.08,2309,11.1645049099196,11.3908124418774,11.1645049099196,11.3908124418774,2448.70329858603,0.0,1.0
2023-12-18,11.64,11.64,11.64,11.64,386,10.9759152999547,10.9759152999547,10.9759152999547,10.9759152999547,409.354470876661,0.0,1.0
2023-12-19,11.66,11.99,11.66,11.98,890,10.9947742609512,11.3059471173932,10.9947742609512,11.296517636895,943.848391399553,0.0,1.0
2023-12-20,11.98,11.98,11.6,11.6,1117,11.296517636895,11.296517636895,10.9381973779617,10.9381973779617,1184.58275639696,0.0,1.0
2023-12-21,12.23,12.23,12.23,12.23,1104,11.532254649351,11.532254649351,11.532254649351,11.532254649351,1170.79620685967,0.0,1.0
2023-12-22,12.15,12.2,11.89,12.0,2683,11.4568188053651,11.5039662078563,11.2116523124108,11.3153765978915,2845.33172373596,0.0,1.0
2023-12-26,12.125,12.2,12.0001,12.1998,1417,11.4332451041195,11.5039662078563,11.3154708926964,11.5037776182463,1502.73389956535,0.0,1.0
2023-12-27,12.25,12.25,11.92,12.06,1967,11.5511136103475,11.5511136103475,11.2399407539055,11.3719534808809,2086.01099537407,0.0,1.0
2023-12-28,12.25,12.25,12.25,12.25,61,11.5511136103475,11.5511136103475,11.5511136103475,11.5511136103475,64.6907324442392,0.0,1.0
2023-12-29,12.22,12.22,12.0,12.0,1249,11.5228251688528,11.5228251688528,11.3153765978915,11.3153765978915,1324.56925939106,0.0,1.0
2024-01-02,12.25,12.25,11.8866,11.8866,3623,11.5511136103475,11.5511136103475,11.2084462890414,11.2084462890414,3842.20530566358,0.0,1.0
2024-01-03,12.21,12.21,12.21,12.21,690,11.5133956883546,11.5133956883546,11.5133956883546,11.5133956883546,731.747629287291,0.0,1.0
2024-01-04,11.99,12.15,11.735,12.15,16515,11.3059471173932,11.4568188053651,11.065495364688,11.4568188053651,17514.2204314198,0.0,1.0
2024-01-05,12.08,12.09,11.5601,11.605,12007,11.3908124418774,11.4002419223756,10.9005737507738,10.9429121182109,12733.4692534095,0.0,1.0
2024-01-08,12.08,12.08,12.08,12.08,712,11.3908124418774,11.3908124418774,11.3908124418774,11.3908124418774,755.078713119642,0.0,1.0
2024-01-09,12.12,12.12,12.12,12.12,373,11.4285303638704,11.4285303638704,11.4285303638704,11.4285303638704,395.567921339362,0.0,1.0
2024-01-10,11.99,12.0505,11.85,12.0505,1132,11.3059471173932,11.3629954744076,11.1739343904178,11.3629954744076,1200.49031355539,0.0,1.0
2024-01-11,11.9893,11.9893,11.94,11.94,1174,11.3052870537583,11.3052870537583,11.258799714902,11.258799714902,1245.03147359897,0.0,1.0
2024-01-12,11.96,11.975,11.29,11.9,16090,11.2776586758985,11.2918028966458,10.6458834825162,11.221081792909,17063.5063119312,0.0,1.0
2024-01-16,12.09,12.09,11.9,12.09,991,11.4002419223756,11.4002419223756,11.221081792909,11.4002419223756,1050.95927626625,0.0,1.0
2024-01-17,12.09,12.09,12.09,12.09,51,11.4002419223756,11.4002419223756,11.4002419223756,11.4002419223756,54.0856943386263,0.0,1.0
2024-01-18,12.01,12.09,11.5701,11.835,3163,11.3248060783897,11.4002419223756,10.910003231272,11.1597901696704,3354.37355280538,0.0,1.0
2024-01-19,12.08,12.09,11.7165,11.7165,2489,11.3908124418774,11.4002419223756,11.0480508257663,11.0480508257663,2639.59398448706,0.0,1.0
2024-01-22,11.93,12.08,11.93,12.08,3340,11.2493702344038,11.3908124418774,11.2493702344038,11.3908124418774,3542.08272727471,0.0,1.0
2024-01-23,11.95,12.08,11.93,12.07,942,11.2682291954002,11.3908124418774,11.2493702344038,11.3813829613792,998.994589548744,0.0,1.0
2024-01-24,12.14,12.14,11.8584,11.8584,2616,11.4473893248669,11.4473893248669,11.1818551540363,11.1818551540363,2774.27796842834,0.0,1.0
2024-01-25,11.98,12.1499,11.98,12.1499,2340,11.296517636895,11.4567245105601,11.296517636895,11.4567245105601,2481.57891671343,0.0,1.0
2024-01-26,12.14,12.15,12.14,12.15,785,11.4473893248669,11.4568188053651,11.4473893248669,11.4568188053651,832.495491290614,0.0,1.0
2024-01-29,12.15,12.15,12.05,12.05,619,11.4568188053651,11.4568188053651,11.3625240003827,11.3625240003827,656.451858737442,0.0,1.0
2024-01-30,12.13,12.13,11.95,12.1277,4096,11.4379598443686,11.4379598443686,11.2682291954002,11.435791063854,4343.82360805907,0.0,1.0
2024-01-31,12.13,12.15,11.8301,12.13,8419,11.4379598443686,11.4568188053651,11.1551697242263,11.4379598443686,8928.38158111556,0.0,1.0
2024-02-01,12.13,12.14,11.9404,11.9404,1271,11.4379598443686,11.4473893248669,11.2591768941219,11.2591768941219,1347.90034322341,0.0,1.0
2024-02-02,12.15,12.15,12.0859,12.0859,1966,11.4568188053651,11.4568188053651,11.3963758353714,11.3963758353714,2084.95049156351,0.0,1.0
2024-02-05,12.15,12.15,12.15,12.15,1354,11.4568188053651,11.4568188053651,11.4568188053651,11.4568188053651,1435.92215949999,0.0,1.0
2024-02-06,11.998,12.0,11.85,11.92,5688,11.3134907017918,11.3153765978915,11.1739343904178,11.2399407539055,6032.14567447265,0.0,1.0
2024-02-07,12.0,12.0,11.88,11.88,2095,11.3153765978915,11.3153765978915,11.2022228319125,11.2022228319125,2221.75548312591,0.0,1.0
2024-02-08,11.95,12.0,11.7479,11.99,2428,11.2682291954002,11.3153765978915,11.0776593945308,11.3059471173932,2574.90325204284,0.0,1.0
2024-02-09,11.9332,11.95,11.7795,11.7795,2473,11.2523876681632,11.2682291954002,11.1074565529052,11.1074565529052,2622.62592351808,0.0,1.0
2024-02-12,11.82,11.99,11.81,11.81,1681,11.1456459489231,11.3059471173932,11.1362164684248,11.1362164684248,1782.70690555354,0.0,1.0
2024-02-13,11.75,11.83,11.75,11.8022,11055,11.0796395854354,11.1550754294213,11.0796395854354,11.1288614736362,11723.8696257551,0.0,1.0
2024-02-14,11.92,11.96,11.7,11.96,50596,11.2399407539055,11.2776586758985,11.0324921829442,11.2776586758985,53657.2507991594,0.0,1.0
2024-02-15,11.8,11.95,11.28,11.76,6676,11.1267869879266,11.2682291954002,10.636454002018,11.0890690659336,7079.92343930721,0.0,1.0
2024-02-16,11.75,11.7905,11.61,11.61,2902,11.0796395854354,11.1178289814533,10.94762685846,10.94762685846,3077.58205824888,0.0,1.0
2024-02-20,11.6,11.94,11.6,11.74,2789,10.9381973779617,11.258799714902,10.9381973779617,11.0702101049371,2957.74512765546,0.0,1.0
2024-02-21,11.58,11.72,11.5,11.72,1549,10.9193384169653,11.0513511439407,10.8439025729793,11.0513511439407,1642.72040255944,0.0,1.0
2024-02-22,11.6022,11.78,11.42,11.665,1800,10.9402718636714,11.1079280269301,10.7684667289934,10.9994890012003,1908.90685901032,0.0,1.0
2024-02-23,11.5,11.69,11.4659,11.52,3474,10.8439025729793,11.0230627024459,10.8117480444803,10.8627615339758,3684.19023788995,0.0,1.0
2024-02-26,11.65,11.7799,11.65,11.6799,2009,10.985344780453,11.1078337321251,10.985344780453,11.0135389271427,2130.55215541763,0.0,1.0
2024-02-27,11.47,11.47,11.44,11.44,571,10.8156141314846,10.8156141314846,10.7873256899899,10.7873256899899,605.547675830499,0.0,1.0
2024-02-28,11.47,11.47,11.47,11.47,208,10.8156141314846,10.8156141314846,10.8156141314846,10.8156141314846,220.584792596749,0.0,1.0
2024-02-29,11.75,11.75,11.75,11.75,437,11.1739343904178,11.1739343904178,11.1739343904178,11.1739343904178,459.529277745116,0.1,1.0
2024-03-01,11.75,11.75,11.75,11.75,207,11.1739343904178,11.1739343904178,11.1739343904178,11.1739343904178,217.671763142423,0.0,1.0
2024-03-04,11.6431,11.6763,11.6431,11.6763,1294,11.0722753617935,11.1038476700286,11.0722753617935,11.1038476700286,1360.71140824297,0.0,1.0
2024-03-05,11.66,11.75,11.66,11.74,1102,11.0883468078529,11.1739343904178,11.0883468078529,11.1644246590217,1158.81296127029,0.0,1.0
2024-03-06,11.4,11.75,11.3684,11.66,4110,10.8410937915543,11.1739343904178,10.8110430403426,11.0883468078529,4321.88863050898,0.0,1.0
2024-03-07,11.4,11.4,11.4,11.4,233,10.8410937915543,10.8410937915543,10.8410937915543,10.8410937915543,245.01217783664,0.0,1.0
2024-03-08,11.3,11.4,11.3,11.4,757,10.7459964775933,10.8410937915543,10.7459964775933,10.8410937915543,796.026689366252,0.0,1.0
2024-03-11,11.29,11.29,11.29,11.29,777,10.7364867461972,10.7364867461972,10.7364867461972,10.7364867461972,817.057777592573,0.0,1.0
2024-03-12,11.13,11.25,11.13,11.25,673,10.5843310438596,10.6984478206128,10.5843310438596,10.6984478206128,707.696118815703,0.0,1.0
2024-03-13,11.04,11.425,11.04,11.35,2007,10.4987434612947,10.8648681200446,10.4987434612947,10.7935451345738,2110.46970351132,0.0,1.0
2024-03-14,10.8,11.06,10.5,11.06,4080,10.2705099077883,10.5177629240869,9.98521796590528,10.5177629240869,4290.34199816949,0.0,1.0
2024-03-15,10.8,10.98,10.8,10.9,2905,10.2705099077883,10.4416850729181,10.2705099077883,10.3656072217493,3054.76556487313,0.0,1.0
2024-03-18,10.52,10.95,10.52,10.95,849,10.0042374286975,10.4131558787298,10.0042374286975,10.4131558787298,892.769695207327,0.0,1.0
2024-03-19,10.5,10.54,10.5,10.54,2726,9.98521796590528,10.0232568914897,9.98521796590528,10.0232568914897,2866.53732524756,0.0,1.0
2024-03-20,10.82,10.82,10.4,10.4,1597,10.2895293705805,10.2895293705805,9.89012065194428,9.89012065194428,1679.33239487173,0.0,1.0
2024-03-21,10.69,10.94,10.4334,10.4334,2800,10.1659028624312,10.4036461473337,9.92188315480725,9.92188315480725,2944.35235168494,0.0,1.0
2024-03-22,10.73,10.73,10.12,10.5,6310,10.2039417880156,10.2039417880156,9.62384817285347,9.98521796590528,6635.30833540428,0.0,1.0
2024-03-25,10.54,10.54,10.51,10.51,414,10.0232568914897,10.0232568914897,9.99472769730138,9.99472769730138,435.343526284845,0.0,1.0
2024-03-26,10.54,10.54,10.54,10.54,284,10.0232568914897,10.0232568914897,10.0232568914897,10.0232568914897,298.641452813758,0.0,1.0
2024-03-27,10.5,10.81,10.44,10.5,8432,9.98521796590528,10.2800196391844,9.92815957752868,9.98521796590528,8866.70679621696,0.0,1.0
2024-03-28,10.36,11.29,10.36,10.6416,1749,9.85208172635987,10.7364867461972,9.85208172635987,10.1198757624741,1839.16866539178,0.0,1.0
2024-04-01,10.22,10.825,10.1501,10.46,8022,9.71894548681447,10.2942842362785,9.65247246435573,9.94717904032088,8435.56948757738,0.0,1.0
2024-04-02,10.245,10.37,10.15,10.2,7008,9.74271981530472,9.86159145775597,9.65237736704177,9.69992602402227,7369.2933145029,0.0,1.0
2024-04-03,10.21,10.28,10.21,10.21,3089,9.70943575541837,9.77600387519107,9.70943575541837,9.70943575541837,3248.25157655529,0.0,1.0
2024-04-04,10.26,10.7899,10.14,10.76,7667,9.75698441239887,10.2609050790782,9.64286763564567,10.2324709822039,8062.26767156018,0.0,1.0
2024-04-05,10.25,11.0,10.21,10.21,2629,9.74747468100277,10.4607045357103,9.70943575541837,9.70943575541837,2764.5365473499,0.0,1.0
2024-04-08,10.56,10.72,10.56,10.72,513,10.0422763542819,10.1944320566195,10.0422763542819,10.1944320566195,539.447413005134,0.0,1.0
2024-04-09,10.5249,10.55,10.2171,10.2171,1180,10.0088971970816,10.0327666228858,9.7161876647096,9.7161876647096,1240.83420535294,0.0,1.0
2024-04-10,10.45,10.45,10.45,10.45,433,9.93766930892478,9.93766930892478,9.93766930892478,9.93766930892478,455.323060099851,0.0,1.0
2024-04-11,10.15,10.4,10.12,10.4,3980,9.65237736704177,9.89012065194428,9.62384817285347,9.89012065194428,4185.18655703789,0.0,1.0
2024-04-12,9.91,10.22,9.9,10.2,16852,9.42414381353536,9.71894548681447,9.41463408213926,9.69992602402227,17720.7949394981,0.0,1.0
2024-04-15,9.955,10.0,9.76,9.9,11535,9.46693760481781,9.50973139610027,9.28149784259386,9.41463408213926,12129.6801345307,0.0,1.0
2024-04-16,9.8,10.265,9.75,10.0,8948,9.31953676817826,9.76173927809692,9.27198811119776,9.50973139610027,9409.30887245604,0.0,1.0
2024-04-17,9.775,9.9277,9.76,9.76,5559,9.29576243968801,9.44097603810646,9.28149784259386,9.28149784259386,5845.59097250594,0.0,1.0
2024-04-18,9.85,9.85,9.7787,9.7787,1526,9.36708542515876,9.36708542515876,9.29928104030457,9.29928104030457,1604.6720316683,0.0,1.0
2024-04-19,9.92,9.935,9.65,9.65,5257,9.43365354493146,9.44791814202561,9.17689079723676,9.17689079723676,5528.02154028849,0.0,1.0
2024-04-22,9.9,10.14,9.65,9.85,4278,9.41463408213926,9.64286763564567,9.17689079723676,9.36708542515876,4498.54977161008,0.0,1.0
2024-04-23,9.9,9.9,9.9,9.9,94,9.41463408213926,9.41463408213926,9.41463408213926,9.41463408213926,98.846114663709,0.0,1.0
2024-04-24,9.8999,9.93,9.8,9.93,919,9.4145389848253,9.44316327632756,9.31953676817826,9.44316327632756,966.378503999453,0.0,1.0
2024-04-25,9.99,9.99,9.99,9.99,265,9.50022166470417,9.50022166470417,9.50022166470417,9.50022166470417,278.661918998754,0.0,1.0
2024-04-26,10.15,10.2,9.85,9.8999,11131,9.65237736704177,9.69992602402227,9.36708542515876,9.4145389848253,11704.852152359,0.0,1.0
2024-04-29,10.15,10.15,10.15,10.15,154,9.65237736704177,9.65237736704177,9.65237736704177,9.65237736704177,161.939379342672,0.0,1.0
2024-04-30,10.18,10.19,9.86,10.19,2458,9.68090656123007,9.69041629262617,9.37659515655486,9.69041629262617,2584.72074301486,0.0,1.0
2024-05-01,10.2,10.2,9.9999,10.0,839,9.69992602402227,9.69992602402227,9.5096362987863,9.50973139610027,882.254151094168,0.0,1.0
2024-05-02,10.1921,11.0225,10.1921,10.2,7741,9.69241333621935,10.4821014313515,9.69241333621935,9.69992602402227,8140.08269799757,0.0,1.0
2024-05-03,10.41,10.85,10.0,10.0,7011,9.89963038334038,10.3180585647688,9.50973139610027,9.50973139610027,7372.44797773684,0.0,1.0
2024-05-06,10.41,10.72,10.305,10.52,7942,9.89963038334038,10.1944320566195,9.79977820368132,10.0042374286975,8351.44513467209,0.0,1.0
2024-05-07,10.1,10.685,10.1,10.6,4322,9.60482871006127,10.1611479967331,9.60482871006127,10.0803152798663,4544.81816570798,0.0,1.0
2024-05-08,10.39,10.39,10.22,10.22,1014,9.88061092054818,9.88061092054818,9.71894548681447,9.71894548681447,1066.27617307448,0.0,1.0
2024-05-09,10.4465,10.4465,10.245,10.37,4374,9.93434090293614,9.93434090293614,9.74271981530472,9.86159145775597,4599.49899509642,0.0,1.0
2024-05-10,10.56,10.56,10.21,10.26,6582,10.0422763542819,10.0422763542819,9.70943575541837,9.75698441239887,6921.33113528225,0.0,1.0
2024-05-13,10.55,10.55,10.55,10.55,526,10.0327666228858,10.0327666228858,10.0327666228858,10.0327666228858,553.117620352243,0.0,1.0
2024-05-14,10.38,10.6199,10.15,10.15,2289,9.87110118915208,10.0992396453445,9.65237736704177,9.65237736704177,2407.00804750244,0.0,1.0
2024-05-15,10.4,10.5172,10.2,10.2,6046,9.89012065194428,10.0015747039066,9.69992602402227,9.69992602402227,6357.69797081685,0.0,1.0
2024-05-16,10.5,10.52,10.5,10.5,1812,9.98521796590528,10.0042374286975,9.98521796590528,9.98521796590528,1905.41659330469,0.0,1.0
2024-05-17,10.56,10.955,10.56,10.955,478,10.0422763542819,10.4179107444278,10.0422763542819,10.4179107444278,502.643008609072,0.0,1.0
2024-05-20,10.86,10.86,10.86,10.86,535,10.3275682961649,10.3275682961649,10.3275682961649,10.3275682961649,562.581610054088,0.0,1.0
2024-05-21,10.69,11.0308,10.62,10.98,1895,10.1659028624312,10.4899945084103,10.0993347426585,10.4416850729181,1992.69560944392,0.0,1.0
2024-05-22,10.85,11.3899,10.75,10.75,5107,10.3180585647688,10.8314889628442,10.2229612508078,10.2229612508078,5370.28837859108,0.0,1.0
2024-05-23,10.95,10.95,10.75,10.85,5135,10.4131558787298,10.4131558787298,10.2229612508078,10.3180585647688,5399.73190210793,0.0,1.0
2024-05-24,11.0,11.02,10.741,10.85,3830,10.4607045357103,10.4797239985025,10.2144024925513,10.3180585647688,4027.45339534048,0.0,1.0
2024-05-28,11.1,11.35,10.99,11.35,1862,10.5558018496713,10.7935451345738,10.4511948043142,10.7935451345738,1957.99431387049,0.0,1.0
2024-05-29,11.02,11.1075,10.52,10.52,5870,10.4797239985025,10.5629341482184,10.0042374286975,10.0042374286975,6172.62439442523,0.0,1.0
2024-05-30,11.03,11.24,10.755,10.755,2397,10.4892337298986,10.6889380892167,10.2277161165058,10.2277161165058,2520.57592392458,0.0,1.0
2024-05-31,11.03,11.29,10.75,10.75,2511,10.4892337298986,10.7364867461972,10.2229612508078,10.2229612508078,2640.45312681461,0.0,1.0
2024-06-03,11.0,11.02,10.74,11.02,9578,10.4607045357103,10.4797239985025,10.2134515194117,10.4797239985025,10071.7881515851,0.0,1.0
2024-06-04,10.7,11.06,10.6764,10.6764,4770,10.1754125938273,10.5177629240869,10.1529696277325,10.1529696277325,5015.91454197756,0.0,1.0
2024-06-05,10.7,10.8,10.7,10.8,1982,10.1754125938273,10.2705099077883,10.1754125938273,10.2705099077883,2084.18084322841,0.0,1.0
2024-06-06,10.85,10.85,10.7,10.7,1245,10.3180585647688,10.3180585647688,10.1754125938273,10.1754125938273,1309.18524208848,0.0,1.0
2024-06-07,10.75,11.01,10.54,10.6,3173,10.3180585647688,10.567611609126,10.1164964904803,10.1740856545627,3305.83023791592,0.1,1.0
2024-06-10,10.75,10.8,10.21,10.21,1895,10.3180585647688,10.3660495348375,9.79975608802691,9.79975608802691,1974.32975129236,0.0,1.0
2024-06-11,10.9,10.95,10.1401,10.1401,2437,10.4620314749749,10.5100224450436,9.73266471187088,9.73266471187088,2539.01931604194,0.0,1.0
2024-06-12,10.9,10.9,10.9,10.9,222,10.4620314749749,10.4620314749749,10.4620314749749,10.4620314749749,231.293511760899,0.0,1.0
2024-06-13,10.89,11.03,10.51,10.5913,2115,10.4524332809611,10.5868079971535,10.0877019084391,10.1657352257708,2203.53953772209,0.0,1.0
2024-06-14,10.805,10.805,10.805,10.805,292,10.3708486318443,10.3708486318443,10.3708486318443,10.3708486318443,304.223898352176,0.0,1.0
2024-06-17,11.01,11.01,10.75,10.75,1337,10.567611609126,10.567611609126,10.3180585647688,10.3180585647688,1392.97038389334,0.0,1.0
2024-06-18,11.01,11.01,11.01,11.01,499,10.567611609126,10.567611609126,10.567611609126,10.567611609126,519.889470129228,0.0,1.0
2024-06-20,10.91,11.18,10.8,10.83,2882,10.4716296689886,10.7307809073595,10.3660495348375,10.3948441168787,3002.64820222934,0.0,1.0
2024-06-21,11.42,11.42,10.76,11.1,8381,10.9611375636893,10.9611375636893,10.3276567587825,10.6539953552496,8731.85100030672,0.0,1.0
2024-06-24,11.42,11.42,11.42,11.42,123,10.9611375636893,10.9611375636893,10.9611375636893,10.9611375636893,128.149107867525,0.0,1.0
2024-06-25,10.62,11.06,10.5002,11.06,9531,10.1932820425902,10.6156025791947,10.0782956783056,10.6156025791947,9929.99306573482,0.0,1.0
2024-06-26,10.785,10.8224,10.62,10.62,3246,10.3516522438169,10.3875494894283,10.1932820425902,10.1932820425902,3381.88621250395,0.0,1.0
2024-06-27,10.9,10.94,10.7,10.75,857,10.4620314749749,10.5004242510298,10.2700675947001,10.3180585647688,892.876304410316,0.0,1.0
2024-06-28,11.26,11.28,10.7,10.7,9202,10.8075664594694,10.8267628474969,10.2700675947001,10.2700675947001,9587.22024875589,0.0,1.0
2024-07-01,10.72,10.935,10.6,10.935,5104,10.2892639827276,10.4956251540229,10.1740856545627,10.4956251540229,5317.6670451695,0.0,1.0
2024-07-02,10.99,11.2,10.74,10.74,6933,10.5484152210985,10.749977295387,10.308460370755,10.308460370755,7223.23386053296,0.0,1.0
2024-07-03,10.642,11.16,10.642,11.16,439,10.2143980694204,10.7115845193321,10.2143980694204,10.7115845193321,457.377710193852,0.0,1.0
2024-07-05,10.89,11.0,10.57,10.85,6185,10.4524332809611,10.5580134151122,10.1452910725215,10.4140405049062,6443.92058667192,0.0,1.0
2024-07-08,10.985,11.17,10.95,11.17,4554,10.5436161240916,10.7211827133458,10.5100224450436,10.7211827133458,4744.64257909523,0.0,1.0
2024-07-09,11.12,11.12,10.845,10.845,565,10.6731917432771,10.6731917432771,10.4092414078993,10.4092414078993,588.652406058146,0.0,1.0
2024-07-10,11.12,11.12,10.845,11.0,1592,10.6731917432771,10.6731917432771,10.4092414078993,10.5580134151122,1658.6453636187,0.0,1.0
2024-07-11,11.0,11.14,10.97,11.14,1031,10.5580134151122,10.6923881313046,10.529218833071,10.6923881313046,1074.16040822292,0.0,1.0
2024-07-12,11.45,11.45,10.945,11.14,7127,10.9899321457305,10.9899321457305,10.5052233480367,10.6923881313046,7425.35521765733,0.0,1.0
2024-07-15,12.2628,13.0,11.25,11.25,14451,11.7700733551671,12.4776522178599,10.7979682654557,10.7979682654557,15055.9573804359,0.0,1.0
2024-07-16,12.16,12.37,12.16,12.2,4512,11.6714039207059,11.8729659949944,11.6714039207059,11.7097966967609,4700.88434714045,0.0,1.0
2024-07-17,11.83,12.08,11.83,12.06,2136,11.3546635182525,11.594618368596,11.3546635182525,11.5754219805685,2225.41865369947,0.0,1.0
2024-07-18,11.84,12.0273,11.5701,12.0273,565,11.3642617122663,11.5440358861436,11.1052064558355,11.5440358861436,588.652406058144,0.0,1.0
2024-07-19,11.87,12.28,11.461,11.6798,11008,11.3930562943075,11.7865822488708,11.0004901591456,11.2104986441662,11468.8242228107,0.0,1.0
2024-07-22,14.5,15.75,12.1,12.1,110705,13.9173813199207,15.117155571638,11.6138147566235,11.6138147566235,115339.406394101,0.0,1.0
2024-07-23,14.27,14.5,13.41,14.5,13260,13.6966228576047,13.9173813199207,12.8711781724232,13.9173813199207,13815.0989457186,0.0,1.0
2024-07-24,13.65,14.19,13.4,13.885,5256,13.1015348287529,13.6198373054948,12.8615799784095,13.3270923880758,5476.03017033915,0.0,1.0
2024-07-25,13.0,13.67,12.97,13.6,15835,12.4776522178599,13.1207312167804,12.4488576358187,13.0535438586842,16497.895309612,0.0,1.0
2024-07-26,13.59,13.59,12.8,13.1,10655,13.0439456646705,13.0439456646705,12.2856883375852,12.5736341579973,11101.0467018576,0.0,1.0
2024-07-29,13.5,13.7199,12.99,12.99,6990,12.9575619185468,13.168626204909,12.4680540238462,12.4680540238462,7282.6200324716,0.0,1.0
2024-07-30,13.52,13.55,13.24,13.25,4056,12.9767583065743,13.0055528886155,12.7080088741896,12.7176070682034,4225.79497163158,0.0,1.0
2024-07-31,13.6,13.6,13.1801,13.31,15068,13.0535438586842,13.0535438586842,12.6505156920474,12.7751962322858,15698.7866451047,0.0,1.0
2024-08-01,13.2,13.69,12.422,13.5253,15119,12.6696160981347,13.1399276048079,11.9228766038659,12.9818453494016,15751.9216410497,0.0,1.0
2024-08-02,13.15,13.38,13.095,13.095,3418,12.621625128066,12.842383590382,12.5688350609904,12.5688350609904,3561.08659098538,0.0,1.0
2024-08-05,13.27,13.27,12.95,12.96,8079,12.7368034562309,12.7368034562309,12.4296612477912,12.439259441805,8417.20847529866,0.0,1.0
2024-08-06,13.28,13.28,12.95,12.99,6659,12.7464016502446,12.7464016502446,12.4296612477912,12.4680540238462,6937.7634901614,0.0,1.0
2024-08-07,13.22,13.22,13.22,13.22,339,12.6888124861622,12.6888124861622,12.6888124861622,12.6888124861622,353.191443634886,0.0,1.0
2024-08-08,13.02,13.29,13.01,13.29,11569,12.4968486058874,12.7559998442583,12.4872504118737,12.7559998442583,12053.3091782065,0.0,1.0
2024-08-09,13.0,13.03,12.835,13.03,3919,12.4776522178599,12.5064467999011,12.3192820166332,12.5064467999011,4083.0597864458,0.0,1.0
2024-08-12,12.995,13.29,12.22,12.22,1246,12.4728531208531,12.7559998442583,11.7289930847883,11.7289930847883,1298.16088132468,0.0,1.0
2024-08-13,13.0,13.1181,12.88,12.88,4818,12.4776522178599,12.5910068891622,12.3624738896951,12.3624738896951,5019.69432281089,0.0,1.0
2024-08-14,13.01,13.23,13.01,13.23,4052,12.4872504118737,12.6984106801759,12.4872504118737,12.6984106801759,4221.6275209692,0.0,1.0
2024-08-15,13.18,13.18,13.0291,13.0291,994,12.6504197101072,12.6504197101072,12.5055829624399,12.5055829624399,1035.6114895961,0.0,1.0
2024-08-16,13.2,13.2,13.0999,13.0999,2225,12.6696160981347,12.6696160981347,12.5735381760572,12.5735381760572,2318.14443093694,0.0,1.0
2024-08-19,13.22,13.22,13.2,13.2,1178,12.6888124861622,12.6888124861622,12.6696160981347,12.6696160981347,1227.31422006459,0.0,1.0
2024-08-20,13.1539,13.32,13.1539,13.32,1347,12.6253684237314,12.7847944262996,12.6253684237314,12.7847944262996,1403.38901054924,0.0,1.0
2024-08-21,13.1539,13.1539,13.1539,13.1539,34,12.6253684237314,12.6253684237314,12.6253684237314,12.6253684237314,35.4233306300476,0.0,1.0
2024-08-22,13.32,13.32,13.2201,13.32,3120,12.7847944262996,12.7847944262996,12.6889084681023,12.7847944262996,3250.61151663966,0.0,1.0
2024-08-23,13.42,13.42,13.15,13.3,4415,12.8807763664369,12.8807763664369,12.621625128066,12.7655980382721,4599.82366857826,0.0,1.0
2024-08-26,13.38,13.5925,13.17,13.26,711,12.842383590382,13.0463452131739,12.6408215160935,12.7272052622171,740.764355234232,0.0,1.0
2024-08-27,13.327,13.5555,13.1885,13.1885,1392,12.7915131621092,13.0108318953231,12.6585781750189,12.6585781750189,1450.27283050077,0.0,1.0
2024-08-28,13.35,13.35,13.1018,13.1018,1423,12.8135890083408,12.8135890083408,12.5753618329198,12.5753618329198,1482.57057313405,0.0,1.0
2024-08-29,13.4699,13.4832,12.7059,12.7059,3541,12.9286713545655,12.9414369526038,12.1953693319159,12.1953693319159,3689.23569885291,0.0,1.0
2024-08-30,13.88,13.93,13.12,13.12,2597,13.3222932910689,13.3702842611376,12.5928305460248,12.5928305460248,2705.71734253629,0.0,1.0
2024-09-03,13.41,13.605,13.39,13.605,2802,12.8711781724232,13.0583429556911,12.8519817843957,13.0583429556911,2919.29918898217,0.0,1.0
2024-09-04,13.3359,13.3359,13.33,13.33,633,12.8000555547814,12.8000555547814,12.7943926203133,12.7943926203133,659.499067318241,0.0,1.0
2024-09-05,13.3359,13.3359,13.3359,13.3359,220,12.8000555547814,12.8000555547814,12.8000555547814,12.8000555547814,229.20978642972,0.0,1.0
2024-09-06,13.3,13.3,13.3,13.3,407,12.8615799784095,12.8615799784095,12.8615799784095,12.8615799784095,420.873641425616,0.1,1.0
2024-09-09,13.45,13.45,12.84,12.84,2205,13.0066353916998,13.0066353916998,12.4167433776524,12.4167433776524,2280.16309421004,0.0,1.0
2024-09-10,13.51,13.51,13.5,13.5,1226,13.0646575570159,13.0646575570159,13.0549871961299,13.0549871961299,1267.79136213221,0.0,1.0
2024-09-11,13.7,13.7899,13.6999,13.7,3720,13.2483944138504,13.3353309582157,13.2482977102415,13.2483944138504,3846.80576438155,0.0,1.0
2024-09-12,13.5001,13.65,13.5001,13.52,634,13.0550838997388,13.2000426094202,13.0550838997388,13.074327917902,655.611520058576,0.0,1.0
2024-09-13,13.66,13.93,13.4036,13.91,1139,13.2097129703063,13.4708127142289,12.9617649171887,13.4514719924568,1177.82574344908,0.0,1.0
2024-09-16,14.355,14.45,13.85,13.85,2470,13.8818030518848,13.973671480302,13.3934498271407,13.3934498271407,2554.19630054367,0.0,1.0
2024-09-17,14.03,14.15,14.03,14.15,471,13.5675163230891,13.6835606537214,13.5675163230891,13.6835606537214,487.055245974116,0.0,1.0
2024-09-18,14.56,14.95,14.0311,14.25,4261,14.0800454500483,14.4571895246031,13.5685800627865,13.7802642625816,4406.24714033059,0.0,1.0
2024-09-19,14.56,14.6,14.3,14.6,2910,14.0800454500483,14.1187268935923,13.8286160670117,14.1187268935923,3009.1948318146,0.0,1.0
2024-09-20,14.01,14.55,14.01,14.5256,10692,13.548175601317,14.0703750891622,13.548175601317,14.0467794086003,11056.4643098838,0.0,1.0
2024-09-23,14.04,14.5725,14.04,14.33,2025,13.5771866839751,14.0921334011558,13.5771866839751,13.8576271496697,2094.02733141738,0.0,1.0
2024-09-24,14.0,14.3628,13.983873,14.15,3572,13.538505240431,13.8893459333759,13.5229098494301,13.6835606537214,3693.76080386316,0.0,1.0
2024-09-25,14.0,14.1384,14.0,14.0059,1218,13.538505240431,13.6723430350936,13.538505240431,13.5442107533538,1259.51866156364,0.0,1.0
2024-09-26,14.305,14.5,13.9402,13.9402,1818,13.8334512474547,14.0220232847321,13.4806764823326,13.4806764823326,1879.97120420583,0.0,1.0
2024-09-27,14.1,14.57,14.02,14.1,7539,13.6352088492912,14.0897158109343,13.5578459622031,13.6352088492912,7795.9861982991,0.0,1.0
2024-09-30,13.74,14.2,13.74,14.08,13079,13.2870758573944,13.7319124581515,13.2870758573944,13.6158681275192,13524.8313420287,0.0,1.0
2024-10-01,13.65,14.19,13.5,13.98,3220,13.2000426094202,13.7222420972654,13.0549871961299,13.519164518659,3329.76197884641,0.0,1.0
2024-10-02,13.6376,13.6376,13.6376,13.6376,239,13.1880513619216,13.1880513619216,13.1880513619216,13.1880513619216,247.146929485804,0.0,1.0
2024-10-03,13.5324,14.05,13.32,13.32,1097,13.0863191654006,13.5868570448611,12.8809207001815,12.8809207001815,1134.39406546413,0.0,1.0
2024-10-04,13.44,13.45,13.4,13.4,802,12.9969650308138,13.0066353916998,12.9582835872697,12.9582835872697,829.338231998389,0.0,1.0
2024-10-07,13.02,13.555,13.02,13.55,1689,12.5908098736008,13.108174181003,12.5908098736008,13.10333900056,1746.57390753776,0.0,1.0
2024-10-08,13.01,13.15,13.0,13.0,1094,12.5811395127148,12.7165245651191,12.5714691518288,12.5714691518288,1131.29180275092,0.0,1.0
2024-10-09,13.0,13.08,12.66,13.0509,3636,12.5714691518288,12.648832038917,12.242676881704,12.6206912887387,3759.94240841165,0.0,1.0
2024-10-10,12.75,12.99,12.5447,12.5447,10884,12.3297101296782,12.5617987909428,12.1311776206882,12.1311776206882,11255.0091235293,0.0,1.0
2024-10-11,12.79,13.0,12.75,12.77,16020,12.3683915732223,12.5714691518288,12.3297101296782,12.3490508514503,16566.0828885464,0.0,1.0
2024-10-14,12.6,12.8824,12.52,12.75,8886,12.1846547163879,12.4577457078092,12.1072918292997,12.3297101296782,9188.9021565308,0.0,1.0
2024-10-15,12.8951,13.2929,12.5,12.5,12400,12.4700270661344,12.8547140221804,12.0879511075277,12.0879511075277,12822.6858812719,0.0,1.0
2024-10-16,13.17,13.17,12.75,13.025,7302,12.7358652868912,12.7358652868912,12.3297101296782,12.5956450540439,7550.9074439554,0.0,1.0
2024-10-17,13.44,13.44,12.8201,12.85,5806,12.9969650308138,12.9969650308138,12.3974993594893,12.4264137385385,6003.91243763422,0.0,1.0
2024-10-18,12.75,13.515,12.75,13.48,4774,12.3297101296782,13.0694927374589,12.3297101296782,13.0356464743579,4936.73406428969,0.0,1.0
2024-10-21,12.77,13.39,12.77,13.24,4364,12.3490508514503,12.9486132263837,12.3490508514503,12.8035578130933,4512.75816015084,0.0,1.0
2024-10-22,13.0511,13.3431,12.9924,13.165,2632,12.6208846959564,12.9032592338282,12.5641196775554,12.7310301064482,2721.71848705706,0.0,1.0
2024-10-23,13.42,13.42,12.9699,12.97,4266,12.9776243090417,12.9776243090417,12.5423613655619,12.5424580691707,4411.41757818596,0.0,1.0
2024-10-24,13.4,13.5,13.19,13.19,2267,12.9582835872697,13.0549871961299,12.7552060086632,12.7552060086632,2344.2765236164,0.0,1.0
2024-10-25,13.24,13.4757,13.0,13.4,11827,12.8035578130933,13.0314882191769,12.5714691518288,12.9582835872697,12230.1537030486,0.0,1.0
2024-10-28,12.9642,13.2071,12.5,13.0,14558,12.5368492598568,12.7717423257783,12.0879511075277,12.5714691518288,15054.2468596417,0.0,1.0
2024-10-29,13.17,13.17,12.75,12.75,5263,12.7358652868912,12.7358652868912,12.3297101296782,12.3297101296782,5442.40288654304,0.0,1.0
2024-10-30,13.2,13.47,12.985,12.985,9582,12.7648763695492,13.0259761134718,12.5569636104998,12.5569636104998,9908.62710599576,0.0,1.0
2024-10-31,13.2,13.39,13.0,13.09,2544,12.7648763695492,12.9486132263837,12.5714691518288,12.658502399803,2630.71878080288,0.0,1.0
2024-11-01,13.26,13.35,13.08,13.08,3678,12.8228985348654,12.9099317828396,12.648832038917,12.648832038917,3803.3740863966,0.0,1.0
2024-11-04,13.08,13.2699,13.0,13.12,9118,12.648832038917,12.8324721921425,12.5714691518288,12.6875134824611,9428.81047301909,0.0,1.0
2024-11-05,13.06,13.2,12.87,12.87,1531,12.6294913171449,12.7648763695492,12.4457544603105,12.4457544603105,1583.18807130865,0.0,1.0
2024-11-06,13.45,13.69,13.17,13.17,7529,13.0066353916998,13.2387240529643,12.7358652868912,12.7358652868912,7785.64532258838,0.0,1.0
2024-11-07,13.46,13.7299,13.23,13.23,4977,13.0163057525858,13.2773087928996,12.7938874522073,12.7938874522073,5146.65384121695,0.0,1.0
2024-11-08,13.6,13.6,13.6,13.6,312,13.1516908049901,13.1516908049901,13.1516908049901,13.1516908049901,322.635322173938,0.0,1.0
2024-11-11,13.77,13.97,13.26,13.62,13597,13.3160869400525,13.509494157773,12.8228985348654,13.1710315267622,14060.488703843,0.0,1.0
2024-11-12,13.99,14.569,13.94,13.95,12814,13.528834879545,14.0887487748457,13.4804830751149,13.4901534360009,13250.798135695,0.0,1.0
2024-11-13,14.3362,14.3707,13.94,14.3707,1270,13.8636227734191,13.8969855184759,13.4804830751149,13.8969855184759,1313.29121525929,0.0,1.0
2024-11-14,14.51,14.51,14.0002,14.4509,1648,14.0316936456181,14.0316936456181,13.5386986476487,13.9745418127818,1704.17631712388,0.0,1.0
2024-11-15,14.58,14.58,14.25,14.25,5990,14.0993861718203,14.0993861718203,13.7802642625816,13.7802642625816,6194.18455071117,0.0,1.0
2024-11-18,14.29,14.5,14.29,14.5,2185,13.8189457061257,14.0220232847321,13.8189457061257,14.0220232847321,2259.48134278862,0.0,1.0
2024-11-19,14.5,14.5,14.01,14.23,9180,14.0220232847321,14.0220232847321,13.548175601317,13.7609235408095,9492.92390242548,0.0,1.0
2024-11-20,14.54,14.54,14.05,14.11,5959,14.0607047282762,14.0607047282762,13.5868570448611,13.6448792101773,6162.12783600799,0.0,1.0
2024-11-21,14.6,14.6,14.145,14.44,15409,14.1187268935923,14.1187268935923,13.6787254732783,13.964001119416,15934.2553826225,0.0,1.0
2024-11-22,14.75,14.75,14.6,14.74,1533,14.3604859157429,14.3604859157429,14.2144470759218,14.3507499930882,1574.58112021206,0.1,1.0
2024-11-25,14.75,14.85,14.35,14.65,18202,14.3604859157429,14.4578451422903,13.9710490095533,14.2631266891955,18695.7113829745,0.0,1.0
2024-11-26,14.76,14.88,14.35,14.35,749,14.3702218383976,14.4870529102545,13.9710490095533,13.9710490095533,769.315889783978,0.0,1.0
2024-11-27,14.9,14.9,14.6,14.6,550,14.506524755564,14.506524755564,14.2144470759218,14.2144470759218,564.918210121745,0.0,1.0
2024-11-29,15.67,15.69,14.75,14.75,8619,15.2561907999791,15.2756626452885,14.3604859157429,14.3604859157429,8852.78191461692,0.0,1.0
2024-12-02,15.35,15.75,15.2501,15.75,2228,14.9446412750274,15.334078181217,14.8473794077065,15.334078181217,2288.43231300226,0.0,1.0
2024-12-03,16.1,16.1,15.4501,15.4501,6050,15.6748354741329,15.6748354741329,15.0420978608013,15.0420978608013,6214.1003113392,0.0,1.0
2024-12-04,16.2417,17.05,16.0,16.0,13205,15.8127934981506,16.5997481263333,15.5774762475855,15.5774762475855,13563.1726630139,0.0,1.0
2024-12-05,16.1,16.55,16.03,16.55,10203,15.6748354741329,16.1129519935963,15.6066840155497,16.1129519935963,10479.7463597676,0.0,1.0
2024-12-06,15.85,16.55,15.41,16.4915,6207,15.4314374077644,16.1129519935963,15.0030568109558,16.055996846066,6375.35878222849,0.0,1.0
2024-12-09,15.69,16.01,15.53,15.74,6159,15.2756626452885,15.5872121702403,15.1198878828127,15.3243422585623,6326.05682934516,0.0,1.0
2024-12-10,16.1251,16.4658,15.9635,16.035,1093,15.6992726399963,16.0309755248434,15.5419401298957,15.6115519768771,1122.64655211467,0.0,1.0
2024-12-11,15.8,16.24,15.3156,16.0,8793,15.3827577944907,15.8111383912993,14.911149701095,15.5774762475855,9031.50149381909,0.0,1.0
2024-12-12,15.52,15.68,15.52,15.68,468,15.110151960158,15.2659267226338,15.110151960158,15.2659267226338,480.694040612683,0.0,1.0
2024-12-13,14.99,15.5,14.5,15.152,35504,14.5941480594567,15.0906801148485,14.1170878493744,14.7518700064635,36467.0111493862,0.0,1.0
2024-12-16,15.25,15.4,15.0653,15.0653,2047,14.8472820484799,14.9933208883011,14.6674595570469,14.6674595570469,2102.5228656713,0.0,1.0
2024-12-17,15.3986,15.5,15.3986,15.5,1713,14.9919578591294,15.0906801148485,14.9919578591294,15.0906801148485,1759.46344352463,0.0,1.0
2024-12-18,15.06,15.71,15.06,15.378,4250,14.6622995180399,15.295134490598,14.6622995180399,14.9719018584606,4365.27707821347,0.0,1.0
2024-12-19,14.8,15.6426,14.8,15.42,4687,14.4091655290166,15.2295143719051,14.4091655290166,15.0127927336105,4814.13027425567,0.0,1.0
2024-12-20,15.31,15.74,14.5012,15.02,3512,14.9056975844084,15.3243422585623,14.1182561600929,14.6233558274209,3607.25955263194,0.0,1.0
2024-12-23,15.13,15.13,14.39,15.03,5531,14.7304509766231,14.7304509766231,14.0099927001722,14.6330917500756,5681.02294578793,0.0,1.0
2024-12-24,15.34,15.68,15.34,15.68,4770,14.9349053523726,15.2659267226338,14.9349053523726,15.2659267226338,4899.38156778313,0.0,1.0
2024-12-26,15.88,15.88,15.43,15.43,1182,15.4606451757286,15.4606451757286,15.0225286562653,15.0225286562653,1214.06058975255,0.0,1.0
2024-12-27,15.54,15.88,15.229,15.26,4063,15.1296238054674,15.4606451757286,14.826836610905,14.8570179711347,4173.2048867721,0.0,1.0
2024-12-30,15.88,15.88,15.65,15.65,1199,15.4606451757286,15.4606451757286,15.2367189546696,15.2367189546696,1231.52169806541,0.0,1.0
2024-12-31,15.87,15.87,15.3,15.8,1275,15.4509092530739,15.4509092530739,14.8959616617537,15.3827577944907,1309.58312346404,0.0,1.0
2025-01-02,15.35,15.8,14.99,15.52,11007,14.9446412750274,15.3827577944907,14.5941480594567,15.110151960158,11305.5540705637,0.0,1.0
2025-01-03,15.05,15.6,14.78,14.89,6088,14.6525635953851,15.1880393413959,14.3896936837071,14.4967888329093,6253.13102403852,0.0,1.0
2025-01-06,15.14,15.45,14.8231,15.45,13399,14.7401868992778,15.0420005015748,14.4316555103491,15.0420005015748,13762.4347225841,0.0,1.0
2025-01-07,15.51,15.51,15.0,15.1557,2347,15.1004160375032,15.1004160375032,14.6038839821114,14.7554722978457,2410.66007119225,0.0,1.0
2025-01-08,13.52,15.0,13.36,15.0,50647,13.1629674292098,14.6038839821114,13.0071926667339,14.6038839821114,52020.7501600653,0.0,1.0
2025-01-10,12.5,13.93,12.5,13.93,13920,12.1699033184262,13.5621402580541,12.1699033184262,13.5621402580541,14297.5663361721,0.0,1.0
2025-01-13,11.72,12.5,11.7,12.5,87569,11.4105013513564,12.1699033184262,11.3910295060469,12.1699033184262,89944.2231675473,0.0,1.0
2025-01-14,12.06,13.12,11.56,12.0,75703,11.7415227216176,12.7735305230201,11.2547265888805,11.6831071856891,77756.3695651752,0.0,1.0
2025-01-15,13.34,13.69,12.16,12.16,18063,12.9877208214244,13.3284781143404,11.838881948165,11.838881948165,18552.9411444165,0.0,1.0
2025-01-16,13.46,13.58,13.0394,13.28,2136,13.1045518932813,13.2213829651382,12.6950589864229,12.929305285496,2193.93690330918,0.0,1.0
2025-01-17,14.0,14.11,13.49,13.5,13041,13.6302917166373,13.7373868658395,13.1337596612455,13.1434955839003,13394.7243239958,0.0,1.0
2025-01-21,13.35,13.7,13.135,13.58,6121,12.9974567440792,13.3382140369951,12.7881344070022,13.2213829651382,6287.0261166458,0.0,1.0
2025-01-22,13.11,13.65,13.11,13.3,4216,12.7637946003654,13.2895344237214,12.7637946003654,12.9487771308055,4330.35486158777,0.0,1.0
2025-01-23,13.4,13.98,12.8,12.8,1770,13.0461363573529,13.6108198713278,12.4619809980684,12.4619809980684,1818.00951257361,0.0,1.0
2025-01-24,13.99,13.99,13.2,13.4,3835,13.6205557939826,13.6205557939826,12.8514179042581,13.0461363573529,3939.02061057616,0.0,1.0
2025-01-27,13.7,13.94,13.27,13.27,4562,13.3382140369951,13.5718761807089,12.9195693628412,12.9195693628412,4685.73977195527,0.0,1.0
2025-01-28,13.9,13.9,13.28,13.3,706,13.5329324900899,13.5329324900899,12.929305285496,12.9487771308055,725.14955699264,0.0,1.0
2025-01-29,13.9,13.9,13.9,13.9,117,13.5329324900899,13.5329324900899,13.5329324900899,13.5329324900899,120.173510153171,0.0,1.0
2025-01-30,13.97,13.97,13.55,13.5802,1394,13.6010839486731,13.6010839486731,13.192175197174,13.2215776835913,1431.81088165402,0.0,1.0
2025-01-31,13.9,14.0,13.75,13.75,4276,13.5329324900899,13.6302917166373,13.3868936502688,13.3868936502688,4391.98230269197,0.0,1.0
2025-02-03,13.9,14.01,13.5,14.01,2913,13.5329324900899,13.6400276392921,13.1434955839003,13.6400276392921,2992.01226560844,0.0,1.0
2025-02-04,13.63,13.85,13.63,13.85,650,13.2700625784119,13.4842528768162,13.2700625784119,13.4842528768162,667.630611962062,0.0,1.0
2025-02-05,13.59,13.63,13.4,13.63,7422,13.231118887793,13.2700625784119,13.0461363573529,13.2700625784119,7623.31446458831,0.0,1.0
2025-02-06,13.63,13.63,13.32,13.36,3461,13.2700625784119,13.2700625784119,12.9682489761149,13.0071926667339,3554.87622769338,0.0,1.0
2025-02-07,13.495,13.495,13.495,13.495,538,13.1386276225729,13.1386276225729,13.1386276225729,13.1386276225729,552.592721900907,0.0,1.0
2025-02-10,13.55,13.63,12.75,13.2,7570,13.192175197174,13.2700625784119,12.4133013847947,12.8514179042581,7775.328819312,0.0,1.0
2025-02-11,13.16,13.63,13.16,13.63,3845,12.8124742136391,13.2700625784119,12.8124742136391,13.2700625784119,3949.29185076019,0.0,1.0
2025-02-12,13.01,13.6,13.01,13.25,12570,12.666435373818,13.2408548104477,12.666435373818,12.9000975175318,12910.9489113278,0.0,1.0
2025-02-13,13.01,13.79,13.0,13.5,10169,12.666435373818,13.4258373408878,12.6566994511632,13.1434955839003,10444.8241431418,0.0,1.0
2025-02-14,13.0,13.85,12.81,13.16,12446,12.6566994511632,13.4842528768162,12.4717169207232,12.8124742136391,12783.5855330459,0.0,1.0
2025-02-18,13.0,13.0,12.8,12.95,12550,12.6566994511632,12.6566994511632,12.4619809980684,12.6080198378895,12890.4064309598,0.0,1.0
2025-02-19,13.129,13.13,13.0,13.13,3154,12.7822928534094,12.7832664456749,12.6566994511632,12.7832664456749,3239.5491540436,0.0,1.0
2025-02-20,13.0,13.13,13.0,13.12,16075,12.6566994511632,12.7832664456749,12.6566994511632,12.7735305230201,16511.018595831,0.0,1.0
2025-02-21,13.09,13.13,13.0,13.0,1679,12.7443227550559,12.7832664456749,12.6566994511632,12.6566994511632,1724.54122689893,0.0,1.0
2025-02-24,13.13,13.13,13.13,13.13,1183,12.7832664456749,12.7832664456749,12.7832664456749,12.7832664456749,1215.08771377095,0.0,1.0
2025-02-25,13.09,13.09,13.0,13.0,2282,12.7443227550559,12.7443227550559,12.6566994511632,12.6566994511632,2343.89700999604,0.0,1.0
2025-02-26,13.13,13.13,13.13,13.13,418,12.7832664456749,12.7832664456749,12.7832664456749,12.7832664456749,429.337839692525,0.0,1.0
2025-02-27,13.13,13.13,13.09,13.1,15084,12.7832664456749,12.7832664456749,12.7443227550559,12.7540586777106,15493.1386935934,0.0,1.0
2025-02-28,13.13,13.14,13.09,13.0909,7886,12.7832664456749,12.7930023683296,12.7443227550559,12.7451989880948,8099.90000912739,0.0,1.0
2025-03-03,13.1,13.13,13.1,13.13,12462,12.7540586777106,12.7832664456749,12.7540586777106,12.7832664456749,12800.0195173404,0.0,1.0
2025-03-04,12.83,13.1,12.83,13.1,843,12.4911887660326,12.7540586777106,12.4911887660326,12.7540586777106,865.865547513876,0.0,1.0
2025-03-05,13.02,13.12,12.96,13.11,6305,12.6761712964727,12.7735305230201,12.6177557605443,12.7637946003654,6476.01693603201,0.0,1.0
2025-03-06,13.05,13.08,12.7976,13.0429,2952,12.7053790644369,12.7345868324012,12.4596443766313,12.6984665593521,3032.07010232617,0.0,1.0
2025-03-07,13.07,13.09,12.9,12.9,2117,12.8222101362938,12.8418309628222,12.6554331108026,12.6554331108026,2157.91113278367,0.1,1.0
2025-03-10,12.82,13.07,12.82,12.99,2496,12.5769498046891,12.8222101362938,12.5769498046891,12.7437268301803,2544.23532707985,0.0,1.0
2025-03-11,13.0,13.0,13.0,13.0,564,12.7535372434445,12.7535372434445,12.7535372434445,12.7535372434445,574.899328715157,0.0,1.0
2025-03-12,12.95,13.0,12.95,13.0,1119,12.7044851771236,12.7535372434445,12.7044851771236,12.7535372434445,1140.62473197209,0.0,1.0
2025-03-13,13.1,13.5,12.95,12.95,3654,12.8516413760864,13.2440579066539,12.7044851771236,12.7044851771236,3724.61373603756,0.0,1.0
2025-03-14,13.12,13.12,13.12,13.12,482,12.8712622026148,12.8712622026148,12.8712622026148,12.8712622026148,491.314674540257,0.0,1.0
2025-03-17,13.12,13.12,13.12,13.12,59,12.8712622026148,12.8712622026148,12.8712622026148,12.8712622026148,60.1401780038904,0.0,1.0
2025-03-18,13.41,13.8,13.15,13.3,6019,13.1557641872762,13.5383703045796,12.9006934424073,13.0478496413702,6135.31748144776,0.0,1.0
2025-03-19,13.2992,13.2992,13.2992,13.2992,251,13.047064808309,13.047064808309,13.047064808309,13.047064808309,255.850587779263,0.0,1.0
2025-03-20,14.7,15.4,12.75,13.49,19978,14.4213074983565,15.1080364268497,12.5082769118398,13.2342474933897,20364.0758671479,0.0,1.0
2025-03-21,14.66,15.2,14.43,14.7,29988,14.3820658452997,14.9118281615659,14.1564263402234,14.4213074983565,30567.5196267911,0.0,1.0
2025-03-24,14.27,14.9,13.8,14.5,17410,13.9994597279964,14.6175157636402,13.5383703045796,14.2250992330727,17746.4491364023,0.0,1.0
2025-03-25,14.27,14.27,14.27,14.27,573,13.9994597279964,13.9994597279964,13.9994597279964,13.9994597279964,584.073254173377,0.0,1.0
2025-03-26,14.5407,15.0,14.31,14.31,16107,14.265027615058,14.7156198962821,14.0387013810532,14.0387013810532,16418.2685950621,0.0,1.0
2025-03-27,14.64,14.9635,14.63,14.7,10869,14.3624450187714,14.6798118878678,14.3526346055072,14.4213074983565,11079.0439783777,0.0,1.0
2025-03-28,14.5,14.8814,14.5,14.6,4668,14.2250992330727,14.5992683949689,14.2250992330727,14.3232033657146,4758.20933766375,0.0,1.0
2025-03-31,14.78,14.98,14.25,14.25,8202,14.49979080447,14.6959990697538,13.979838901468,13.979838901468,8360.50406759169,0.0,1.0
2025-04-01,14.78,14.78,14.78,14.78,204,14.49979080447,14.49979080447,14.49979080447,14.49979080447,207.942310386333,0.0,1.0
2025-04-02,14.5,14.745,14.5,14.745,1198,14.2250992330727,14.4654543580453,14.2250992330727,14.4654543580453,1221.15141099425,0.0,1.0
2025-04-03,14.58,14.65,14.14,14.55,5449,14.3035825391862,14.3722554320355,13.871924355562,14.2741512993937,5554.30220242712,0.0,1.0
2025-04-04,14.4,14.62,14.25,14.25,8046,14.1269951004308,14.342824192243,13.979838901468,13.979838901468,8201.48935964923,0.0,1.0
2025-04-07,14.12,14.298,13.5,14.25,6064,13.8523035290336,14.0269288851361,13.2440579066539,13.979838901468,6181.18710873884,0.0,1.0
2025-04-08,13.87,14.22,13.25,14.2,6479,13.6070431974289,13.9504076616755,12.9987975750492,13.9307868351471,6604.2070048679,0.0,1.0
2025-04-09,14.0001,14.5,13.0584,13.5,5088,13.734676673996,14.2250992330727,12.8108300569074,13.2440579066539,5186.32585904736,0.0,1.0
2025-04-10,14.11,14.19,13.8,13.8,3980,13.8424931157694,13.9209764218829,13.5383703045796,13.5383703045796,4056.91370263532,0.0,1.0
2025-04-11,14.23,14.25,13.3,13.76,6365,13.9602180749396,13.979838901468,13.0478496413702,13.4991286515228,6488.0039490638,0.0,1.0
2025-04-14,13.79,14.245,13.75,14.2,3210,13.5285598913154,13.9749336948359,13.4893182382586,13.9307868351471,3272.033413432,0.0,1.0
2025-04-15,13.72,14.74,13.72,14.74,1147,13.4598869984661,14.4605491514132,13.4598869984661,14.4605491514132,1169.16583339766,0.0,1.0
2025-04-16,13.72,13.72,13.72,13.72,684,13.4598869984661,13.4598869984661,13.4598869984661,13.4598869984661,697.218334824762,0.0,1.0
2025-04-17,13.9,13.92,13.33,13.61,8053,13.6364744372214,13.6560952637498,13.0772808811627,13.35197245256,8208.62463500562,0.0,1.0
2025-04-21,13.75,13.8776,13.75,13.8776,1813,13.4893182382586,13.6144991115097,13.4893182382586,13.6144991115097,1848.03631730599,0.0,1.0
2025-04-22,13.785,13.97,13.6249,13.97,1551,13.5236546846833,13.7051473300708,13.3665899683236,13.7051473300708,1580.97315396668,0.0,1.0
2025-04-23,13.97,13.97,13.38,13.97,3037,13.7051473300708,13.7051473300708,13.1263329474837,13.7051473300708,3095.69017962398,0.0,1.0
2025-04-24,13.55,13.85,13.51,13.85,1642,13.2931099729749,13.5874223709005,13.2538683199181,13.5874223709005,1673.73173359979,0.0,1.0
2025-04-25,13.55,13.97,13.2475,13.5,2164,13.2931099729749,13.7051473300708,12.9963449717332,13.2440579066539,2205.81941017659,0.0,1.0
2025-04-28,13.97,13.97,13.5368,13.5368,490,13.7051473300708,13.7051473300708,13.2801602274661,13.2801602274661,499.469274947564,0.0,1.0
2025-04-29,13.89,13.89,13.549,13.549,811,13.6266640239573,13.6266640239573,13.2921289316484,13.2921289316484,826.672616290763,0.0,1.0
2025-04-30,13.52,13.96,13.52,13.57,1628,13.2636787331823,13.6953369168066,13.2636787331823,13.3127307995032,1659.46118288701,0.0,1.0
2025-05-01,13.745,13.745,13.5,13.6692,8962,13.4844130316265,13.4844130316265,13.2440579066539,13.410050099084,9135.19110628589,0.0,1.0
2025-05-02,13.9528,13.9528,13.9528,13.9528,372,13.6882734192564,13.6882734192564,13.6882734192564,13.6882734192564,379.188918939783,0.0,1.0
2025-05-05,13.8132,14.15,13.8132,13.94,3542,13.5513200500883,13.8817347688261,13.5513200500883,13.6757160902782,3610.44933033525,0.0,1.0
2025-05-06,14.0,14.39,14.0,14.19,1971,13.7345785698633,14.1171846871667,13.7345785698633,13.9209764218829,2009.08967535031,0.0,1.0
2025-05-07,14.22,14.35,14.0185,14.1844,2200,13.9504076616755,14.0779430341099,13.7527278344021,13.9154825904549,2242.51511200947,0.0,1.0
2025-05-08,14.1,14.4,14.0022,14.0022,1539,13.8326827025052,14.1269951004308,13.7367368607814,13.7367368607814,1568.74125335572,0.0,1.0
2025-05-09,14.25,14.25,14.25,14.25,531,13.979838901468,13.979838901468,13.979838901468,13.979838901468,541.261602035015,0.0,1.0
2025-05-12,14.25,14.2763,14.25,14.2763,1672,13.979838901468,14.0056402883528,13.979838901468,14.0056402883528,1704.3114851272,0.0,1.0
2025-05-13,14.5,14.7,14.01,14.01,1365,14.2250992330727,14.4213074983565,13.7443889831275,13.7443889831275,1391.37869449679,0.0,1.0
2025-05-14,13.77,14.5,13.77,14.5,2519,13.508939064787,14.2250992330727,13.508939064787,14.2250992330727,2567.67980325085,0.0,1.0
2025-05-15,14.19,14.65,14.19,14.2733,2201,13.9209764218829,14.3722554320355,13.9209764218829,14.0026971643736,2243.53443706039,0.0,1.0
2025-05-16,14.02,14.5,14.02,14.34,2141,13.7541993963917,14.2250992330727,13.7541993963917,14.0681326208457,2182.37493400559,0.0,1.0
2025-05-19,14.0,14.15,13.8154,14.15,1239,13.7345785698633,13.8817347688261,13.5534783410064,13.8817347688261,1262.9437380817,0.0,1.0
2025-05-20,14.25,14.5,14.15,14.15,1743,13.979838901468,14.2250992330727,13.8817347688261,13.8817347688261,1776.68356374206,0.0,1.0
2025-05-21,14.25,14.5,14.25,14.25,490,13.979838901468,14.2250992330727,13.979838901468,13.979838901468,499.469274947566,0.0,1.0
2025-05-22,14.37,14.5,14.25,14.25,8176,14.0975638606383,14.2250992330727,13.979838901468,13.979838901468,8334.00161626793,0.0,1.0
2025-05-23,14.37,14.37,14.37,14.37,313,14.0975638606383,14.0975638606383,14.0975638606383,14.0975638606383,319.048740935893,0.0,1.0
2025-05-27,14.36,14.37,14.36,14.37,500,14.0877534473741,14.0975638606383,14.0877534473741,14.0975638606383,509.662525456699,0.0,1.0
2025-05-28,14.1,14.173,14.09,14.1,3539,13.8326827025052,13.9042987193338,13.822872289241,13.8326827025052,3607.39135518252,0.0,1.0
2025-05-29,14.1,14.1,14.1,14.1,278,13.8326827025052,13.8326827025052,13.8326827025052,13.8326827025052,283.372364153925,0.0,1.0
2025-05-30,14.3,14.3,14.08,14.08,954,14.028890967789,14.028890967789,13.8130618759768,13.8130618759768,972.43609857138,0.0,1.0
2025-06-02,14.3,14.3,14.0,14.0,4441,14.028890967789,14.028890967789,13.7345785698633,13.7345785698633,4526.82255110639,0.0,1.0
2025-06-03,14.3,14.3,14.1,14.175,2519,14.028890967789,14.028890967789,13.8326827025052,13.9062608019866,2567.67980325084,0.0,1.0
2025-06-04,14.25,14.4921,14.2,14.4921,2851,13.979838901468,14.217349006594,13.9307868351471,14.217349006594,2906.0957201541,0.0,1.0
2025-06-05,14.2,14.3,14.125,14.125,1012,13.9307868351471,14.028890967789,13.8572087356657,13.8572087356657,1031.55695152436,0.0,1.0
2025-06-06,14.25,14.3,14.25,14.3,9904,14.0779430341099,14.1273393254577,14.0779430341099,14.1273393254577,10025.0441174571,0.1,1.0
2025-06-09,14.3,14.3,14.005,14.005,892,14.1273393254577,14.1273393254577,13.8359012065059,13.8359012065059,902.901792485029,0.0,1.0
2025-06-10,14.25,14.3,14.1001,14.1001,8005,14.0779430341099,14.1273393254577,13.9298529526493,13.9298529526493,8102.83503233484,0.0,1.0
2025-06-11,14.21,14.25,13.9,14.25,924,14.0384260010317,14.0779430341099,13.7321689946756,14.0779430341099,935.292888179562,0.0,1.0
2025-06-12,14.3,14.3,14.05,14.3,681,14.1273393254577,14.1273393254577,13.8803578687189,14.1273393254577,689.323005249221,0.0,1.0
2025-06-13,14.2666,14.2666,14.2666,14.2666,278,14.0943426028374,14.0943426028374,14.0943426028374,14.0943426028374,281.397643846231,0.0,1.0
2025-06-16,14.2,14.3,14.015,14.015,1787,14.0285467427621,14.1273393254577,13.8457804647755,13.8457804647755,1808.84025019143,0.0,1.0
2025-06-17,13.73,13.73,13.73,13.73,546,13.5642216040933,13.5642216040933,13.5642216040933,13.5642216040933,552.673070287922,0.0,1.0
2025-06-18,13.8841,14.19,13.7101,14.03,2258,13.716460974027,14.0186674844926,13.5445618801369,13.8605993521798,2285.5966899453,0.0,1.0
2025-06-20,14.13,14.25,14.1209,14.22,3567,13.9593919348753,14.0779430341099,13.95040180985,14.0483052593013,3610.59494819967,0.0,1.0
2025-06-23,14.14,14.25,14.1,14.25,2929,13.9692711931448,14.0779430341099,13.9297541600666,14.0779430341099,2964.79747778998,0.0,1.0
2025-06-24,14.25,14.2949,14.12,14.2949,3181,14.0779430341099,14.1223009037402,13.9495126766057,14.1223009037402,3219.8773563844,0.0,1.0
2025-06-25,13.7,15.59,13.0,14.2,184943,13.5345838292846,15.4017636422297,12.8430357504161,14.0285467427621,187203.325344797,0.0,1.0
2025-06-26,13.88,14.0,13.88,14.0,950,13.7124104781365,13.8309615773711,13.7124104781365,13.8309615773711,961.61065343137,0.0,1.0
2025-06-27,13.77,14.09,13.681,13.85,15000,13.6037386371715,13.9198749017971,13.5158132385725,13.6827727033279,15183.326106811,0.0,1.0
2025-06-30,14.06,14.06,13.77,13.77,1425,13.8902371269884,13.8902371269884,13.6037386371715,13.6037386371715,1442.41598014706,0.0,1.0
2025-07-01,14.01,14.11,13.97,13.97,2647,13.8408408356407,13.9396334183362,13.8013238025625,13.8013238025625,2679.35094698192,0.0,1.0
2025-07-02,14.26,14.26,13.9001,14.0,986,14.0878222923795,14.0878222923795,13.7322677872583,13.8309615773711,998.050636087711,0.0,1.0
2025-07-03,13.87,13.87,13.87,13.87,718,13.702531219867,13.702531219867,13.702531219867,13.702531219867,726.775209646022,0.0,1.0
2025-07-07,14.2,14.2,14.0,14.0133,2112,14.0285467427621,14.0285467427621,13.8309615773711,13.8441009908696,2137.81231583901,0.0,1.0
2025-07-08,13.92,14.2,13.7855,13.975,3152,13.7519275112147,14.0285467427621,13.6190514874893,13.8062634316973,3190.52292591124,0.0,1.0
2025-07-09,14.0,14.02,14.0,14.02,822,13.8309615773711,13.8507200939102,13.8309615773711,13.8507200939102,832.046270653249,0.0,1.0
2025-07-10,14.05,14.29,14.05,14.1132,6967,13.8803578687189,14.1174600671881,13.8803578687189,13.9427947809824,7052.14886574351,0.0,1.0
2025-07-11,14.05,14.05,14.05,14.05,176,13.8803578687189,13.8803578687189,13.8803578687189,13.8803578687189,178.151026319916,0.0,1.0
2025-07-14,14.19,14.19,14.19,14.19,693,14.0186674844926,14.0186674844926,14.0186674844926,14.0186674844926,701.469666134671,0.0,1.0
2025-07-15,14.29,14.29,14.016,14.02,1444,14.1174600671881,14.1174600671881,13.8467683906024,13.8507200939102,1461.64819321568,0.0,1.0
2025-07-16,13.88,14.2,13.88,14.0,3686,13.7124104781365,14.0285467427621,13.7124104781365,13.8309615773711,3731.04933531371,0.0,1.0
2025-07-17,14.0,14.2976,14.0,14.2976,2398,13.8309615773711,14.124968303473,13.8309615773711,14.124968303473,2427.30773360887,0.0,1.0
2025-07-18,14.13,14.13,13.98,13.98,849,13.9593919348753,13.9593919348753,13.811203060832,13.811203060832,859.376257645506,0.0,1.0
2025-07-21,13.934,13.985,13.26,13.985,4336,13.7657584727921,13.8161426899668,13.0998964654244,13.8161426899668,4388.99346660885,0.0,1.0
2025-07-22,13.9,13.9,13.9,13.9,1766,13.7321689946756,13.7321689946756,13.7321689946756,13.7321689946756,1787.58359364189,0.0,1.0
2025-07-23,13.9,13.9,13.3,13.85,1303,13.7321689946756,13.7321689946756,13.1394134985026,13.6827727033279,1318.92492781166,0.0,1.0
2025-07-24,13.9,13.95,13.9,13.95,865,13.7321689946756,13.7815652860234,13.7321689946756,13.7815652860234,875.571805492773,0.0,1.0
2025-07-25,13.7646,13.835,13.7646,13.835,916,13.5984038377059,13.6679538159235,13.5984038377059,13.6679538159235,927.19511425593,0.0,1.0
2025-07-28,13.65,13.65,13.6184,13.65,1053,13.4851875379369,13.4851875379369,13.4539690818051,13.4851875379369,1065.86949269813,0.0,1.0
2025-07-29,13.6,13.69,13.6,13.69,1127,13.4357912465891,13.5247045710151,13.4357912465891,13.5247045710151,1140.77390149174,0.0,1.0
2025-07-30,13.6,13.6,13.6,13.6,393,13.4357912465891,13.4357912465891,13.4357912465891,13.4357912465891,397.80314399845,0.0,1.0
2025-07-31,13.7,13.7,13.375,13.7,1403,13.5345838292846,13.5345838292846,13.2135079355242,13.5345838292846,1420.14710185706,0.0,1.0
2025-08-01,13.7,13.7,13.7,13.7,215,13.5345838292846,13.5345838292846,13.5345838292846,13.5345838292846,217.627674197626,0.0,1.0
2025-08-04,13.8414,13.8414,13.565,13.7371,8180,13.6742765412161,13.6742765412161,13.4012138426457,13.5712358774646,8279.97383691428,0.0,1.0
2025-08-05,13.92,14.0,13.699,13.75,6053,13.7519275112147,13.8309615773711,13.5335959034577,13.5839801206324,6126.97819496851,0.0,1.0
2025-08-06,13.83,14.0,13.76,13.85,16203,13.6630141867888,13.8309615773711,13.5938593789019,13.6827727033279,16401.0288605773,0.0,1.0
2025-08-07,13.94,13.94,13.9,13.9,8066,13.7716860277538,13.7716860277538,13.7321689946756,13.7321689946756,8164.58055850256,0.0,1.0
2025-08-08,13.94,13.94,13.94,13.94,55,13.7716860277538,13.7716860277538,13.7716860277538,13.7716860277538,55.6721957249741,0.0,1.0
2025-08-11,13.873,13.9715,13.873,13.9715,882,13.7054949973478,13.8028056913029,13.7054949973478,13.8028056913029,892.779575080494,0.0,1.0
2025-08-12,13.98,14.24,13.87,14.0,4775,13.811203060832,14.0680637758404,13.702531219867,13.8309615773711,4833.3588106682,0.0,1.0
2025-08-13,14.05,14.2999,13.92,13.92,2817,13.8803578687189,14.127240532875,13.7519275112147,13.7519275112147,2851.42864285912,0.0,1.0
2025-08-14,14.1861,14.25,13.7501,13.93,2924,14.0148145737675,14.0779430341099,13.5840789132151,13.7618067694843,2959.7363690877,0.0,1.0
2025-08-15,14.16,14.1663,13.985,14.1663,1258,13.9890297096839,13.9952536423938,13.8161426899668,13.9952536423938,1273.37494949123,0.0,1.0
2025-08-18,13.99,14.16,13.985,13.985,2431,13.8210823191016,13.9890297096839,13.8161426899668,13.8161426899668,2460.71105104385,0.0,1.0
2025-08-19,14.25,14.35,14.13,14.17,3545,14.0779430341099,14.1767356168054,13.9593919348753,13.9989089679535,3588.32606990968,0.0,1.0
2025-08-20,14.43,14.45,14.35,14.35,2688,14.2557696829618,14.2755281995009,14.1767356168054,14.1767356168054,2720.85203834055,0.0,1.0
2025-08-21,14.45,14.45,14.3,14.3,2533,14.2755281995009,14.2755281995009,14.1273393254577,14.1273393254577,2563.95766857017,0.0,1.0
2025-08-22,14.98,14.98,14.48,14.48,9546,14.7991288877871,14.7991288877871,14.3051659743096,14.3051659743096,9662.66873437458,0.0,1.0
2025-08-25,15.5132,15.5132,15.0,15.0,4342,15.3258909387196,15.3258909387196,14.8188874043262,14.8188874043262,4395.06679705157,0.0,1.0
2025-08-26,15.27,15.51,15.249,15.25,9084,15.0856273776041,15.3227295760733,15.064880935238,15.065868861065,9195.02229028478,0.0,1.0
2025-08-27,15.43,15.55,15.43,15.52,3587,15.2436955099169,15.3622466091515,15.2436955099169,15.3326088343429,3630.83938300875,0.0,1.0
2025-08-28,15.55,15.55,15.4,15.4,525,15.3622466091515,15.3622466091515,15.2140577351082,15.2140577351082,531.416413738388,0.0,1.0
2025-08-29,15.54,15.6,15.54,15.55,7599,15.352367350882,15.4116429004993,15.352367350882,15.3622466091515,7691.87300571047,0.0,1.0
2025-09-02,15.52,15.52,15.347,15.347,1071,15.3326088343429,15.3326088343429,15.1616976662796,15.1616976662796,1084.08948402631,0.0,1.0
2025-09-03,15.41,15.77,15.41,15.475,2926,15.2239369933778,15.5795902910816,15.2239369933778,15.2881521721299,2961.76081256861,0.0,1.0
2025-09-04,15.41,15.5,15.41,15.4326,2506,15.2239369933778,15.3128503178038,15.2239369933778,15.246264117067,2536.6276815779,0.0,1.0
2025-09-05,15.4868,15.6697,15.4868,15.58,4307,15.2998096968879,15.480501330638,15.2998096968879,15.3918843839602,4359.6390361357,0.0,1.0
2025-09-08,15.4868,15.4868,15.4868,15.4868,306,15.2998096968879,15.2998096968879,15.2998096968879,15.2998096968879,309.739852578947,0.0,1.0
2025-09-09,15.4955,15.52,15.485,15.52,733,15.3084046515825,15.3326088343429,15.2980314303994,15.3326088343429,741.958535752832,0.0,1.0
2025-09-10,15.46,15.46,14.2862,15.4,1226,15.2733332847256,15.2733332847256,14.1137059490457,15.2140577351082,1240.98385379669,0.0,1.0
2025-09-11,14.85,14.85,14.85,14.85,536,14.670698530283,14.670698530283,14.670698530283,14.670698530283,542.550852883381,0.0,1.0
2025-09-12,15.25,15.51,15.0082,15.0082,3687,15.1646614437605,15.4232064913262,14.9242145495243,14.9242145495243,3707.74845244794,0.1,1.0
2025-09-15,15.5,15.5,15.5,15.5,524,15.4132624510353,15.4132624510353,15.4132624510353,15.4132624510353,526.948790095665,0.0,1.0
2025-09-16,15.52,15.52,15.52,15.52,880,15.4331505316172,15.4331505316172,15.4331505316172,15.4331505316172,884.952166572878,0.0,1.0
2025-09-17,15.13,15.45,15.13,15.45,526,15.0453329602686,15.3635422495803,15.0453329602686,15.3635422495803,528.960045019696,0.0,1.0
2025-09-18,15.54,15.6,15.425,15.55,1963,15.4530386121992,15.5127028539452,15.3386821488528,15.4629826524902,1974.04670793472,0.0,1.0
2025-09-19,15.4,15.5012,15.4,15.5012,3279,15.3138220481253,15.4144557358702,15.3138220481253,15.4144557358702,3297.45244794599,0.0,1.0
2025-09-22,15.3341,15.45,15.3341,15.45,920,15.2482908226077,15.3635422495803,15.2482908226077,15.3635422495803,925.177265053462,0.0,1.0
2025-09-23,15.4,15.5769,15.4,15.5769,1990,15.3138220481253,15.489732120873,15.3138220481253,15.489732120873,2001.19864940912,0.0,1.0
2025-09-24,15.3753,15.3753,15.3465,15.3465,476,15.2892602686066,15.2892602686066,15.2606214325686,15.2606214325686,478.678671918965,0.0,1.0
2025-09-25,15.57,15.57,15.25,15.25,1411,15.4828707330722,15.4828707330722,15.1646614437605,15.1646614437605,1418.94034890264,0.0,1.0
2025-09-26,15.74,15.75,15.5599,15.56,3307,15.651919418019,15.66186345831,15.4728272523783,15.4729266927812,3325.61001688239,0.0,1.0
2025-09-29,15.72,15.72,15.7,15.7016,595,15.632031337437,15.632031337437,15.6121432568551,15.6137343033016,598.348339898707,0.0,1.0
2025-09-30,15.6,15.6,15.6,15.6,309,15.5127028539452,15.5127028539452,15.5127028539452,15.5127028539452,310.73888576252,0.0,1.0
2025-10-01,15.5952,15.5952,15.5952,15.5952,174,15.5079297146055,15.5079297146055,15.5079297146055,15.5079297146055,174.979178390546,0.0,1.0
2025-10-02,15.49,15.57,15.49,15.5668,1603,15.4033184107443,15.4828707330722,15.4033184107443,15.4796886401791,1612.02082160945,0.0,1.0
2025-10-03,15.65,15.65,15.5,15.545,1128,15.5624230554001,15.5624230554001,15.4132624510353,15.4580106323447,1134.34777715251,0.0,1.0
2025-10-06,15.74,15.74,15.52,15.65,1939,15.651919418019,15.651919418019,15.4331505316172,15.5624230554001,1949.91164884637,0.0,1.0
2025-10-07,15.74,15.74,15.74,15.74,254,15.651919418019,15.651919418019,15.651919418019,15.651919418019,255.429375351717,0.0,1.0
2025-10-08,15.86,16.0,15.4,15.4,4644,15.7712479015109,15.9104644655848,15.3138220481253,15.3138220481253,4670.13393359595,0.0,1.0
2025-10-09,15.82,15.919,15.82,15.82,5719,15.7314717403469,15.8299177392278,15.7314717403469,15.7314717403469,5751.1834552617,0.0,1.0
2025-10-10,15.7625,15.9,15.75,15.75,1475,15.6742935086738,15.8110240626749,15.66186345831,15.66186345831,1483.30050647158,0.0,1.0
2025-10-13,15.66,15.84,15.6,15.675,2398,15.5723670956911,15.7513598209289,15.5127028539452,15.5872831561276,2411.49465391109,0.0,1.0
2025-10-14,15.7431,15.84,15.51,15.51,6543,15.6550020705092,15.7513598209289,15.4232064913262,15.4232064913262,6579.82048396175,0.0,1.0
2025-10-15,15.8,15.8,15.79,15.79,603,15.711583659765,15.711583659765,15.701639619474,15.701639619474,606.393359594822,0.0,1.0
2025-10-16,15.45,15.65,15.4,15.65,5139,15.3635422495803,15.5624230554001,15.3138220481253,15.5624230554001,5167.91952729319,0.0,1.0
2025-10-17,15.76,15.76,14.5719,14.5719,739,15.671807498601,15.671807498601,14.4903560716284,14.4903560716284,743.158694428813,0.0,1.0
2025-10-20,15.84,15.84,14.4437,15.7,4006,15.7513598209289,15.7513598209289,14.3628734750979,15.6121432568551,4028.54361283062,0.0,1.0
2025-10-21,15.875,16.0,15.715,15.92,1173,15.7861639619474,15.9104644655848,15.6270593172915,15.8309121432569,1179.60101294316,0.0,1.0
2025-10-22,15.79,15.9,15.5001,15.9,852,15.701639619474,15.8110240626749,15.4133618914382,15.8110240626749,856.794597636465,0.0,1.0
2025-10-23,15.79,15.79,15.79,15.79,302,15.701639619474,15.701639619474,15.701639619474,15.701639619474,303.699493528418,0.0,1.0
2025-10-24,15.9,15.9,15.5245,15.729,1702,15.8110240626749,15.8110240626749,15.4376253497482,15.6409809736989,1711.5779403489,0.0,1.0
2025-10-27,16.25,16.25,15.8,15.8,1963,16.1590654728595,16.1590654728595,15.711583659765,15.711583659765,1974.04670793473,0.0,1.0
2025-10-28,16.23,16.23,15.7163,15.7163,910,16.1391773922776,16.1391773922776,15.6283520425294,15.6283520425294,915.120990433312,0.0,1.0
2025-10-29,16.24,16.24,16.2,16.2085,741,16.1491214325685,16.1491214325685,16.1093452714046,16.1177977056519,745.169949352844,0.0,1.0
2025-10-30,16.24,16.25,16.15,16.15,2091,16.1491214325685,16.1590654728595,16.0596250699496,16.0596250699496,2102.7670230726,0.0,1.0
2025-10-31,17.05,17.05,16.25,16.2963,15654,16.9545886961388,16.9545886961388,16.1590654728595,16.2051063794068,15742.092290377,0.0,1.0
2025-11-03,17.0,17.5,16.2,16.2122,5699,16.9048684946838,17.4020705092334,16.1093452714046,16.1214770005596,5731.07090602139,0.0,1.0
2025-11-04,16.52,17.1295,16.5048,16.86,3173,16.4275545607163,17.0336438164522,16.412439619474,16.76565193061,3190.85593697242,0.0,1.0
2025-11-05,16.95,16.97,16.5,16.5,1866,16.8551482932289,16.8750363738109,16.4076664801343,16.4076664801343,1876.5008441193,0.0,1.0
2025-11-06,16.9,16.9,16.9,16.9,128,16.8054280917739,16.8054280917739,16.8054280917739,16.8054280917739,128.720315137873,0.0,1.0
2025-11-07,16.97,16.97,16.5,16.8,1291,16.8750363738109,16.8750363738109,16.4076664801343,16.705987688864,1298.26505346089,0.0,1.0
2025-11-10,16.975,17.0,16.975,17.0,774,16.8800083939564,16.9048684946838,16.8800083939564,16.9048684946838,778.355655599323,0.0,1.0
2025-11-11,17.2,17.46,16.55,17.008,2205,17.1037493005036,17.3622943480694,16.4573866815893,16.9128237269166,2217.40855374227,0.0,1.0
2025-11-12,16.77,16.77,16.77,16.77,359,16.676155567991,16.676155567991,16.676155567991,16.676155567991,361.020258863254,0.0,1.0
2025-11-13,16.99,16.99,16.77,16.77,566,16.8949244543928,16.8949244543928,16.676155567991,16.676155567991,569.185143500283,0.0,1.0
2025-11-14,16.8,17.24,16.8,16.9,2160,16.705987688864,17.1435254616676,16.705987688864,16.8054280917739,2172.15531795161,0.0,1.0
2025-11-17,16.7,16.835,16.4949,16.75,2736,16.6065472859541,16.7407918298825,16.4025950195859,16.6562674874091,2751.39673607203,0.0,1.0
2025-11-18,16.99,17.0,16.6,16.6,3930,16.8949244543928,16.9048684946838,16.5071068830442,16.5071068830442,3952.11592571751,0.0,1.0
2025-11-19,17.07,17.9,16.9001,17.1867,4531,16.9744767767208,17.799832120873,16.8055275321768,17.0905237269166,4556.49803038828,0.0,1.0
2025-11-20,17.6,18.5,17.5999,18.5,13942,17.5015109121433,18.3964745383324,17.5014114717403,18.3964745383324,14020.458075408,0.0,1.0
2025-11-21,17.77,18.1,16.9,16.9,8094,17.77,18.1,16.9,16.9,8094,0.1,1.0
2025-11-24,17.4,18.14,16.65,17.25,10247,17.4,18.14,16.65,17.25,10247,0.0,1.0
2025-11-25,17.4,17.75,17.16,17.595,10627,17.4,17.75,17.16,17.595,10627,0.0,1.0
2025-11-26,17.01,18.13,16.9701,17.24,3583,17.01,18.13,16.9701,17.24,3583,0.0,1.0