date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2011-03-18,2.12,2.12,2.0,2.0,320560,1.71523851560044,1.71523851560044,1.61814954301928,1.61814954301928,396205.655259614,0.0,1.0
2011-03-21,2.06,2.12,2.0,2.0,320960,1.66669402930986,1.71523851560044,1.61814954301928,1.61814954301928,396700.047142893,0.0,1.0
2011-03-22,2.12,2.15,2.0,2.0,342560,1.71523851560044,1.73951075874573,1.61814954301928,1.61814954301928,423397.208839947,0.0,1.0
2011-03-23,2.15,2.15,2.0,2.0,346060,1.73951075874573,1.73951075874573,1.61814954301928,1.61814954301928,427723.137818636,0.0,1.0
2011-03-24,2.2,2.2,2.0,2.0,355810,1.77996449732121,1.77996449732121,1.61814954301928,1.61814954301928,439773.939973557,0.0,1.0
2011-03-25,2.25,2.25,2.0,2.0,364494,1.82041823589669,1.82041823589669,1.61814954301928,1.61814954301928,450507.18775954,0.0,1.0
2011-03-28,2.45,2.45,2.0,2.0,396069,1.98223319019862,1.98223319019862,1.61814954301928,1.61814954301928,489533.247045858,0.0,1.0
2011-03-29,2.45,2.45,2.0,2.0,416059,1.98223319019862,1.98223319019862,1.61814954301928,1.61814954301928,514240.481412715,0.0,1.0
2011-03-30,2.5,2.5,2.0,2.0,438586,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,542083.396299268,0.0,1.0
2011-03-31,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-04-01,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-04-04,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-04-05,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-04-06,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-04-07,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-04-08,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-04-11,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-04-12,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-04-13,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-04-14,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-04-15,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-04-18,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-04-19,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-04-20,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-04-21,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-04-25,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-04-26,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-04-27,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-04-28,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-04-29,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-05-02,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-05-03,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-05-04,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-05-05,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-05-06,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-05-09,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-05-10,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-05-11,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-05-12,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-05-13,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-05-16,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-05-17,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-05-18,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-05-19,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-05-20,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-05-23,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-05-24,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-05-25,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-05-26,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-05-27,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-05-31,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-06-01,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-06-02,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-06-03,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-06-06,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-06-07,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-06-08,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-06-09,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-06-10,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-06-13,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-06-14,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-06-15,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-06-16,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-06-17,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-06-20,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-06-21,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-06-22,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-06-23,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-06-24,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-06-27,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-06-28,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-06-29,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-06-30,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-07-01,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-07-05,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-07-06,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-07-07,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-07-08,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-07-11,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-07-12,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-07-13,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-07-14,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-07-15,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-07-18,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-07-19,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-07-20,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-07-21,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-07-22,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-07-25,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-07-26,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-07-27,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-07-28,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-07-29,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-08-01,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-08-02,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-08-03,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-08-04,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-08-05,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-08-08,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-08-09,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-08-10,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-08-11,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-08-12,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-08-15,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-08-16,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-08-17,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-08-18,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-08-19,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-08-22,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-08-23,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-08-24,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-08-25,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-08-26,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-08-29,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-08-30,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-08-31,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-09-01,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-09-02,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-09-06,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-09-07,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-09-08,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-09-09,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-09-12,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-09-13,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-09-14,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-09-15,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-09-16,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-09-19,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-09-20,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-09-21,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-09-22,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-09-23,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-09-26,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-09-27,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-09-28,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-09-29,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-09-30,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-10-03,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-10-04,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-10-05,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-10-06,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-10-07,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-10-10,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-10-11,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-10-12,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-10-13,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-10-14,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-10-17,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-10-18,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-10-19,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-10-20,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-10-21,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-10-24,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-10-25,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-10-26,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-10-27,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-10-28,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-10-31,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-11-01,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-11-02,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-11-03,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-11-04,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-11-07,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-11-08,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-11-09,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-11-10,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-11-11,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-11-14,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-11-15,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-11-16,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-11-17,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-11-18,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-11-21,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-11-22,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-11-23,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-11-25,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-11-28,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-11-29,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-11-30,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-12-01,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-12-02,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-12-05,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-12-06,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-12-07,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-12-08,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-12-09,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-12-12,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-12-13,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-12-14,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-12-15,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-12-16,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-12-19,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-12-20,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-12-21,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-12-22,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-12-23,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-12-27,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-12-28,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-12-29,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2011-12-30,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-01-03,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-01-04,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-01-05,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-01-06,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-01-09,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-01-10,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-01-11,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-01-12,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-01-13,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-01-17,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-01-18,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-01-19,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-01-20,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-01-23,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-01-24,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-01-25,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-01-26,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-01-27,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-01-30,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-01-31,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-02-01,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-02-02,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-02-03,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-02-06,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-02-07,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-02-08,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-02-09,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-02-10,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-02-13,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-02-14,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-02-15,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-02-16,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-02-17,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-02-21,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-02-22,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-02-23,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-02-24,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-02-27,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-02-28,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-02-29,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-03-01,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-03-02,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-03-05,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-03-06,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-03-07,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-03-08,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-03-09,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-03-12,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-03-13,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-03-14,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-03-15,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-03-16,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-03-19,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-03-20,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-03-21,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-03-22,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-03-23,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-03-26,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-03-27,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-03-28,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-03-29,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-03-30,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-04-02,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-04-03,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-04-04,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-04-05,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-04-09,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-04-10,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-04-11,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-04-12,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-04-13,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-04-16,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-04-17,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-04-18,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-04-19,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-04-20,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-04-23,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-04-24,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-04-25,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-04-26,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-04-27,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-04-30,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-05-01,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-05-02,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-05-03,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-05-04,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-05-07,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-05-08,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-05-09,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-05-10,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-05-11,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-05-14,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-05-15,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-05-16,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-05-17,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-05-18,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-05-21,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-05-22,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-05-23,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-05-24,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-05-25,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-05-29,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-05-30,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-05-31,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-06-01,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-06-04,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-06-05,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-06-06,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-06-07,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-06-08,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-06-11,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-06-12,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-06-13,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-06-14,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-06-15,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-06-18,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-06-19,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-06-20,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-06-21,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-06-22,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-06-25,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-06-26,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-06-27,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-06-28,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-06-29,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-07-02,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-07-03,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-07-05,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-07-06,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-07-09,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-07-10,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-07-11,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-07-12,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-07-13,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-07-16,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-07-17,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-07-18,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-07-19,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-07-20,2.5,2.5,2.0,2.0,0,2.0226869287741,2.0226869287741,1.61814954301928,1.61814954301928,0,0.0,1.0
2012-07-23,2.0,2.0,2.0,2.0,2000,1.61814954301928,1.61814954301928,1.61814954301928,1.61814954301928,2471.9594163939,0.0,1.0
2012-07-24,2.0,2.04,2.0,2.04,3400,1.61814954301928,1.65051253387967,1.61814954301928,1.65051253387967,4202.33100786963,0.0,1.0
2012-07-25,2.04,2.04,2.0,2.0,2133,1.65051253387967,1.65051253387967,1.61814954301928,1.61814954301928,2636.34471758409,0.0,1.0
2012-07-26,2.04,2.04,2.04,2.04,1335,1.65051253387967,1.65051253387967,1.65051253387967,1.65051253387967,1650.03291044293,0.0,1.0
2012-07-27,2.1,2.1,2.1,2.1,200,1.69905702017024,1.69905702017024,1.69905702017024,1.69905702017024,247.195941639391,0.0,1.0
2012-07-30,2.04,2.04,2.04,2.04,5206,1.65051253387967,1.65051253387967,1.65051253387967,1.65051253387967,6434.51036087331,0.0,1.0
2012-07-31,2.04,2.04,2.04,2.04,1200,1.65051253387967,1.65051253387967,1.65051253387967,1.65051253387967,1483.17564983634,0.0,1.0
2012-08-01,2.05,2.05,2.04,2.04,800,1.65860328159476,1.65860328159476,1.65051253387967,1.65051253387967,988.783766557562,0.0,1.0
2012-08-02,2.04,2.14,2.04,2.04,7346,1.65051253387967,1.73142001103063,1.65051253387967,1.65051253387967,9079.50693641478,0.0,1.0
2012-08-03,2.04,2.04,2.04,2.04,5100,1.65051253387967,1.65051253387967,1.65051253387967,1.65051253387967,6303.49651180444,0.0,1.0
2012-08-06,2.04,2.04,2.04,2.04,1634,1.65051253387967,1.65051253387967,1.65051253387967,1.65051253387967,2019.59084319381,0.0,1.0
2012-08-07,2.04,2.04,2.04,2.04,0,1.65051253387967,1.65051253387967,1.65051253387967,1.65051253387967,0,0.0,1.0
2012-08-08,2.0,2.0,2.0,2.0,1200,1.61814954301928,1.61814954301928,1.61814954301928,1.61814954301928,1483.17564983634,0.0,1.0
2012-08-09,2.0,2.0,2.0,2.0,300,1.61814954301928,1.61814954301928,1.61814954301928,1.61814954301928,370.793912459085,0.0,1.0
2012-08-10,1.8,2.09,1.8,2.09,12380,1.45633458871735,1.69096627245515,1.45633458871735,1.69096627245515,15301.4287874783,0.0,1.0
2012-08-13,2.11,2.11,1.99,1.99,7940,1.70714776788534,1.70714776788534,1.61005879530418,1.61005879530418,9813.6788830838,0.0,1.0
2012-08-14,2.11,2.11,1.99,1.99,0,1.70714776788534,1.70714776788534,1.61005879530418,1.61005879530418,0,0.0,1.0
2012-08-15,1.95,1.95,1.95,1.95,110,1.5776958044438,1.5776958044438,1.5776958044438,1.5776958044438,135.957767901664,0.0,1.0
2012-08-16,2.2,2.2,1.96,1.96,200,1.77996449732121,1.77996449732121,1.58578655215889,1.58578655215889,247.19594163939,0.0,1.0
2012-08-17,2.2,2.2,2.2,2.2,3972,1.77996449732121,1.77996449732121,1.77996449732121,1.77996449732121,4909.31140095829,0.0,1.0
2012-08-20,2.2,2.2,2.1,2.1,1200,1.77996449732121,1.77996449732121,1.69905702017024,1.69905702017024,1483.17564983634,0.0,1.0
2012-08-21,2.2,2.2,2.2,2.2,7572,1.77996449732121,1.77996449732121,1.77996449732121,1.77996449732121,9358.83835046731,0.0,1.0
2012-08-22,2.2,2.2,2.2,2.2,1800,1.77996449732121,1.77996449732121,1.77996449732121,1.77996449732121,2224.76347475451,0.0,1.0
2012-08-23,2.16,2.2,2.16,2.2,2011,1.74760150646082,1.77996449732121,1.74760150646082,1.77996449732121,2485.55519318407,0.0,1.0
2012-08-24,2.1,2.1,2.1,2.1,2011,1.69905702017024,1.69905702017024,1.69905702017024,1.69905702017024,2485.55519318408,0.0,1.0
2012-08-27,2.17,2.17,2.1,2.17,102500,1.75569225417592,1.75569225417592,1.69905702017024,1.75569225417592,126687.920090187,0.0,1.0
2012-08-28,2.17,2.17,2.17,2.17,380,1.75569225417592,1.75569225417592,1.75569225417592,1.75569225417592,469.672289114841,0.0,1.0
2012-08-29,2.17,2.17,2.17,2.17,200,1.75569225417592,1.75569225417592,1.75569225417592,1.75569225417592,247.19594163939,0.0,1.0
2012-08-30,2.17,2.17,2.17,2.17,9000,1.75569225417592,1.75569225417592,1.75569225417592,1.75569225417592,11123.8173737726,0.0,1.0
2012-08-31,2.17,2.17,2.17,2.17,800,1.75569225417592,1.75569225417592,1.75569225417592,1.75569225417592,988.783766557561,0.0,1.0
2012-09-04,2.17,2.17,2.17,2.17,5350,1.75569225417592,1.75569225417592,1.75569225417592,1.75569225417592,6612.49143885369,0.0,1.0
2012-09-05,2.17,2.17,2.17,2.17,1230,1.75569225417592,1.75569225417592,1.75569225417592,1.75569225417592,1520.25504108225,0.0,1.0
2012-09-06,2.17,2.17,2.17,2.17,0,1.75569225417592,1.75569225417592,1.75569225417592,1.75569225417592,0,0.0,1.0
2012-09-07,2.17,2.17,2.17,2.17,1850,1.75569225417592,1.75569225417592,1.75569225417592,1.75569225417592,2286.56246016436,0.0,1.0
2012-09-10,2.17,2.17,2.17,2.17,1100,1.75569225417592,1.75569225417592,1.75569225417592,1.75569225417592,1359.57767901665,0.0,1.0
2012-09-11,2.18,2.18,2.18,2.18,1250,1.76378300189102,1.76378300189102,1.76378300189102,1.76378300189102,1544.97463524619,0.0,1.0
2012-09-12,2.18,2.18,2.18,2.18,512,1.76378300189102,1.76378300189102,1.76378300189102,1.76378300189102,632.821610596837,0.0,1.0
2012-09-13,2.2,2.2,2.17,2.17,7050,1.77996449732121,1.77996449732121,1.75569225417592,1.75569225417592,8713.6569427885,0.0,1.0
2012-09-14,2.17,2.17,2.17,2.17,6620,1.75569225417592,1.75569225417592,1.75569225417592,1.75569225417592,8182.18566826381,0.0,1.0
2012-09-17,2.17,2.17,2.17,2.17,497,1.75569225417592,1.75569225417592,1.75569225417592,1.75569225417592,614.281914973884,0.0,1.0
2012-09-18,2.17,2.17,2.17,2.17,3000,1.75569225417592,1.75569225417592,1.75569225417592,1.75569225417592,3707.93912459085,0.0,1.0
2012-09-19,2.17,2.17,2.17,2.17,150,1.75569225417592,1.75569225417592,1.75569225417592,1.75569225417592,185.396956229543,0.0,1.0
2012-09-20,2.2,2.21,2.18,2.21,3414,1.77996449732121,1.7880552450363,1.76378300189102,1.7880552450363,4219.63472378439,0.0,1.0
2012-09-21,2.21,2.21,2.1,2.1,3585,1.7880552450363,1.7880552450363,1.69905702017024,1.69905702017024,4430.98725388608,0.0,1.0
2012-09-24,2.28,2.3,2.28,2.28,17375,1.84469047904198,1.86087197447217,1.84469047904198,1.84469047904198,21475.147429922,0.0,1.0
2012-09-25,2.27,2.28,2.26,2.28,13700,1.83659973132688,1.84469047904198,1.82850898361179,1.84469047904198,16932.9220022983,0.0,1.0
2012-09-26,2.28,2.28,2.15,2.15,3447,1.84469047904198,1.84469047904198,1.73951075874573,1.73951075874573,4260.42205415489,0.0,1.0
2012-09-27,2.28,2.28,2.15,2.15,0,1.84469047904198,1.84469047904198,1.73951075874573,1.73951075874573,0,0.0,1.0
2012-09-28,2.13,2.2,2.13,2.14,6655,1.72332926331553,1.77996449732121,1.72332926331553,1.73142001103063,8225.44495805073,0.0,1.0
2012-10-01,2.2,2.2,2.1,2.1,2028,1.77996449732121,1.77996449732121,1.69905702017024,1.69905702017024,2506.56684822342,0.0,1.0
2012-10-02,2.2,2.2,2.2,2.2,422,1.77996449732121,1.77996449732121,1.77996449732121,1.77996449732121,521.583436859113,0.0,1.0
2012-10-03,2.12,2.12,2.12,2.12,1000,1.71523851560044,1.71523851560044,1.71523851560044,1.71523851560044,1235.97970819695,0.0,1.0
2012-10-04,2.09,2.12,2.09,2.12,5200,1.69096627245515,1.71523851560044,1.69096627245515,1.71523851560044,6427.09448262414,0.0,1.0
2012-10-05,2.09,2.09,2.09,2.09,500,1.69096627245515,1.69096627245515,1.69096627245515,1.69096627245515,617.989854098475,0.0,1.0
2012-10-08,2.09,2.09,2.09,2.09,0,1.69096627245515,1.69096627245515,1.69096627245515,1.69096627245515,0,0.0,1.0
2012-10-09,2.17,2.2,2.17,2.17,5573,1.75569225417592,1.77996449732121,1.75569225417592,1.75569225417592,6888.11491378161,0.0,1.0
2012-10-10,2.17,2.2,2.17,2.17,0,1.75569225417592,1.77996449732121,1.75569225417592,1.75569225417592,0,0.0,1.0
2012-10-11,2.2,2.2,2.2,2.2,2466,1.77996449732121,1.77996449732121,1.77996449732121,1.77996449732121,3047.92596041368,0.0,1.0
2012-10-12,2.17,2.2,2.09,2.09,8870,1.75569225417592,1.77996449732121,1.69096627245515,1.69096627245515,10963.140011707,0.0,1.0
2012-10-15,2.17,2.2,2.09,2.09,0,1.75569225417592,1.77996449732121,1.69096627245515,1.69096627245515,0,0.0,1.0
2012-10-16,2.17,2.17,2.17,2.17,300,1.75569225417592,1.75569225417592,1.75569225417592,1.75569225417592,370.793912459085,0.0,1.0
2012-10-17,2.3,2.3,2.2,2.2,72900,1.86087197447217,1.86087197447217,1.77996449732121,1.77996449732121,90102.9207275578,0.0,1.0
2012-10-18,2.3,2.35,2.09,2.35,15408,1.86087197447217,1.90132571304765,1.69096627245515,1.90132571304765,19043.9753438986,0.0,1.0
2012-10-19,2.29,2.3,2.09,2.1,20047,1.85278122675708,1.86087197447217,1.69096627245515,1.69905702017024,24777.6852102242,0.0,1.0
2012-10-22,2.28,2.3,2.28,2.3,82290,1.84469047904198,1.86087197447217,1.84469047904198,1.86087197447217,101708.770187527,0.0,1.0
2012-10-23,2.35,2.35,2.18,2.3,122180,1.90132571304765,1.90132571304765,1.76378300189102,1.86087197447217,151012.000747504,0.0,1.0
2012-10-24,2.4,2.4,2.36,2.4,37734,1.94177945162314,1.94177945162314,1.90941646076275,1.94177945162314,46638.4583091037,0.0,1.0
2012-10-25,2.4,2.4,2.36,2.4,0,1.94177945162314,1.94177945162314,1.90941646076275,1.94177945162314,0,0.0,1.0
2012-10-26,2.38,2.46,2.38,2.46,5275,1.92559795619294,1.99032393791371,1.92559795619294,1.99032393791371,6519.79296073893,0.0,1.0
2012-10-31,2.35,2.4,2.2,2.2,8148,1.90132571304765,1.94177945162314,1.77996449732121,1.77996449732121,10070.7626623888,0.0,1.0
2012-11-01,2.4,2.4,2.35,2.35,4230,1.94177945162314,1.94177945162314,1.90132571304765,1.90132571304765,5228.19416567309,0.0,1.0
2012-11-02,2.49,2.49,2.4,2.45,6976,2.014596181059,2.014596181059,1.94177945162314,1.98223319019862,8622.19444438195,0.0,1.0
2012-11-05,2.4,2.5,2.4,2.4,10600,1.94177945162314,2.0226869287741,1.94177945162314,1.94177945162314,13101.3849068877,0.0,1.0
2012-11-06,2.5,2.5,2.4,2.4,1865,2.0226869287741,2.0226869287741,1.94177945162314,1.94177945162314,2305.10215578731,0.0,1.0
2012-11-07,2.4,2.45,2.4,2.4,32350,1.94177945162314,1.98223319019862,1.94177945162314,1.94177945162314,39983.9435601713,0.0,1.0
2012-11-08,2.4,2.4,2.4,2.4,2300,1.94177945162314,1.94177945162314,1.94177945162314,1.94177945162314,2842.75332885298,0.0,1.0
2012-11-09,2.4,2.4,2.4,2.4,4100,1.94177945162314,1.94177945162314,1.94177945162314,1.94177945162314,5067.51680360749,0.0,1.0
2012-11-12,2.45,2.45,2.4,2.4,13154,1.98223319019862,1.98223319019862,1.94177945162314,1.94177945162314,16258.0770816227,0.0,1.0
2012-11-13,2.45,2.45,2.4,2.4,12374,1.98223319019862,1.98223319019862,1.94177945162314,1.94177945162314,15294.0129092291,0.0,1.0
2012-11-14,2.44,2.5,2.44,2.5,2660,1.97414244248352,2.0226869287741,1.97414244248352,2.0226869287741,3287.70602380389,0.0,1.0
2012-11-15,2.43,2.45,2.43,2.45,6600,1.96605169476843,1.98223319019862,1.96605169476843,1.98223319019862,8157.46607409986,0.0,1.0
2012-11-16,2.46,2.46,2.4,2.4,49970,1.99032393791371,1.99032393791371,1.94177945162314,1.94177945162314,61761.9060186018,0.0,1.0
2012-11-19,2.5,2.5,2.44,2.44,15762,2.0226869287741,2.0226869287741,1.97414244248352,1.97414244248352,19481.5121606003,0.0,1.0
2012-11-20,2.49,2.5,2.49,2.5,12000,2.014596181059,2.0226869287741,2.014596181059,2.0226869287741,14831.7564983634,0.0,1.0
2012-11-21,2.45,2.49,2.4,2.4,11400,1.98223319019862,2.014596181059,1.94177945162314,1.94177945162314,14090.1686734452,0.0,1.0
2012-11-23,2.4,2.5,2.4,2.5,576,1.94177945162314,2.0226869287741,1.94177945162314,2.0226869287741,711.924311921442,0.0,1.0
2012-11-26,2.4,2.5,2.4,2.5,0,1.94177945162314,2.0226869287741,1.94177945162314,2.0226869287741,0,0.0,1.0
2012-11-27,2.45,2.45,2.4,2.45,20000,1.98223319019862,1.98223319019862,1.94177945162314,1.98223319019862,24719.594163939,0.0,1.0
2012-11-28,2.52,2.52,2.45,2.45,10826,2.03886842420429,2.03886842420429,1.98223319019862,1.98223319019862,13380.7163209402,0.0,1.0
2012-11-29,2.57,2.57,2.42,2.42,10632,2.07932216277977,2.07932216277977,1.95796094705333,1.95796094705333,13140.93625755,0.0,1.0
2012-11-30,2.54,2.57,2.54,2.54,3888,2.05504991963449,2.07932216277977,2.05504991963449,2.05504991963449,4805.48910546974,0.0,1.0
2012-12-03,2.48,2.6,2.48,2.52,19215,2.00650543334391,2.10359440592506,2.00650543334391,2.03886842420429,23749.3500930044,0.0,1.0
2012-12-04,2.44,2.6,2.42,2.44,21600,1.97414244248352,2.10359440592506,1.95796094705333,1.97414244248352,26697.1616970542,0.0,1.0
2012-12-05,2.35,2.6,2.26,2.42,59666,1.90132571304765,2.10359440592506,1.82850898361179,1.95796094705333,73745.9652692795,0.0,1.0
2012-12-06,2.2,2.5,2.18,2.5,28997,1.77996449732121,2.0226869287741,1.76378300189102,2.0226869287741,35839.703598587,0.0,1.0
2012-12-07,2.2,2.5,2.18,2.5,0,1.77996449732121,2.0226869287741,1.76378300189102,2.0226869287741,0,0.0,1.0
2012-12-10,2.15,2.25,2.15,2.25,11375,1.73951075874573,1.82041823589669,1.73951075874573,1.82041823589669,14059.2691807403,0.0,1.0
2012-12-11,2.09,2.11,2.0,2.11,8600,1.69096627245515,1.70714776788534,1.61814954301928,1.70714776788534,10629.4254904938,0.0,1.0
2012-12-12,2.03,2.09,2.03,2.09,13977,1.64242178616457,1.69096627245515,1.64242178616457,1.69096627245515,17275.2883814688,0.0,1.0
2012-12-13,2.05,2.1,2.05,2.05,2700,1.65860328159476,1.69905702017024,1.65860328159476,1.65860328159476,3337.14521213177,0.0,1.0
2012-12-14,2.1,2.1,2.05,2.05,2575,1.69905702017024,1.69905702017024,1.65860328159476,1.65860328159476,3182.64774860716,0.0,1.0
2012-12-17,2.06,2.19,2.06,2.19,5925,1.66669402930986,1.77187374960611,1.66669402930986,1.77187374960611,7323.17977106693,0.0,1.0
2012-12-18,2.18,2.18,2.18,2.18,100,1.76378300189102,1.76378300189102,1.76378300189102,1.76378300189102,123.597970819695,0.0,1.0
2012-12-19,2.1,2.1,2.1,2.1,3500,1.69905702017024,1.69905702017024,1.69905702017024,1.69905702017024,4325.92897868934,0.0,1.0
2012-12-20,2.06,2.06,2.06,2.06,2190,1.66669402930986,1.66669402930986,1.66669402930986,1.66669402930986,2706.79556095132,0.0,1.0
2012-12-21,2.06,2.1,2.06,2.06,914,1.66669402930986,1.69905702017024,1.66669402930986,1.66669402930986,1129.68545329201,0.0,1.0
2012-12-24,2.06,2.1,2.06,2.06,0,1.66669402930986,1.69905702017024,1.66669402930986,1.66669402930986,0,0.0,1.0
2012-12-26,2.01,2.06,2.01,2.06,5500,1.62624029073438,1.66669402930986,1.62624029073438,1.66669402930986,6797.88839508322,0.0,1.0
2012-12-27,2.02,2.05,2.01,2.05,2450,1.63433103844947,1.65860328159476,1.62624029073438,1.65860328159476,3028.15028508254,0.0,1.0
2012-12-28,2.02,2.1,2.02,2.02,10360,1.63433103844947,1.69905702017024,1.63433103844947,1.63433103844947,12804.7497769204,0.0,1.0
2012-12-31,2.1,2.1,2.02,2.02,2200,1.69905702017024,1.69905702017024,1.63433103844947,1.63433103844947,2719.1553580333,0.0,1.0
2013-01-02,2.02,2.02,2.02,2.02,680,1.63433103844947,1.63433103844947,1.63433103844947,1.63433103844947,840.466201573928,0.0,1.0
2013-01-03,2.05,2.05,2.01,2.01,211,1.65860328159476,1.65860328159476,1.62624029073438,1.62624029073438,260.791718429557,0.0,1.0
2013-01-04,2.05,2.05,2.01,2.01,0,1.65860328159476,1.65860328159476,1.62624029073438,1.62624029073438,0,0.0,1.0
2013-01-07,2.04,2.05,2.0,2.0,2500,1.65051253387967,1.65860328159476,1.61814954301928,1.61814954301928,3089.94927049237,0.0,1.0
2013-01-08,2.05,2.25,2.03,2.03,18822,1.65860328159476,1.82041823589669,1.64242178616457,1.64242178616457,23263.610067683,0.0,1.0
2013-01-09,2.08,2.08,2.06,2.06,9515,1.68287552474005,1.68287552474005,1.66669402930986,1.66669402930986,11760.346923494,0.0,1.0
2013-01-10,2.15,2.15,2.08,2.08,4671,1.73951075874573,1.73951075874573,1.68287552474005,1.68287552474005,5773.26121698795,0.0,1.0
2013-01-11,2.22,2.22,2.1,2.11,7976,1.7961459927514,1.7961459927514,1.69905702017024,1.70714776788534,9858.17415257889,0.0,1.0
2013-01-14,2.18,2.25,2.11,2.2,5181,1.76378300189102,1.82041823589669,1.70714776788534,1.77996449732121,6403.61086816839,0.0,1.0
2013-01-15,2.18,2.29,2.18,2.25,12105,1.76378300189102,1.85278122675708,1.76378300189102,1.82041823589669,14961.5343677241,0.0,1.0
2013-01-16,2.18,2.29,2.18,2.29,3300,1.76378300189102,1.85278122675708,1.76378300189102,1.85278122675708,4078.73303704993,0.0,1.0
2013-01-17,2.22,2.3,2.18,2.18,950,1.7961459927514,1.86087197447217,1.76378300189102,1.76378300189102,1174.1807227871,0.0,1.0
2013-01-18,2.35,2.44,2.22,2.22,5995,1.90132571304765,1.97414244248352,1.7961459927514,1.7961459927514,7409.69835064074,0.0,1.0
2013-01-22,2.25,2.34,2.22,2.22,3147,1.82041823589669,1.89323496533256,1.7961459927514,1.7961459927514,3889.62814169581,0.0,1.0
2013-01-23,2.25,2.25,2.21,2.21,6000,1.82041823589669,1.82041823589669,1.7880552450363,1.7880552450363,7415.87824918171,0.0,1.0
2013-01-24,2.25,2.25,2.18,2.25,32927,1.82041823589669,1.82041823589669,1.76378300189102,1.82041823589669,40697.103851801,0.0,1.0
2013-01-25,2.18,2.18,2.18,2.18,1000,1.76378300189102,1.76378300189102,1.76378300189102,1.76378300189102,1235.97970819695,0.0,1.0
2013-01-28,2.18,2.2,2.18,2.2,6548,1.76378300189102,1.77996449732121,1.76378300189102,1.77996449732121,8093.19512927362,0.0,1.0
2013-01-29,2.18,2.18,2.18,2.18,2944,1.76378300189102,1.76378300189102,1.76378300189102,1.76378300189102,3638.72426093182,0.0,1.0
2013-01-30,2.12,2.12,2.12,2.12,725,1.71523851560044,1.71523851560044,1.71523851560044,1.71523851560044,896.085288442788,0.0,1.0
2013-01-31,2.25,2.25,2.12,2.12,900,1.82041823589669,1.82041823589669,1.71523851560044,1.71523851560044,1112.38173737726,0.0,1.0
2013-02-01,2.24,2.24,2.12,2.12,1215,1.81232748818159,1.81232748818159,1.71523851560044,1.71523851560044,1501.7153454593,0.0,1.0
2013-02-04,2.24,2.24,2.12,2.12,0,1.81232748818159,1.81232748818159,1.71523851560044,1.71523851560044,0,0.0,1.0
2013-02-05,2.23,2.23,2.12,2.12,6228,1.8042367404665,1.8042367404665,1.71523851560044,1.71523851560044,7697.6816226506,0.0,1.0
2013-02-06,2.12,2.12,2.12,2.12,200,1.71523851560044,1.71523851560044,1.71523851560044,1.71523851560044,247.19594163939,0.0,1.0
2013-02-07,2.12,2.18,2.12,2.18,1600,1.71523851560044,1.76378300189102,1.71523851560044,1.76378300189102,1977.56753311512,0.0,1.0
2013-02-08,2.06,2.12,2.06,2.12,2560,1.66669402930986,1.71523851560044,1.66669402930986,1.71523851560044,3164.10805298419,0.0,1.0
2013-02-11,2.1,2.1,2.1,2.1,1500,1.69905702017024,1.69905702017024,1.69905702017024,1.69905702017024,1853.96956229543,0.0,1.0
2013-02-12,2.1,2.1,2.1,2.1,0,1.69905702017024,1.69905702017024,1.69905702017024,1.69905702017024,0,0.0,1.0
2013-02-13,2.06,2.1,2.06,2.1,4000,1.66669402930986,1.69905702017024,1.66669402930986,1.69905702017024,4943.9188327878,0.0,1.0
2013-02-14,2.12,2.12,2.01,2.06,3000,1.71523851560044,1.71523851560044,1.62624029073438,1.66669402930986,3707.93912459085,0.0,1.0
2013-02-15,2.01,2.01,2.01,2.01,700,1.62624029073438,1.62624029073438,1.62624029073438,1.62624029073438,865.185795737864,0.0,1.0
2013-02-19,2.03,2.03,2.01,2.01,2100,1.64242178616457,1.64242178616457,1.62624029073438,1.62624029073438,2595.5573872136,0.0,1.0
2013-02-20,2.03,2.12,2.03,2.12,4200,1.64242178616457,1.71523851560044,1.64242178616457,1.71523851560044,5191.11477442719,0.0,1.0
2013-02-21,2.03,2.03,2.03,2.03,600,1.64242178616457,1.64242178616457,1.64242178616457,1.64242178616457,741.58782491817,0.0,1.0
2013-02-22,2.03,2.03,2.01,2.03,3232,1.64242178616457,1.64242178616457,1.62624029073438,1.64242178616457,3994.68641689254,0.0,1.0
2013-02-25,2.12,2.16,2.01,2.16,2600,1.71523851560044,1.74760150646082,1.62624029073438,1.74760150646082,3213.54724131207,0.0,1.0
2013-02-26,2.1,2.1,2.01,2.01,750,1.69905702017024,1.69905702017024,1.62624029073438,1.62624029073438,926.984781147716,0.0,1.0
2013-02-27,2.1,2.1,2.01,2.01,0,1.69905702017024,1.69905702017024,1.62624029073438,1.62624029073438,0,0.0,1.0
2013-02-28,2.1,2.1,2.01,2.01,0,1.69905702017024,1.69905702017024,1.62624029073438,1.62624029073438,0,0.0,1.0
2013-03-01,2.1,2.1,2.1,2.1,500,1.69905702017024,1.69905702017024,1.69905702017024,1.69905702017024,617.989854098477,0.0,1.0
2013-03-04,2.0,2.01,1.98,2.01,7113,1.61814954301928,1.62624029073438,1.60196804758909,1.62624029073438,8791.52366440492,0.0,1.0
2013-03-05,1.95,1.98,1.85,1.9,17050,1.5776958044438,1.60196804758909,1.49678832729283,1.53724206586832,21073.454024758,0.0,1.0
2013-03-06,2.03,2.03,1.94,1.94,1300,1.64242178616457,1.64242178616457,1.5696050567287,1.5696050567287,1606.77362065604,0.0,1.0
2013-03-07,2.03,2.03,2.03,2.03,2000,1.64242178616457,1.64242178616457,1.64242178616457,1.64242178616457,2471.9594163939,0.0,1.0
2013-03-08,2.09,2.09,1.9,1.9,10531,1.69096627245515,1.69096627245515,1.53724206586832,1.53724206586832,13016.1023070221,0.0,1.0
2013-03-11,2.09,2.09,1.96,1.96,240,1.69096627245515,1.69096627245515,1.58578655215889,1.58578655215889,296.635129967268,0.0,1.0
2013-03-12,1.96,1.96,1.96,1.96,1600,1.58578655215889,1.58578655215889,1.58578655215889,1.58578655215889,1977.56753311513,0.0,1.0
2013-03-13,2.09,2.09,1.96,1.96,200,1.69096627245515,1.69096627245515,1.58578655215889,1.58578655215889,247.19594163939,0.0,1.0
2013-03-14,2.09,2.09,2.09,2.09,150,1.69096627245515,1.69096627245515,1.69096627245515,1.69096627245515,185.396956229542,0.0,1.0
2013-03-15,1.98,2.03,1.9,2.03,12660,1.60196804758909,1.64242178616457,1.53724206586832,1.64242178616457,15647.5031057734,0.0,1.0
2013-03-18,2.02,2.02,1.96,1.96,8059,1.63433103844947,1.63433103844947,1.58578655215889,1.58578655215889,9960.76046835925,0.0,1.0
2013-03-19,1.96,1.96,1.96,1.96,20543,1.58578655215889,1.58578655215889,1.58578655215889,1.58578655215889,25390.73114549,0.0,1.0
2013-03-20,2.09,2.09,1.95,1.95,20015,1.69096627245515,1.69096627245515,1.5776958044438,1.5776958044438,24738.1338595619,0.0,1.0
2013-03-21,2.09,2.09,1.95,1.95,0,1.69096627245515,1.69096627245515,1.5776958044438,1.5776958044438,0,0.0,1.0
2013-03-22,1.99,2.0,1.94,1.94,5831,1.61005879530418,1.61814954301928,1.5696050567287,1.5696050567287,7206.99767849644,0.0,1.0
2013-03-25,1.94,1.94,1.94,1.94,1077,1.5696050567287,1.5696050567287,1.5696050567287,1.5696050567287,1331.15014572812,0.0,1.0
2013-03-26,1.94,1.99,1.94,1.99,352,1.5696050567287,1.61005879530418,1.5696050567287,1.61005879530418,435.064857285327,0.0,1.0
2013-03-27,1.99,1.99,1.99,1.99,200,1.61005879530418,1.61005879530418,1.61005879530418,1.61005879530418,247.195941639391,0.0,1.0
2013-03-28,1.94,1.94,1.94,1.94,2000,1.5696050567287,1.5696050567287,1.5696050567287,1.5696050567287,2471.95941639391,0.0,1.0
2013-04-01,1.93,1.96,1.93,1.96,1100,1.5615143090136,1.58578655215889,1.5615143090136,1.58578655215889,1359.57767901665,0.0,1.0
2013-04-02,1.93,1.93,1.93,1.93,700,1.5615143090136,1.5615143090136,1.5615143090136,1.5615143090136,865.185795737869,0.0,1.0
2013-04-03,1.95,1.95,1.89,1.93,4955,1.5776958044438,1.5776958044438,1.52915131815322,1.5615143090136,6124.27945411589,0.0,1.0
2013-04-04,1.95,1.95,1.89,1.93,0,1.5776958044438,1.5776958044438,1.52915131815322,1.5615143090136,0,0.0,1.0
2013-04-05,2.17,2.17,1.95,1.95,47224,1.75569225417592,1.75569225417592,1.5776958044438,1.5776958044438,58367.9057398928,0.0,1.0
2013-04-08,2.2,2.2,1.9,2.2,5172,1.77996449732121,1.77996449732121,1.53724206586832,1.77996449732121,6392.48705079463,0.0,1.0
2013-04-09,2.15,2.19,1.91,2.19,5075,1.73951075874573,1.77187374960611,1.54533281358341,1.77187374960611,6272.59701909951,0.0,1.0
2013-04-10,2.19,2.19,2.1,2.1,1100,1.77187374960611,1.77187374960611,1.69905702017024,1.69905702017024,1359.57767901665,0.0,1.0
2013-04-11,2.14,2.19,2.1,2.1,4500,1.73142001103063,1.77187374960611,1.69905702017024,1.69905702017024,5561.90868688628,0.0,1.0
2013-04-12,2.2,2.2,1.98,2.17,12378,1.77996449732121,1.77996449732121,1.60196804758909,1.75569225417592,15298.9568280618,0.0,1.0
2013-04-15,2.15,2.1501,2.15,2.15,15104,1.73951075874573,1.73959166622288,1.73951075874573,1.73951075874573,18668.2375126067,0.0,1.0
2013-04-16,2.14,2.15,2.13,2.15,3536,1.73142001103063,1.73951075874573,1.72332926331553,1.73951075874573,4370.42424818442,0.0,1.0
2013-04-17,2.14,2.2,2.01,2.01,1600,1.73142001103063,1.77996449732121,1.62624029073438,1.62624029073438,1977.56753311512,0.0,1.0
2013-04-18,2.2,2.2,2.2,2.2,100,1.77996449732121,1.77996449732121,1.77996449732121,1.77996449732121,123.597970819695,0.0,1.0
2013-04-19,2.13,2.15,2.12,2.12,4665,1.72332926331553,1.73951075874573,1.71523851560044,1.71523851560044,5765.84533873879,0.0,1.0
2013-04-22,2.13,2.15,2.12,2.12,0,1.72332926331553,1.73951075874573,1.71523851560044,1.71523851560044,0,0.0,1.0
2013-04-23,2.15,2.15,2.15,2.15,2400,1.73951075874573,1.73951075874573,1.73951075874573,1.73951075874573,2966.35129967268,0.0,1.0
2013-04-24,2.15,2.15,2.15,2.15,0,1.73951075874573,1.73951075874573,1.73951075874573,1.73951075874573,0,0.0,1.0
2013-04-25,2.15,2.19,2.14,2.19,3500,1.73951075874573,1.77187374960611,1.73142001103063,1.77187374960611,4325.92897868932,0.0,1.0
2013-04-26,2.15,2.19,2.14,2.19,0,1.73951075874573,1.77187374960611,1.73142001103063,1.77187374960611,0,0.0,1.0
2013-04-29,2.15,2.19,2.14,2.19,0,1.73951075874573,1.77187374960611,1.73142001103063,1.77187374960611,0,0.0,1.0
2013-04-30,2.14,2.14,2.14,2.14,600,1.73142001103063,1.73142001103063,1.73142001103063,1.73142001103063,741.587824918171,0.0,1.0
2013-05-01,2.2,2.2,2.13,2.13,4787,1.77996449732121,1.77996449732121,1.72332926331553,1.72332926331553,5916.6348631388,0.0,1.0
2013-05-02,2.25,2.25,2.2,2.2,8250,1.82041823589669,1.82041823589669,1.77996449732121,1.77996449732121,10196.8325926248,0.0,1.0
2013-05-03,2.2,2.2,2.2,2.2,680,1.77996449732121,1.77996449732121,1.77996449732121,1.77996449732121,840.466201573926,0.0,1.0
2013-05-06,2.11,2.18,2.03,2.13,7300,1.70714776788534,1.76378300189102,1.64242178616457,1.72332926331553,9022.65186983775,0.0,1.0
2013-05-07,2.18,2.18,2.11,2.11,500,1.76378300189102,1.76378300189102,1.70714776788534,1.70714776788534,617.989854098474,0.0,1.0
2013-05-08,2.14,2.15,2.14,2.14,4000,1.73142001103063,1.73951075874573,1.73142001103063,1.73142001103063,4943.9188327878,0.0,1.0
2013-05-09,2.11,2.18,2.11,2.12,4665,1.70714776788534,1.76378300189102,1.70714776788534,1.71523851560044,5765.84533873878,0.0,1.0
2013-05-10,2.1,2.15,2.1,2.1,7420,1.69905702017024,1.73951075874573,1.69905702017024,1.69905702017024,9170.9694348214,0.0,1.0
2013-05-13,2.1,2.1,2.1,2.1,500,1.69905702017024,1.69905702017024,1.69905702017024,1.69905702017024,617.989854098477,0.0,1.0
2013-05-14,2.18,2.18,2.075,2.075,1600,1.76378300189102,1.76378300189102,1.6788301508825,1.6788301508825,1977.56753311512,0.0,1.0
2013-05-15,2.05,2.1,2.05,2.1,965,1.65860328159476,1.69905702017024,1.65860328159476,1.69905702017024,1192.72041841006,0.0,1.0
2013-05-16,2.05,2.15,2.03,2.05,1700,1.65860328159476,1.73951075874573,1.64242178616457,1.65860328159476,2101.16550393482,0.0,1.0
2013-05-17,2.15,2.15,2.03,2.03,12025,1.73951075874573,1.73951075874573,1.64242178616457,1.64242178616457,14862.6559910683,0.0,1.0
2013-05-20,2.15,2.18,2.12,2.18,186700,1.73951075874573,1.76378300189102,1.71523851560044,1.76378300189102,230757.41152037,0.0,1.0
2013-05-21,2.2,2.2,2.1,2.1,5538,1.77996449732121,1.77996449732121,1.69905702017024,1.69905702017024,6844.85562399471,0.0,1.0
2013-05-22,2.19,2.2,2.1,2.2,2200,1.77187374960611,1.77996449732121,1.69905702017024,1.77996449732121,2719.1553580333,0.0,1.0
2013-05-23,2.19,2.19,2.1,2.19,482,1.77187374960611,1.77187374960611,1.69905702017024,1.77187374960611,595.742219350931,0.0,1.0
2013-05-24,2.19,2.19,2.1,2.1,600,1.77187374960611,1.77187374960611,1.69905702017024,1.69905702017024,741.587824918171,0.0,1.0
2013-05-28,2.19,2.19,2.1,2.1,600,1.77187374960611,1.77187374960611,1.69905702017024,1.69905702017024,741.587824918171,0.0,1.0
2013-05-29,2.19,2.19,2.1,2.1,500,1.77187374960611,1.77187374960611,1.69905702017024,1.69905702017024,617.989854098476,0.0,1.0
2013-05-30,2.19,2.19,2.1,2.1,0,1.77187374960611,1.77187374960611,1.69905702017024,1.69905702017024,0,0.0,1.0
2013-05-31,2.15,2.19,2.1,2.1,4620,1.73951075874573,1.77187374960611,1.69905702017024,1.69905702017024,5710.2262518699,0.0,1.0
2013-06-03,2.19,2.19,2.19,2.19,100,1.77187374960611,1.77187374960611,1.77187374960611,1.77187374960611,123.597970819695,0.0,1.0
2013-06-04,2.15,2.19,2.03,2.03,7728,1.73951075874573,1.77187374960611,1.64242178616457,1.64242178616457,9551.65118494602,0.0,1.0
2013-06-05,2.05,2.19,2.05,2.15,11982,1.65860328159476,1.77187374960611,1.65860328159476,1.73951075874573,14809.5088636159,0.0,1.0
2013-06-06,2.1,2.1,2.1,2.1,1970,1.69905702017024,1.69905702017024,1.69905702017024,1.69905702017024,2434.880025148,0.0,1.0
2013-06-07,2.1,2.1,2.05,2.1,2160,1.69905702017024,1.69905702017024,1.65860328159476,1.69905702017024,2669.71616970542,0.0,1.0
2013-06-10,2.05,2.05,2.05,2.05,2438,1.65860328159476,1.65860328159476,1.65860328159476,1.65860328159476,3013.31852858417,0.0,1.0
2013-06-11,2.05,2.05,2.05,2.05,450,1.65860328159476,1.65860328159476,1.65860328159476,1.65860328159476,556.190868688629,0.0,1.0
2013-06-12,2.01,2.01,2.01,2.01,269,1.62624029073438,1.62624029073438,1.62624029073438,1.62624029073438,332.478541504979,0.0,1.0
2013-06-13,2.01,2.01,2.01,2.01,2500,1.62624029073438,1.62624029073438,1.62624029073438,1.62624029073438,3089.94927049237,0.0,1.0
2013-06-14,2.01,2.01,2.01,2.01,500,1.62624029073438,1.62624029073438,1.62624029073438,1.62624029073438,617.989854098474,0.0,1.0
2013-06-17,2.0,2.0,2.0,2.0,100,1.61814954301928,1.61814954301928,1.61814954301928,1.61814954301928,123.597970819695,0.0,1.0
2013-06-18,2.01,2.01,1.91,2.0,5497,1.62624029073438,1.62624029073438,1.54533281358341,1.61814954301928,6794.18045595863,0.0,1.0
2013-06-19,2.01,2.01,1.91,2.0,0,1.62624029073438,1.62624029073438,1.54533281358341,1.61814954301928,0,0.0,1.0
2013-06-20,2.01,2.01,2.01,2.01,100,1.62624029073438,1.62624029073438,1.62624029073438,1.62624029073438,123.597970819695,0.0,1.0
2013-06-21,2.01,2.01,1.91,1.98,1100,1.62624029073438,1.62624029073438,1.54533281358341,1.60196804758909,1359.57767901664,0.0,1.0
2013-06-24,1.91,1.91,1.91,1.91,2500,1.54533281358341,1.54533281358341,1.54533281358341,1.54533281358341,3089.94927049238,0.0,1.0
2013-06-25,1.91,1.91,1.91,1.91,250,1.54533281358341,1.54533281358341,1.54533281358341,1.54533281358341,308.994927049238,0.0,1.0
2013-06-26,1.91,2.01,1.91,2.01,200,1.54533281358341,1.62624029073438,1.54533281358341,1.62624029073438,247.195941639391,0.0,1.0
2013-06-27,2.0,2.0,2.0,2.0,200,1.61814954301928,1.61814954301928,1.61814954301928,1.61814954301928,247.19594163939,0.0,1.0
2013-06-28,2.0,2.0,2.0,2.0,400,1.61814954301928,1.61814954301928,1.61814954301928,1.61814954301928,494.391883278781,0.0,1.0
2013-07-01,2.0,2.0,2.0,2.0,500,1.61814954301928,1.61814954301928,1.61814954301928,1.61814954301928,617.989854098476,0.0,1.0
2013-07-02,2.0,2.0,1.93,1.93,2700,1.61814954301928,1.61814954301928,1.5615143090136,1.5615143090136,3337.14521213177,0.0,1.0
2013-07-03,2.0,2.0,1.93,1.93,0,1.61814954301928,1.61814954301928,1.5615143090136,1.5615143090136,0,0.0,1.0
2013-07-05,1.99,2.0,1.82,1.82,6250,1.61005879530418,1.61814954301928,1.47251608414754,1.47251608414754,7724.87317623096,0.0,1.0
2013-07-08,1.99,2.0,1.82,1.82,0,1.61005879530418,1.61814954301928,1.47251608414754,1.47251608414754,0,0.0,1.0
2013-07-09,1.99,1.99,1.8,1.85,1800,1.61005879530418,1.61005879530418,1.45633458871735,1.49678832729283,2224.76347475452,0.0,1.0
2013-07-10,1.9,1.93,1.8,1.93,2491,1.53724206586832,1.5615143090136,1.45633458871735,1.5615143090136,3078.8254531186,0.0,1.0
2013-07-11,1.9,1.94,1.9,1.94,2300,1.53724206586832,1.5696050567287,1.53724206586832,1.5696050567287,2842.75332885298,0.0,1.0
2013-07-12,1.94,1.94,1.8,1.94,2900,1.5696050567287,1.5696050567287,1.45633458871735,1.5696050567287,3584.34115377116,0.0,1.0
2013-07-15,1.94,1.94,1.8,1.94,0,1.5696050567287,1.5696050567287,1.45633458871735,1.5696050567287,0,0.0,1.0
2013-07-16,1.99,1.99,1.99,1.99,100,1.61005879530418,1.61005879530418,1.61005879530418,1.61005879530418,123.597970819695,0.0,1.0
2013-07-17,1.99,1.99,1.99,1.99,0,1.61005879530418,1.61005879530418,1.61005879530418,1.61005879530418,0,0.0,1.0
2013-07-18,1.95,1.95,1.95,1.95,1240,1.5776958044438,1.5776958044438,1.5776958044438,1.5776958044438,1532.61483816422,0.0,1.0
2013-07-19,1.95,1.95,1.95,1.95,0,1.5776958044438,1.5776958044438,1.5776958044438,1.5776958044438,0,0.0,1.0
2013-07-22,1.95,1.95,1.95,1.95,6072,1.5776958044438,1.5776958044438,1.5776958044438,1.5776958044438,7504.86878817188,0.0,1.0
2013-07-23,2.1,2.1,1.83,1.95,5100,1.69905702017024,1.69905702017024,1.48060683186264,1.5776958044438,6303.49651180447,0.0,1.0
2013-07-24,1.92,2.05,1.92,2.05,3485,1.55342356129851,1.65860328159476,1.55342356129851,1.65860328159476,4307.38928306637,0.0,1.0
2013-07-25,1.9,1.92,1.9,1.92,7000,1.53724206586832,1.55342356129851,1.53724206586832,1.55342356129851,8651.85795737864,0.0,1.0
2013-07-26,1.9,1.92,1.9,1.92,0,1.53724206586832,1.55342356129851,1.53724206586832,1.55342356129851,0,0.0,1.0
2013-07-29,1.91,1.97,1.91,1.91,8167,1.54533281358341,1.59387729987399,1.54533281358341,1.54533281358341,10094.2462768445,0.0,1.0
2013-07-30,1.9,1.9,1.85,1.86,9352,1.53724206586832,1.53724206586832,1.49678832729283,1.50487907500793,11558.8822310579,0.0,1.0
2013-07-31,1.9,1.9,1.82,1.82,16124,1.53724206586832,1.53724206586832,1.47251608414754,1.47251608414754,19928.9368149676,0.0,1.0
2013-08-01,1.99,1.99,1.85,1.85,400,1.61005879530418,1.61005879530418,1.49678832729283,1.49678832729283,494.391883278782,0.0,1.0
2013-08-02,1.99,2.0,1.98,1.98,17000,1.61005879530418,1.61814954301928,1.60196804758909,1.60196804758909,21011.6550393482,0.0,1.0
2013-08-05,1.99,1.99,1.92,1.99,9900,1.61005879530418,1.61005879530418,1.55342356129851,1.61005879530418,12236.1991111498,0.0,1.0
2013-08-06,1.99,1.99,1.99,1.99,5000,1.61005879530418,1.61005879530418,1.61005879530418,1.61005879530418,6179.89854098477,0.0,1.0
2013-08-07,1.94,1.94,1.94,1.94,1871,1.5696050567287,1.5696050567287,1.5696050567287,1.5696050567287,2312.5180340365,0.0,1.0
2013-08-08,1.93,1.95,1.93,1.94,6000,1.5615143090136,1.5776958044438,1.5615143090136,1.5696050567287,7415.87824918173,0.0,1.0
2013-08-09,2.03,2.03,1.98,1.99,6030,1.64242178616457,1.64242178616457,1.60196804758909,1.61005879530418,7452.95764042761,0.0,1.0
2013-08-12,2.09,2.09,1.98,1.98,17824,1.69096627245515,1.69096627245515,1.60196804758909,1.60196804758909,22030.1023189024,0.0,1.0
2013-08-13,2.09,2.09,1.98,1.98,0,1.69096627245515,1.69096627245515,1.60196804758909,1.60196804758909,0,0.0,1.0
2013-08-14,1.93,1.93,1.93,1.93,1000,1.5615143090136,1.5615143090136,1.5615143090136,1.5615143090136,1235.97970819696,0.0,1.0
2013-08-15,2.09,2.09,2.02,2.02,1000,1.69096627245515,1.69096627245515,1.63433103844947,1.63433103844947,1235.97970819695,0.0,1.0
2013-08-16,2.02,2.09,2.02,2.02,2753,1.63433103844947,1.69096627245515,1.63433103844947,1.63433103844947,3402.65213666621,0.0,1.0
2013-08-19,2.09,2.09,2.02,2.02,900,1.69096627245515,1.69096627245515,1.63433103844947,1.63433103844947,1112.38173737725,0.0,1.0
2013-08-20,2.09,2.09,2.02,2.02,0,1.69096627245515,1.69096627245515,1.63433103844947,1.63433103844947,0,0.0,1.0
2013-08-21,2.09,2.09,2.09,2.09,100,1.69096627245515,1.69096627245515,1.69096627245515,1.69096627245515,123.597970819695,0.0,1.0
2013-08-22,2.09,2.09,2.09,2.09,0,1.69096627245515,1.69096627245515,1.69096627245515,1.69096627245515,0,0.0,1.0
2013-08-23,2.09,2.09,2.09,2.09,0,1.69096627245515,1.69096627245515,1.69096627245515,1.69096627245515,0,0.0,1.0
2013-08-26,2.03,2.08,2.03,2.08,2100,1.64242178616457,1.68287552474005,1.64242178616457,1.68287552474005,2595.5573872136,0.0,1.0
2013-08-27,2.15,2.15,2.08,2.08,14174,1.73951075874573,1.73951075874573,1.68287552474005,1.68287552474005,17518.7763839835,0.0,1.0
2013-08-28,2.18,2.24,2.18,2.18,11800,1.76378300189102,1.81232748818159,1.76378300189102,1.76378300189102,14584.560556724,0.0,1.0
2013-08-29,2.15,2.24,2.15,2.24,559,1.73951075874573,1.81232748818159,1.73951075874573,1.81232748818159,690.912656882094,0.0,1.0
2013-08-30,2.21,2.21,2.21,2.21,766,1.7880552450363,1.7880552450363,1.7880552450363,1.7880552450363,946.760456478867,0.0,1.0
2013-09-03,2.24,2.24,2.03,2.03,6038,1.81232748818159,1.81232748818159,1.64242178616457,1.64242178616457,7462.84547809321,0.0,1.0
2013-09-04,2.25,2.25,2.24,2.24,1600,1.82041823589669,1.82041823589669,1.81232748818159,1.81232748818159,1977.56753311512,0.0,1.0
2013-09-05,2.25,2.25,2.24,2.24,0,1.82041823589669,1.82041823589669,1.81232748818159,1.81232748818159,0,0.0,1.0
2013-09-06,2.22,2.22,2.07,2.22,532,1.7961459927514,1.7961459927514,1.67478477702495,1.7961459927514,657.541204760779,0.0,1.0
2013-09-09,2.25,2.25,2.07,2.07,32008,1.82041823589669,1.82041823589669,1.67478477702495,1.67478477702495,39561.238499968,0.0,1.0
2013-09-10,2.2,2.25,2.2,2.25,1024,1.77996449732121,1.82041823589669,1.77996449732121,1.82041823589669,1265.64322119368,0.0,1.0
2013-09-11,2.11,2.17,2.11,2.17,1376,1.70714776788534,1.75569225417592,1.70714776788534,1.75569225417592,1700.70807847901,0.0,1.0
2013-09-12,2.15,2.29,2.15,2.2,1600,1.73951075874573,1.85278122675708,1.73951075874573,1.77996449732121,1977.56753311512,0.0,1.0
2013-09-13,2.3,2.3,2.2,2.2,5030,1.86087197447217,1.86087197447217,1.77996449732121,1.77996449732121,6216.97793223067,0.0,1.0
2013-09-16,2.3,2.3,2.07,2.15,9641,1.86087197447217,1.86087197447217,1.67478477702495,1.73951075874573,11916.0803667268,0.0,1.0
2013-09-17,2.22,2.3,2.08,2.08,3400,1.7961459927514,1.86087197447217,1.68287552474005,1.68287552474005,4202.33100786964,0.0,1.0
2013-09-18,2.29,2.29,2.29,2.29,100,1.85278122675708,1.85278122675708,1.85278122675708,1.85278122675708,123.597970819695,0.0,1.0
2013-09-19,2.22,2.22,2.14,2.14,600,1.7961459927514,1.7961459927514,1.73142001103063,1.73142001103063,741.587824918171,0.0,1.0
2013-09-20,2.14,2.14,2.14,2.14,175,1.73142001103063,1.73142001103063,1.73142001103063,1.73142001103063,216.296448934466,0.0,1.0
2013-09-23,2.15,2.19,2.14,2.14,5232,1.73951075874573,1.77187374960611,1.73142001103063,1.73142001103063,6466.64583328643,0.0,1.0
2013-09-24,2.15,2.15,2.15,2.15,2000,1.73951075874573,1.73951075874573,1.73951075874573,1.73951075874573,2471.9594163939,0.0,1.0
2013-09-25,2.15,2.15,2.15,2.15,360,1.73951075874573,1.73951075874573,1.73951075874573,1.73951075874573,444.952694950902,0.0,1.0
2013-09-26,2.15,2.18,2.15,2.16,6966,1.73951075874573,1.76378300189102,1.73951075874573,1.74760150646082,8609.83464729994,0.0,1.0
2013-09-27,2.18,2.18,2.18,2.18,100,1.76378300189102,1.76378300189102,1.76378300189102,1.76378300189102,123.597970819695,0.0,1.0
2013-09-30,2.18,2.18,2.15,2.15,7869,1.76378300189102,1.76378300189102,1.73951075874573,1.73951075874573,9725.92432380178,0.0,1.0
2013-10-01,2.18,2.18,2.15,2.15,4000,1.76378300189102,1.76378300189102,1.73951075874573,1.73951075874573,4943.91883278779,0.0,1.0
2013-10-02,2.08,2.16,2.08,2.16,8101,1.68287552474005,1.74760150646082,1.68287552474005,1.74760150646082,10012.6716161035,0.0,1.0
2013-10-03,2.22,2.22,2.1,2.1,2100,1.7961459927514,1.7961459927514,1.69905702017024,1.69905702017024,2595.5573872136,0.0,1.0
2013-10-04,2.22,2.22,2.08,2.08,1500,1.7961459927514,1.7961459927514,1.68287552474005,1.68287552474005,1853.96956229543,0.0,1.0
2013-10-07,2.22,2.22,2.08,2.08,0,1.7961459927514,1.7961459927514,1.68287552474005,1.68287552474005,0,0.0,1.0
2013-10-08,2.07,2.15,2.07,2.14,12335,1.67478477702495,1.73951075874573,1.67478477702495,1.73142001103063,15245.8097006094,0.0,1.0
2013-10-09,1.98,2.084,1.95,2.076,10486,1.60196804758909,1.68611182382609,1.5776958044438,1.67963922565401,12960.4832201532,0.0,1.0
2013-10-10,1.99,2.09,1.98,1.98,2300,1.61005879530418,1.69096627245515,1.60196804758909,1.60196804758909,2842.75332885299,0.0,1.0
2013-10-11,2.08,2.08,2.08,2.08,100,1.68287552474005,1.68287552474005,1.68287552474005,1.68287552474005,123.597970819695,0.0,1.0
2013-10-14,1.98,1.99,1.98,1.99,900,1.60196804758909,1.61005879530418,1.60196804758909,1.61005879530418,1112.38173737725,0.0,1.0
2013-10-15,1.95,1.97,1.95,1.97,2000,1.5776958044438,1.59387729987399,1.5776958044438,1.59387729987399,2471.9594163939,0.0,1.0
2013-10-16,1.96,2.08,1.9,1.99,25700,1.58578655215889,1.68287552474005,1.53724206586832,1.61005879530418,31764.6785006617,0.0,1.0
2013-10-17,2.02,2.02,2.02,2.02,100,1.63433103844947,1.63433103844947,1.63433103844947,1.63433103844947,123.597970819695,0.0,1.0
2013-10-18,2.02,2.02,2.02,2.02,0,1.63433103844947,1.63433103844947,1.63433103844947,1.63433103844947,0,0.0,1.0
2013-10-22,2.0,2.03,1.87,1.87,3325,1.61814954301928,1.64242178616457,1.51296982272303,1.51296982272303,4109.63252975486,0.0,1.0
2013-10-23,2.0,2.0,1.95,1.95,17671,1.61814954301928,1.61814954301928,1.5776958044438,1.5776958044438,21840.9974235483,0.0,1.0
2013-10-24,1.95,2.0,1.95,1.95,4800,1.5776958044438,1.61814954301928,1.5776958044438,1.5776958044438,5932.70259934536,0.0,1.0
2013-10-25,1.92,2.0,1.92,1.95,6829,1.55342356129851,1.61814954301928,1.55342356129851,1.5776958044438,8440.50542727698,0.0,1.0
2013-10-28,1.88,1.92,1.85,1.92,5927,1.52106057043812,1.55342356129851,1.49678832729283,1.55342356129851,7325.65173048335,0.0,1.0
2013-10-29,1.9,1.96,1.88,1.96,3884,1.53724206586832,1.58578655215889,1.52106057043812,1.58578655215889,4800.54518663695,0.0,1.0
2013-10-30,1.9,1.91,1.9,1.9,1450,1.53724206586832,1.54533281358341,1.53724206586832,1.53724206586832,1792.17057688557,0.0,1.0
2013-10-31,1.9,1.95,1.9,1.9,915,1.53724206586832,1.5776958044438,1.53724206586832,1.53724206586832,1130.92143300021,0.0,1.0
2013-11-01,1.972,1.972,1.9,1.9,1100,1.59549544941701,1.59549544941701,1.53724206586832,1.53724206586832,1359.57767901665,0.0,1.0
2013-11-04,1.87,1.87,1.87,1.87,800,1.51296982272303,1.51296982272303,1.51296982272303,1.51296982272303,988.783766557559,0.0,1.0
2013-11-05,1.87,1.87,1.87,1.87,0,1.51296982272303,1.51296982272303,1.51296982272303,1.51296982272303,0,0.0,1.0
2013-11-06,1.978,1.978,1.978,1.978,100,1.60034989804607,1.60034989804607,1.60034989804607,1.60034989804607,123.597970819695,0.0,1.0
2013-11-07,1.91,1.91,1.91,1.91,500,1.54533281358341,1.54533281358341,1.54533281358341,1.54533281358341,617.989854098477,0.0,1.0
2013-11-08,1.95,1.95,1.91,1.91,1935,1.5776958044438,1.5776958044438,1.54533281358341,1.54533281358341,2391.6207353611,0.0,1.0
2013-11-11,1.99,1.99,1.91,1.926,550,1.61005879530418,1.61005879530418,1.54533281358341,1.55827800992757,679.788839508325,0.0,1.0
2013-11-12,1.91,1.95,1.91,1.95,3360,1.54533281358341,1.5776958044438,1.54533281358341,1.5776958044438,4152.89181954176,0.0,1.0
2013-11-13,1.91,1.91,1.91,1.91,500,1.54533281358341,1.54533281358341,1.54533281358341,1.54533281358341,617.989854098477,0.0,1.0
2013-11-14,1.9,1.95,1.9,1.91,7340,1.53724206586832,1.5776958044438,1.53724206586832,1.54533281358341,9072.0910581656,0.0,1.0
2013-11-15,1.9,1.902,1.85,1.85,2700,1.53724206586832,1.53886021541133,1.49678832729283,1.49678832729283,3337.14521213176,0.0,1.0
2013-11-18,1.95,2.14,1.9,1.95,6200,1.5776958044438,1.73142001103063,1.53724206586832,1.5776958044438,7663.07419082109,0.0,1.0
2013-11-19,1.95,2.14,1.9,1.95,0,1.5776958044438,1.73142001103063,1.53724206586832,1.5776958044438,0,0.0,1.0
2013-11-20,1.9,1.9,1.9,1.9,2000,1.53724206586832,1.53724206586832,1.53724206586832,1.53724206586832,2471.9594163939,0.0,1.0
2013-11-21,1.9,2.08,1.88,1.88,10500,1.53724206586832,1.68287552474005,1.52106057043812,1.52106057043812,12977.786936068,0.0,1.0
2013-11-22,1.87,1.89,1.87,1.87,3500,1.51296982272303,1.52915131815322,1.51296982272303,1.51296982272303,4325.92897868932,0.0,1.0
2013-11-25,1.95,1.95,1.95,1.95,1050,1.5776958044438,1.5776958044438,1.5776958044438,1.5776958044438,1297.7786936068,0.0,1.0
2013-11-26,1.9,1.929,1.89,1.929,5000,1.53724206586832,1.5607052342421,1.52915131815322,1.5607052342421,6179.89854098474,0.0,1.0
2013-11-27,1.932,1.932,1.86,1.9,18600,1.56313245855662,1.56313245855662,1.50487907500793,1.53724206586832,22989.2225724634,0.0,1.0
2013-11-29,1.85,1.85,1.85,1.85,500,1.49678832729283,1.49678832729283,1.49678832729283,1.49678832729283,617.989854098477,0.0,1.0
2013-12-02,1.86,1.9,1.86,1.86,14900,1.50487907500793,1.53724206586832,1.50487907500793,1.50487907500793,18416.0976521346,0.0,1.0
2013-12-03,2.0,2.0,1.85,1.86,10400,1.61814954301928,1.61814954301928,1.49678832729283,1.50487907500793,12854.1889652483,0.0,1.0
2013-12-04,2.0,2.0,2.0,2.0,1250,1.61814954301928,1.61814954301928,1.61814954301928,1.61814954301928,1544.97463524619,0.0,1.0
2013-12-05,1.86,1.9,1.85,1.9,300,1.50487907500793,1.53724206586832,1.49678832729283,1.53724206586832,370.793912459086,0.0,1.0
2013-12-06,1.86,1.86,1.86,1.86,4915,1.50487907500793,1.50487907500793,1.50487907500793,1.50487907500793,6074.84026578802,0.0,1.0
2013-12-09,1.85,2.0,1.85,1.98,2787,1.49678832729283,1.61814954301928,1.49678832729283,1.60196804758909,3444.67544674491,0.0,1.0
2013-12-10,1.85,1.85,1.85,1.85,576,1.49678832729283,1.49678832729283,1.49678832729283,1.49678832729283,711.924311921446,0.0,1.0
2013-12-11,1.85,1.85,1.85,1.85,0,1.49678832729283,1.49678832729283,1.49678832729283,1.49678832729283,0,0.0,1.0
2013-12-12,1.86,1.86,1.86,1.86,200,1.50487907500793,1.50487907500793,1.50487907500793,1.50487907500793,247.19594163939,0.0,1.0
2013-12-13,1.86,1.88,1.86,1.88,1115,1.50487907500793,1.52106057043812,1.50487907500793,1.52106057043812,1378.1173746396,0.0,1.0
2013-12-16,1.86,1.86,1.85,1.86,6900,1.50487907500793,1.50487907500793,1.49678832729283,1.50487907500793,8528.25998655897,0.0,1.0
2013-12-17,1.8,1.85,1.8,1.85,23085,1.45633458871735,1.49678832729283,1.45633458871735,1.49678832729283,28532.5915637267,0.0,1.0
2013-12-18,1.8,1.83,1.8,1.83,18122,1.45633458871735,1.48060683186264,1.45633458871735,1.48060683186264,22398.4242719452,0.0,1.0
2013-12-19,1.81,1.9,1.8,1.8,22900,1.46442533643245,1.53724206586832,1.45633458871735,1.45633458871735,28303.9353177102,0.0,1.0
2013-12-20,1.83,1.9,1.82,1.82,3000,1.48060683186264,1.53724206586832,1.47251608414754,1.47251608414754,3707.93912459086,0.0,1.0
2013-12-23,1.83,1.83,1.83,1.83,1301,1.48060683186264,1.48060683186264,1.48060683186264,1.48060683186264,1608.00960036424,0.0,1.0
2013-12-24,2.0,2.0,1.85,1.87,1000,1.61814954301928,1.61814954301928,1.49678832729283,1.51296982272303,1235.97970819695,0.0,1.0
2013-12-26,1.85,1.85,1.85,1.85,3000,1.49678832729283,1.49678832729283,1.49678832729283,1.49678832729283,3707.93912459086,0.0,1.0
2013-12-27,1.85,1.85,1.85,1.85,0,1.49678832729283,1.49678832729283,1.49678832729283,1.49678832729283,0,0.0,1.0
2013-12-30,1.95,1.95,1.85,1.85,1150,1.5776958044438,1.5776958044438,1.49678832729283,1.49678832729283,1421.37666442649,0.0,1.0
2013-12-31,1.85,1.85,1.85,1.85,2020,1.49678832729283,1.49678832729283,1.49678832729283,1.49678832729283,2496.67901055785,0.0,1.0
2014-01-02,1.84,2.0,1.84,1.98,975,1.48869757957774,1.61814954301928,1.48869757957774,1.60196804758909,1205.08021549203,0.0,1.0
2014-01-03,1.84,2.0,1.84,1.98,0,1.48869757957774,1.61814954301928,1.48869757957774,1.60196804758909,0,0.0,1.0
2014-01-06,1.9,1.99,1.9,1.9,1952,1.53724206586832,1.61005879530418,1.53724206586832,1.53724206586832,2412.63239040044,0.0,1.0
2014-01-07,1.85,1.85,1.85,1.85,350,1.49678832729283,1.49678832729283,1.49678832729283,1.49678832729283,432.592897868934,0.0,1.0
2014-01-08,1.85,1.85,1.85,1.85,501,1.49678832729283,1.49678832729283,1.49678832729283,1.49678832729283,619.225833806674,0.0,1.0
2014-01-09,1.82,1.85,1.82,1.85,3100,1.47251608414754,1.49678832729283,1.47251608414754,1.49678832729283,3831.53709541056,0.0,1.0
2014-01-10,1.82,1.85,1.82,1.85,0,1.47251608414754,1.49678832729283,1.47251608414754,1.49678832729283,0,0.0,1.0
2014-01-13,1.94,1.94,1.82,1.82,496,1.5696050567287,1.5696050567287,1.47251608414754,1.47251608414754,613.045935265689,0.0,1.0
2014-01-14,2.0,2.0,1.9,1.9,6370,1.61814954301928,1.61814954301928,1.53724206586832,1.53724206586832,7873.19074121458,0.0,1.0
2014-01-15,1.9,1.9,1.9,1.9,459,1.53724206586832,1.53724206586832,1.53724206586832,1.53724206586832,567.314686062399,0.0,1.0
2014-01-16,2.0,2.0,2.0,2.0,200,1.61814954301928,1.61814954301928,1.61814954301928,1.61814954301928,247.19594163939,0.0,1.0
2014-01-17,2.04,2.04,1.9,1.9,31851,1.65051253387967,1.65051253387967,1.53724206586832,1.53724206586832,39367.189685781,0.0,1.0
2014-01-21,2.02,2.04,1.914,2.04,450,1.63433103844947,1.65051253387967,1.54856911266945,1.65051253387967,556.190868688629,0.0,1.0
2014-01-22,2.014,2.014,1.99,1.99,1833,1.62947658982041,1.62947658982041,1.61005879530418,1.61005879530418,2265.55080512502,0.0,1.0
2014-01-23,1.95,2.1,1.95,2.04,10728,1.5776958044438,1.69905702017024,1.5776958044438,1.65051253387967,13259.5903095369,0.0,1.0
2014-01-24,2.08,2.08,1.83,1.83,10407,1.68287552474005,1.68287552474005,1.48060683186264,1.48060683186264,12862.8408232057,0.0,1.0
2014-01-27,2.07,2.1,2.05,2.1,4720,1.67478477702495,1.69905702017024,1.65860328159476,1.69905702017024,5833.82422268963,0.0,1.0
2014-01-28,2.07,2.1,2.05,2.1,0,1.67478477702495,1.69905702017024,1.65860328159476,1.69905702017024,0,0.0,1.0
2014-01-29,2.07,2.1,2.05,2.1,0,1.67478477702495,1.69905702017024,1.65860328159476,1.69905702017024,0,0.0,1.0
2014-01-30,2.0,2.07,2.0,2.03,3525,1.61814954301928,1.67478477702495,1.61814954301928,1.64242178616457,4356.82847139425,0.0,1.0
2014-01-31,1.95,2.07,1.95,2.07,5648,1.5776958044438,1.67478477702495,1.5776958044438,1.67478477702495,6980.81339189637,0.0,1.0
2014-02-03,1.97,1.97,1.96,1.96,18050,1.59387729987399,1.59387729987399,1.58578655215889,1.58578655215889,22309.433732955,0.0,1.0
2014-02-04,1.95,1.99,1.95,1.95,4380,1.5776958044438,1.61005879530418,1.5776958044438,1.5776958044438,5413.59112190264,0.0,1.0
2014-02-05,1.95,1.95,1.95,1.95,2348,1.5776958044438,1.5776958044438,1.5776958044438,1.5776958044438,2902.08035484644,0.0,1.0
2014-02-06,1.95,1.95,1.95,1.95,0,1.5776958044438,1.5776958044438,1.5776958044438,1.5776958044438,0,0.0,1.0
2014-02-07,1.95,1.95,1.95,1.95,1400,1.5776958044438,1.5776958044438,1.5776958044438,1.5776958044438,1730.37159147573,0.0,1.0
2014-02-10,2.0,2.0,1.95,1.95,13000,1.61814954301928,1.61814954301928,1.5776958044438,1.5776958044438,16067.7362065604,0.0,1.0
2014-02-11,2.05,2.05,1.92,1.96,23900,1.65860328159476,1.65860328159476,1.55342356129851,1.58578655215889,29539.9150259072,0.0,1.0
2014-02-12,2.07,2.07,2.05,2.05,12242,1.67478477702495,1.67478477702495,1.65860328159476,1.65860328159476,15130.8635877471,0.0,1.0
2014-02-13,2.08,2.08,1.95,2.05,10617,1.68287552474005,1.68287552474005,1.5776958044438,1.65860328159476,13122.396561927,0.0,1.0
2014-02-14,2.19,2.19,1.94,1.95,86850,1.77187374960611,1.77187374960611,1.5696050567287,1.5776958044438,107344.837656905,0.0,1.0
2014-02-18,1.93,1.96,1.93,1.96,500,1.5615143090136,1.58578655215889,1.5615143090136,1.58578655215889,617.989854098478,0.0,1.0
2014-02-19,2.1,2.1,2.1,2.1,2500,1.69905702017024,1.69905702017024,1.69905702017024,1.69905702017024,3089.94927049239,0.0,1.0
2014-02-20,1.97,1.97,1.97,1.97,150,1.59387729987399,1.59387729987399,1.59387729987399,1.59387729987399,185.396956229543,0.0,1.0
2014-02-21,2.1,2.1,2.0,2.0,17417,1.69905702017024,1.69905702017024,1.61814954301928,1.61814954301928,21527.0585776664,0.0,1.0
2014-02-24,2.2,2.2,2.15,2.15,66617,1.77996449732121,1.77996449732121,1.73951075874573,1.73951075874573,82337.2602209562,0.0,1.0
2014-02-25,2.0,2.12,2.0,2.12,200,1.61814954301928,1.71523851560044,1.61814954301928,1.71523851560044,247.19594163939,0.0,1.0
2014-02-26,2.2,2.2,1.95,2.1,25580,1.77996449732121,1.77996449732121,1.5776958044438,1.69905702017024,31616.360935678,0.0,1.0
2014-02-27,2.3,2.3,2.2,2.2,109275,1.86087197447217,1.86087197447217,1.77996449732121,1.77996449732121,135061.682613222,0.0,1.0
2014-02-28,2.28,2.28,2.28,2.28,556,1.84469047904198,1.84469047904198,1.84469047904198,1.84469047904198,687.204717757505,0.0,1.0
2014-03-03,2.26,2.3,2.26,2.26,28354,1.82850898361179,1.86087197447217,1.82850898361179,1.82850898361179,35044.9686462163,0.0,1.0
2014-03-04,2.3,2.3,2.26,2.28,32511,1.86087197447217,1.86087197447217,1.82850898361179,1.84469047904198,40182.9362931911,0.0,1.0
2014-03-05,2.3,2.3,2.28,2.28,9500,1.86087197447217,1.86087197447217,1.84469047904198,1.84469047904198,11741.807227871,0.0,1.0
2014-03-06,2.1,2.29,2.09,2.09,986,1.69905702017024,1.85278122675708,1.69096627245515,1.69096627245515,1218.6759922822,0.0,1.0
2014-03-07,2.1,2.2,2.05,2.2,2020,1.69905702017024,1.77996449732121,1.65860328159476,1.77996449732121,2496.67901055785,0.0,1.0
2014-03-10,2.06,2.2,2.05,2.05,3000,1.66669402930986,1.77996449732121,1.65860328159476,1.65860328159476,3707.93912459085,0.0,1.0
2014-03-11,2.2,2.2,2.05,2.2,3293,1.77996449732121,1.77996449732121,1.65860328159476,1.77996449732121,4070.08117909256,0.0,1.0
2014-03-12,2.1,2.1,2.1,2.1,400,1.69905702017024,1.69905702017024,1.69905702017024,1.69905702017024,494.391883278782,0.0,1.0
2014-03-13,2.1,2.1,2.1,2.1,0,1.69905702017024,1.69905702017024,1.69905702017024,1.69905702017024,0,0.0,1.0
2014-03-14,2.06,2.068,2.06,2.068,300,1.66669402930986,1.67316662748194,1.66669402930986,1.67316662748194,370.793912459085,0.0,1.0
2014-03-17,2.1,2.1,2.06,2.06,1859,1.69905702017024,1.69905702017024,1.66669402930986,1.66669402930986,2297.68627753814,0.0,1.0
2014-03-18,2.2,2.3,2.2,2.2,46120,1.77996449732121,1.86087197447217,1.77996449732121,1.77996449732121,57003.3841420433,0.0,1.0
2014-03-19,2.1501,2.2,2.1501,2.2,2256,1.73959166622288,1.77996449732121,1.73959166622288,1.77996449732121,2788.37022169232,0.0,1.0
2014-03-20,2.16,2.2,2.16,2.2,4200,1.74760150646082,1.77996449732121,1.74760150646082,1.77996449732121,5191.1147744272,0.0,1.0
2014-03-21,2.15,2.2,2.13,2.2,1624,1.73951075874573,1.77996449732121,1.72332926331553,1.77996449732121,2007.23104611184,0.0,1.0
2014-03-24,2.2,2.212,2.2,2.2,15530,1.77996449732121,1.78967339457932,1.77996449732121,1.77996449732121,19194.7648682986,0.0,1.0
2014-03-25,2.26,2.26,2.2,2.2,26339,1.82850898361179,1.82850898361179,1.77996449732121,1.77996449732121,32554.4695341994,0.0,1.0
2014-03-26,2.2,2.27,2.2,2.22,4508,1.77996449732121,1.83659973132688,1.77996449732121,1.7961459927514,5571.79652455185,0.0,1.0
2014-03-27,2.2,2.2,2.2,2.2,795,1.77996449732121,1.77996449732121,1.77996449732121,1.77996449732121,982.603868016575,0.0,1.0
2014-03-28,2.2,2.2,2.2,2.2,300,1.77996449732121,1.77996449732121,1.77996449732121,1.77996449732121,370.793912459085,0.0,1.0
2014-03-31,2.21,2.21,2.21,2.21,863,1.7880552450363,1.7880552450363,1.7880552450363,1.7880552450363,1066.65048817397,0.0,1.0
2014-04-01,2.2699,2.2699,2.21,2.21,3243,1.83651882384973,1.83651882384973,1.7880552450363,1.7880552450363,4008.28219368272,0.0,1.0
2014-04-02,2.27,2.3,2.25,2.25,38599,1.83659973132688,1.86087197447217,1.82041823589669,1.82041823589669,47707.5807566942,0.0,1.0
2014-04-03,2.2,2.2,2.2,2.2,500,1.77996449732121,1.77996449732121,1.77996449732121,1.77996449732121,617.989854098475,0.0,1.0
2014-04-04,2.25,2.3,2.16,2.28,13326,1.82041823589669,1.86087197447217,1.74760150646082,1.84469047904198,16470.6655914326,0.0,1.0
2014-04-07,2.25,2.29,2.22,2.25,10500,1.82041823589669,1.85278122675708,1.7961459927514,1.82041823589669,12977.786936068,0.0,1.0
2014-04-08,2.24,2.24,2.22,2.22,1408,1.81232748818159,1.81232748818159,1.7961459927514,1.7961459927514,1740.25942914131,0.0,1.0
2014-04-09,2.22,2.25,2.07,2.248,27150,1.7961459927514,1.82041823589669,1.67478477702495,1.81880008635367,33556.8490775473,0.0,1.0
2014-04-10,2.1,2.1,2.08,2.08,750,1.69905702017024,1.69905702017024,1.68287552474005,1.68287552474005,926.984781147716,0.0,1.0
2014-04-11,2.21,2.21,2.21,2.21,100,1.7880552450363,1.7880552450363,1.7880552450363,1.7880552450363,123.597970819695,0.0,1.0
2014-04-14,2.07,2.07,2.07,2.07,100,1.67478477702495,1.67478477702495,1.67478477702495,1.67478477702495,123.597970819695,0.0,1.0
2014-04-15,2.08,2.08,2.08,2.08,451,1.68287552474005,1.68287552474005,1.68287552474005,1.68287552474005,557.426848396826,0.0,1.0
2014-04-16,2.1,2.1,2.05,2.08,2071,1.69905702017024,1.69905702017024,1.65860328159476,1.68287552474005,2559.71397567589,0.0,1.0
2014-04-17,2.1,2.1,2.05,2.08,0,1.69905702017024,1.69905702017024,1.65860328159476,1.68287552474005,0,0.0,1.0
2014-04-21,2.1,2.1,2.094,2.094,250,1.69905702017024,1.69905702017024,1.69420257154119,1.69420257154119,308.994927049239,0.0,1.0
2014-04-22,2.08,2.23,2.07,2.094,8620,1.68287552474005,1.8042367404665,1.67478477702495,1.69420257154119,10654.1450846577,0.0,1.0
2014-04-23,2.23,2.25,2.07,2.07,23451,1.8042367404665,1.82041823589669,1.67478477702495,1.67478477702495,28984.9601369267,0.0,1.0
2014-04-24,2.08,2.29,2.07,2.25,17450,1.68287552474005,1.85278122675708,1.67478477702495,1.82041823589669,21567.8459080368,0.0,1.0
2014-04-25,2.214,2.27,2.13,2.27,700,1.79129154412234,1.83659973132688,1.72332926331553,1.83659973132688,865.185795737867,0.0,1.0
2014-04-28,2.258,2.258,2.258,2.258,120,1.82689083406877,1.82689083406877,1.82689083406877,1.82689083406877,148.317564983634,0.0,1.0
2014-04-29,2.28,2.28,2.05,2.26,31302,1.84469047904198,1.84469047904198,1.65860328159476,1.82850898361179,38688.636825981,0.0,1.0
2014-04-30,2.222,2.28,2.12,2.28,9390,1.79776414229442,1.84469047904198,1.71523851560044,1.84469047904198,11605.8494599694,0.0,1.0
2014-05-01,2.24,2.24,2.15,2.23,32495,1.81232748818159,1.81232748818159,1.73951075874573,1.8042367404665,40163.16061786,0.0,1.0
2014-05-02,2.24,2.24,2.1,2.15,15100,1.81232748818159,1.81232748818159,1.69905702017024,1.73951075874573,18663.293593774,0.0,1.0
2014-05-05,2.4,2.4,2.15,2.24,53950,1.94177945162314,1.94177945162314,1.73951075874573,1.81232748818159,66681.1052572254,0.0,1.0
2014-05-06,2.45,2.6,2.4,2.4,34440,1.98223319019862,2.10359440592506,1.94177945162314,1.94177945162314,42567.141150303,0.0,1.0
2014-05-07,2.45,2.45,2.446,2.45,6156,1.98223319019862,1.98223319019862,1.97899689111258,1.98223319019862,7608.69108366042,0.0,1.0
2014-05-08,2.43,2.45,2.43,2.45,1700,1.96605169476843,1.98223319019862,1.96605169476843,1.98223319019862,2101.16550393481,0.0,1.0
2014-05-09,2.43,2.45,2.43,2.45,0,1.96605169476843,1.98223319019862,1.96605169476843,1.98223319019862,0,0.0,1.0
2014-05-12,2.45,2.528,2.45,2.45,29575,1.98223319019862,2.04534102237637,1.98223319019862,1.98223319019862,36554.0998699248,0.0,1.0
2014-05-13,2.6,2.6,2.26,2.486,86284,2.10359440592506,2.10359440592506,1.82850898361179,2.01135988197297,106645.273142066,0.0,1.0
2014-05-14,2.62,2.8,2.6,2.6,19940,2.11977590135526,2.26540936022699,2.10359440592506,2.10359440592506,24645.4353814472,0.0,1.0
2014-05-15,2.6,2.62,2.58,2.6,7025,2.10359440592506,2.11977590135526,2.08741291049487,2.10359440592506,8682.7574500836,0.0,1.0
2014-05-16,2.75,2.8,2.65,2.65,14899,2.22495562165151,2.26540936022699,2.14404814450055,2.14404814450055,18414.8616724264,0.0,1.0
2014-05-19,2.75,2.81,2.75,2.79,45800,2.22495562165151,2.27350010794209,2.22495562165151,2.2573186125119,56607.8706354204,0.0,1.0
2014-05-20,2.75,2.81,2.75,2.79,0,2.22495562165151,2.27350010794209,2.22495562165151,2.2573186125119,0,0.0,1.0
2014-05-21,2.8,2.81,2.532,2.532,16790,2.26540936022699,2.27350010794209,2.04857732146241,2.04857732146241,20752.0993006268,0.0,1.0
2014-05-22,2.76,2.78,2.6,2.78,1305,2.23304636936661,2.2492278647968,2.10359440592506,2.2492278647968,1612.95351919702,0.0,1.0
2014-05-23,2.69,2.74,2.4,2.74,10103,2.17641113536093,2.21686487393641,1.94177945162314,2.21686487393641,12487.1029919138,0.0,1.0
2014-05-27,2.68,2.68,2.68,2.68,100,2.16832038764584,2.16832038764584,2.16832038764584,2.16832038764584,123.597970819695,0.0,1.0
2014-05-28,2.6,2.6,2.6,2.6,100,2.10359440592506,2.10359440592506,2.10359440592506,2.10359440592506,123.597970819695,0.0,1.0
2014-05-29,2.35,2.47,2.33,2.4,3815,1.90132571304765,1.99841468562881,1.88514421761746,1.94177945162314,4715.26258677138,0.0,1.0
2014-05-30,2.45,2.45,2.45,2.45,101,1.98223319019862,1.98223319019862,1.98223319019862,1.98223319019862,124.833950527892,0.0,1.0
2014-06-02,2.69,2.69,2.22,2.22,29000,2.17641113536093,2.17641113536093,1.7961459927514,1.7961459927514,35843.4115377116,0.0,1.0
2014-06-03,2.42,2.44,2.42,2.44,600,1.95796094705333,1.97414244248352,1.95796094705333,1.97414244248352,741.58782491817,0.0,1.0
2014-06-04,2.45,2.67,2.3,2.41,9695,1.98223319019862,2.16022963993074,1.86087197447217,1.94987019933823,11982.8232709694,0.0,1.0
2014-06-05,2.66,2.66,2.48,2.48,942,2.15213889221564,2.15213889221564,2.00650543334391,2.00650543334391,1164.29288512153,0.0,1.0
2014-06-06,2.66,2.66,2.66,2.66,600,2.15213889221564,2.15213889221564,2.15213889221564,2.15213889221564,741.587824918172,0.0,1.0
2014-06-09,2.66,2.66,2.51,2.64,2000,2.15213889221564,2.15213889221564,2.0307776764892,2.13595739678545,2471.95941639391,0.0,1.0
2014-06-10,2.7,2.7,2.66,2.66,3070,2.18450188307603,2.18450188307603,2.15213889221564,2.15213889221564,3794.45770416464,0.0,1.0
2014-06-11,2.7,2.7,2.68,2.68,8158,2.18450188307603,2.18450188307603,2.16832038764584,2.16832038764584,10083.1224594707,0.0,1.0
2014-06-12,2.68,2.69,2.6,2.6,11558,2.16832038764584,2.17641113536093,2.10359440592506,2.10359440592506,14285.4534673403,0.0,1.0
2014-06-13,2.68,2.69,2.6,2.6,0,2.16832038764584,2.17641113536093,2.10359440592506,2.10359440592506,0,0.0,1.0
2014-06-16,2.66,2.68,2.62,2.68,540,2.15213889221564,2.16832038764584,2.11977590135526,2.16832038764584,667.429042426355,0.0,1.0
2014-06-17,2.67,2.67,2.62,2.66,5143,2.16022963993074,2.16022963993074,2.11977590135526,2.15213889221564,6356.64363925692,0.0,1.0
2014-06-18,2.75,2.75,2.7,2.7,15276,2.22495562165151,2.22495562165151,2.18450188307603,2.18450188307603,18880.8260224166,0.0,1.0
2014-06-19,2.74,2.74,2.74,2.74,250,2.21686487393641,2.21686487393641,2.21686487393641,2.21686487393641,308.994927049238,0.0,1.0
2014-06-20,2.65,2.75,2.65,2.74,7850,2.14404814450055,2.22495562165151,2.14404814450055,2.21686487393641,9702.44070934605,0.0,1.0
2014-06-23,2.73,2.73,2.73,2.73,176,2.20877412622132,2.20877412622132,2.20877412622132,2.20877412622132,217.532428642663,0.0,1.0
2014-06-24,2.73,2.73,2.73,2.73,0,2.20877412622132,2.20877412622132,2.20877412622132,2.20877412622132,0,0.0,1.0
2014-06-25,2.75,2.75,2.71,2.71,2358,2.22495562165151,2.22495562165151,2.19259263079112,2.19259263079112,2914.44015192841,0.0,1.0
2014-06-26,2.74,2.75,2.7,2.73,1547,2.21686487393641,2.22495562165151,2.18450188307603,2.20877412622132,1912.06060858069,0.0,1.0
2014-06-27,2.77,2.788,2.73,2.788,8150,2.2411371170817,2.25570046296888,2.20877412622132,2.25570046296888,10073.2346218052,0.0,1.0
2014-06-30,2.62,2.77,2.62,2.77,1575,2.11977590135526,2.2411371170817,2.11977590135526,2.2411371170817,1946.6680404102,0.0,1.0
2014-07-01,2.74,2.9,2.61,2.88,7050,2.21686487393641,2.34631683737796,2.11168515364016,2.33013534194776,8713.65694278852,0.0,1.0
2014-07-02,2.55,2.74,2.54,2.55,4950,2.06314066734958,2.21686487393641,2.05504991963449,2.06314066734958,6118.09955557492,0.0,1.0
2014-07-03,2.5,2.5,2.5,2.5,6670,2.0226869287741,2.0226869287741,2.0226869287741,2.0226869287741,8243.98465367367,0.0,1.0
2014-07-07,2.5,2.5,2.34,2.34,446,2.0226869287741,2.0226869287741,1.89323496533256,1.89323496533256,551.24694985584,0.0,1.0
2014-07-08,2.48,2.48,2.34,2.34,2200,2.00650543334391,2.00650543334391,1.89323496533256,1.89323496533256,2719.15535803329,0.0,1.0
2014-07-09,2.48,2.48,2.38,2.46,4650,2.00650543334391,2.00650543334391,1.92559795619294,1.99032393791371,5747.30564311582,0.0,1.0
2014-07-10,2.48,2.48,2.3,2.34,1450,2.00650543334391,2.00650543334391,1.86087197447217,1.89323496533256,1792.17057688558,0.0,1.0
2014-07-11,2.48,2.5,2.48,2.496,1228,2.00650543334391,2.0226869287741,2.00650543334391,2.01945062968806,1517.78308166585,0.0,1.0
2014-07-14,2.484,2.5,2.3,2.48,7370,2.00974173242995,2.0226869287741,1.86087197447217,2.00650543334391,9109.17044941151,0.0,1.0
2014-07-15,2.43,2.47,2.3,2.35,7240,1.96605169476843,1.99841468562881,1.86087197447217,1.90132571304765,8948.49308734591,0.0,1.0
2014-07-16,2.482,2.482,2.41,2.45,800,2.00812358288693,2.00812358288693,1.94987019933823,1.98223319019862,988.783766557559,0.0,1.0
2014-07-17,2.5,2.5,2.48,2.48,5100,2.0226869287741,2.0226869287741,2.00650543334391,2.00650543334391,6303.49651180445,0.0,1.0
2014-07-18,2.51,2.75,2.5,2.73,1350,2.0307776764892,2.22495562165151,2.0226869287741,2.20877412622132,1668.57260606588,0.0,1.0
2014-07-21,2.63,2.68,2.53,2.68,1152,2.12786664907035,2.16832038764584,2.04695917191939,2.16832038764584,1423.84862384289,0.0,1.0
2014-07-22,2.4,2.5,2.4,2.49,5894,1.94177945162314,2.0226869287741,1.94177945162314,2.014596181059,7284.86440011282,0.0,1.0
2014-07-23,2.51,2.51,2.4,2.48,9978,2.0307776764892,2.0307776764892,1.94177945162314,2.00650543334391,12332.6055283892,0.0,1.0
2014-07-24,2.5,2.6,2.48,2.48,40683,2.0226869287741,2.10359440592506,2.00650543334391,2.00650543334391,50283.3624685766,0.0,1.0
2014-07-25,2.56,2.56,2.41,2.54,3323,2.07123141506468,2.07123141506468,1.94987019933823,2.05504991963449,4107.16057033847,0.0,1.0
2014-07-28,2.68,2.69,2.44,2.44,3890,2.16832038764584,2.17641113536093,1.97414244248352,1.97414244248352,4807.96106488613,0.0,1.0
2014-07-29,2.68,2.69,2.44,2.44,0,2.16832038764584,2.17641113536093,1.97414244248352,1.97414244248352,0,0.0,1.0
2014-07-30,2.7,2.7,2.52,2.52,686,2.18450188307603,2.18450188307603,2.03886842420429,2.03886842420429,847.882079823108,0.0,1.0
2014-07-31,2.7,2.7,2.7,2.7,378,2.18450188307603,2.18450188307603,2.18450188307603,2.18450188307603,467.200329698447,0.0,1.0
2014-08-01,2.7,2.7,2.51,2.51,2840,2.18450188307603,2.18450188307603,2.0307776764892,2.0307776764892,3510.18237127934,0.0,1.0
2014-08-04,2.69,2.75,2.52,2.75,97097,2.17641113536093,2.22495562165151,2.03886842420429,2.22495562165151,120009.921726799,0.0,1.0
2014-08-05,2.61,2.61,2.5,2.61,7133,2.11168515364016,2.11168515364016,2.0226869287741,2.11168515364016,8816.24325856885,0.0,1.0
2014-08-06,2.69,2.69,2.45,2.65,5607,2.17641113536093,2.17641113536093,1.98223319019862,2.14404814450055,6930.13822386031,0.0,1.0
2014-08-07,2.79,2.9,2.52,2.698,8371,2.2573186125119,2.34631683737796,2.03886842420429,2.18288373353301,10346.3861373167,0.0,1.0
2014-08-08,2.75,2.86,2.714,2.86,500,2.22495562165151,2.31395384651757,2.19582892987716,2.31395384651757,617.989854098476,0.0,1.0
2014-08-11,2.69,2.69,2.45,2.64,9320,2.17641113536093,2.17641113536093,1.98223319019862,2.13595739678545,11519.3308803956,0.0,1.0
2014-08-12,2.75,2.9,2.658,2.658,8530,2.22495562165151,2.34631683737796,2.15052074267262,2.15052074267262,10542.90691092,0.0,1.0
2014-08-13,2.75,2.9,2.658,2.658,0,2.22495562165151,2.34631683737796,2.15052074267262,2.15052074267262,0,0.0,1.0
2014-08-14,2.75,2.9,2.658,2.658,0,2.22495562165151,2.34631683737796,2.15052074267262,2.15052074267262,0,0.0,1.0
2014-08-18,2.75,2.9,2.658,2.658,0,2.22495562165151,2.34631683737796,2.15052074267262,2.15052074267262,0,0.0,1.0
2014-08-19,2.75,2.9,2.658,2.658,0,2.22495562165151,2.34631683737796,2.15052074267262,2.15052074267262,0,0.0,1.0
2014-08-20,2.75,2.9,2.658,2.658,0,2.22495562165151,2.34631683737796,2.15052074267262,2.15052074267262,0,0.0,1.0
2014-08-21,2.75,2.9,2.658,2.658,0,2.22495562165151,2.34631683737796,2.15052074267262,2.15052074267262,0,0.0,1.0
2014-08-22,2.86,2.86,2.86,2.86,100,2.31395384651757,2.31395384651757,2.31395384651757,2.31395384651757,123.597970819695,0.0,1.0
2014-08-25,2.86,2.86,2.86,2.86,0,2.31395384651757,2.31395384651757,2.31395384651757,2.31395384651757,0,0.0,1.0
2014-08-26,2.9,2.9,2.9,2.9,300,2.34631683737796,2.34631683737796,2.34631683737796,2.34631683737796,370.793912459085,0.0,1.0
2014-08-27,2.9,2.9,2.9,2.9,0,2.34631683737796,2.34631683737796,2.34631683737796,2.34631683737796,0,0.0,1.0
2014-08-28,2.94,2.95,2.896,2.896,6293,2.37867982823834,2.38677057595344,2.34308053829192,2.34308053829192,7778.02030368342,0.0,1.0
2014-08-29,2.94,2.95,2.896,2.896,0,2.37867982823834,2.38677057595344,2.34308053829192,2.34308053829192,0,0.0,1.0
2014-09-02,2.94,2.95,2.896,2.896,0,2.37867982823834,2.38677057595344,2.34308053829192,2.34308053829192,0,0.0,1.0
2014-09-03,3.3,3.3,3.18,3.25,12250,2.66994674598181,2.66994674598181,2.57285777340065,2.62949300740633,15140.7514254127,0.0,1.0
2014-09-04,3.27,3.28,3.0,3.22,3933,2.64567450283652,2.65376525055162,2.42722431452892,2.60522076426104,4861.10819233862,0.0,1.0
2014-09-05,3.18,3.256,3.0301,3.0301,3497,2.57285777340065,2.63434745603539,2.45157746515136,2.45157746515136,4322.22103956475,0.0,1.0
2014-09-08,3.18,3.256,3.0301,3.0301,0,2.57285777340065,2.63434745603539,2.45157746515136,2.45157746515136,0,0.0,1.0
2014-09-11,3.15,3.19,2.87,3.05,8610,2.54858553025537,2.58094852111575,2.32204459423267,2.4676780531044,10641.7852875757,0.0,1.0
2014-09-12,3.15,3.19,2.87,3.05,0,2.54858553025537,2.58094852111575,2.32204459423267,2.4676780531044,0,0.0,1.0
2014-09-17,3.15,3.19,2.87,3.05,0,2.54858553025537,2.58094852111575,2.32204459423267,2.4676780531044,0,0.0,1.0
2014-09-18,3.15,3.19,2.87,3.05,0,2.54858553025537,2.58094852111575,2.32204459423267,2.4676780531044,0,0.0,1.0
2014-09-19,3.25,3.25,3.07,3.11,6821,2.62949300740633,2.62949300740633,2.48385954853459,2.51622253939498,8430.61758961141,0.0,1.0
2014-09-22,3.25,3.25,3.07,3.11,0,2.62949300740633,2.62949300740633,2.48385954853459,2.51622253939498,0,0.0,1.0
2014-09-23,3.25,3.25,3.07,3.11,0,2.62949300740633,2.62949300740633,2.48385954853459,2.51622253939498,0,0.0,1.0
2014-09-24,3.25,3.25,3.07,3.11,0,2.62949300740633,2.62949300740633,2.48385954853459,2.51622253939498,0,0.0,1.0
2014-09-25,3.196,3.196,3.196,3.196,100,2.58580296974481,2.58580296974481,2.58580296974481,2.58580296974481,123.597970819695,0.0,1.0
2014-09-26,3.196,3.196,3.196,3.196,0,2.58580296974481,2.58580296974481,2.58580296974481,2.58580296974481,0,0.0,1.0
2014-09-29,3.11,3.132,3.1,3.1,1650,2.51622253939498,2.53402218436819,2.50813179167988,2.50813179167988,2039.36651852497,0.0,1.0
2014-09-30,3.31,3.31,3.22,3.22,8150,2.67803749369691,2.67803749369691,2.60522076426104,2.60522076426104,10073.2346218051,0.0,1.0
2014-10-01,3.302,3.5,3.26,3.35,5931,2.67156489552483,2.83176170028374,2.63758375512143,2.71040048455729,7330.59564931612,0.0,1.0
2014-10-02,3.29,3.364,3.29,3.364,4193,2.66185599826672,2.72172753135843,2.66185599826672,2.72172753135843,5182.46291646981,0.0,1.0
2014-10-03,3.29,3.364,3.29,3.364,0,2.66185599826672,2.72172753135843,2.66185599826672,2.72172753135843,0,0.0,1.0
2014-10-06,3.29,3.364,3.29,3.364,0,2.66185599826672,2.72172753135843,2.66185599826672,2.72172753135843,0,0.0,1.0
2014-10-07,3.29,3.364,3.29,3.364,0,2.66185599826672,2.72172753135843,2.66185599826672,2.72172753135843,0,0.0,1.0
2014-10-08,3.29,3.364,3.29,3.364,0,2.66185599826672,2.72172753135843,2.66185599826672,2.72172753135843,0,0.0,1.0
2014-10-09,3.29,3.364,3.29,3.364,0,2.66185599826672,2.72172753135843,2.66185599826672,2.72172753135843,0,0.0,1.0
2014-10-10,3.29,3.364,3.29,3.364,0,2.66185599826672,2.72172753135843,2.66185599826672,2.72172753135843,0,0.0,1.0
2014-10-13,3.12,3.196,3.12,3.196,1550,2.52431328711008,2.58580296974481,2.52431328711008,2.58580296974481,1915.76854770527,0.0,1.0
2014-10-14,3.2,3.2,3.136,3.184,2050,2.58903926883085,2.58903926883085,2.53725848345423,2.57609407248669,2533.75840180375,0.0,1.0
2014-10-15,3.216,3.3,3.12,3.12,2663,2.601984465175,2.66994674598181,2.52431328711008,2.52431328711008,3291.41396292848,0.0,1.0
2014-10-16,3.216,3.3,3.12,3.12,0,2.601984465175,2.66994674598181,2.52431328711008,2.52431328711008,0,0.0,1.0
2014-10-17,3.216,3.3,3.12,3.12,0,2.601984465175,2.66994674598181,2.52431328711008,2.52431328711008,0,0.0,1.0
2014-10-20,2.98,3.2,2.94,3.2,12538,2.41104281909873,2.58903926883085,2.37867982823834,2.58903926883085,15496.7135813734,0.0,1.0
2014-10-21,2.92,2.978,2.76,2.978,16215,2.36249833280815,2.40942466955571,2.23304636936661,2.40942466955571,20041.4109684136,0.0,1.0
2014-10-22,2.894,2.894,2.75,2.89,5988,2.3414623887489,2.3414623887489,2.22495562165151,2.33822608966286,7401.04649268334,0.0,1.0
2014-10-23,2.894,2.894,2.75,2.89,0,2.3414623887489,2.3414623887489,2.22495562165151,2.33822608966286,0,0.0,1.0
2014-10-24,2.894,2.894,2.75,2.89,0,2.3414623887489,2.3414623887489,2.22495562165151,2.33822608966286,0,0.0,1.0
2014-10-27,2.894,2.894,2.75,2.89,0,2.3414623887489,2.3414623887489,2.22495562165151,2.33822608966286,0,0.0,1.0
2014-10-28,2.894,2.894,2.75,2.89,0,2.3414623887489,2.3414623887489,2.22495562165151,2.33822608966286,0,0.0,1.0
2014-10-29,2.894,2.894,2.75,2.89,0,2.3414623887489,2.3414623887489,2.22495562165151,2.33822608966286,0,0.0,1.0
2014-10-30,2.95,2.98,2.95,2.98,1372,2.38677057595344,2.41104281909873,2.38677057595344,2.41104281909873,1695.76415964622,0.0,1.0
2014-10-31,2.95,2.95,2.95,2.95,761,2.38677057595344,2.38677057595344,2.38677057595344,2.38677057595344,940.580557937879,0.0,1.0
2014-11-03,2.912,2.95,2.77,2.95,1578,2.35602573463607,2.38677057595344,2.2411371170817,2.38677057595344,1950.37597953479,0.0,1.0
2014-11-04,2.756,2.8,2.66,2.76,7250,2.22981007028057,2.26540936022699,2.15213889221564,2.23304636936661,8960.85288442789,0.0,1.0
2014-11-05,2.756,2.8,2.66,2.76,0,2.22981007028057,2.26540936022699,2.15213889221564,2.23304636936661,0,0.0,1.0
2014-11-06,2.51,2.75,2.1,2.75,17225,2.0307776764892,2.22495562165151,1.69905702017024,2.22495562165151,21289.7504736924,0.0,1.0
2014-11-07,2.98,3.0,2.612,2.612,16274,2.41104281909873,2.42722431452892,2.11330330318318,2.11330330318318,20114.3337711972,0.0,1.0
2014-11-10,3.0,3.18,2.67,2.98,7901,2.42722431452892,2.57285777340065,2.16022963993074,2.41104281909873,9765.47567446411,0.0,1.0
2014-11-11,2.96,2.96,2.8,2.8,933,2.39486132366853,2.39486132366853,2.26540936022699,2.26540936022699,1153.16906774776,0.0,1.0
2014-11-12,2.89,3.1,2.89,2.96,5100,2.33822608966286,2.50813179167988,2.33822608966286,2.39486132366853,6303.49651180445,0.0,1.0
2014-11-13,2.98,2.98,2.85,2.85,8050,2.41104281909873,2.41104281909873,2.30586309880247,2.30586309880247,9949.63665098545,0.0,1.0
2014-11-14,3.2,3.2,3.1,3.1,1650,2.58903926883085,2.58903926883085,2.50813179167988,2.50813179167988,2039.36651852497,0.0,1.0
2014-11-17,3.0,3.1,3.0,3.0,2255,2.42722431452892,2.50813179167988,2.42722431452892,2.42722431452892,2787.13424198413,0.0,1.0
2014-11-18,2.98,2.98,2.98,2.98,350,2.41104281909873,2.41104281909873,2.41104281909873,2.41104281909873,432.592897868933,0.0,1.0
2014-11-19,2.98,2.98,2.98,2.98,0,2.41104281909873,2.41104281909873,2.41104281909873,2.41104281909873,0,0.0,1.0
2014-11-20,2.9,2.9,2.9,2.9,120,2.34631683737796,2.34631683737796,2.34631683737796,2.34631683737796,148.317564983634,0.0,1.0
2014-11-21,2.9,2.9,2.9,2.9,0,2.34631683737796,2.34631683737796,2.34631683737796,2.34631683737796,0,0.0,1.0
2014-11-24,2.776,2.776,2.71,2.74,1600,2.24599156571076,2.24599156571076,2.19259263079112,2.21686487393641,1977.56753311512,0.0,1.0
2014-11-25,2.7,2.732,2.68,2.68,1228,2.18450188307603,2.21039227576434,2.16832038764584,2.16832038764584,1517.78308166585,0.0,1.0
2014-11-26,2.772,2.772,2.772,2.772,100,2.24275526662472,2.24275526662472,2.24275526662472,2.24275526662472,123.597970819695,0.0,1.0
2014-11-28,2.78,2.78,2.7,2.7,1295,2.2492278647968,2.2492278647968,2.18450188307603,2.18450188307603,1600.59372211505,0.0,1.0
2014-12-01,2.8,2.8,2.67,2.67,1727,2.26540936022699,2.26540936022699,2.16022963993074,2.16022963993074,2134.53695605614,0.0,1.0
2014-12-02,2.67,2.85,2.67,2.7,3250,2.16022963993074,2.30586309880247,2.16022963993074,2.18450188307603,4016.93405164009,0.0,1.0
2014-12-03,2.65,2.67,2.65,2.67,1425,2.14404814450055,2.16022963993074,2.14404814450055,2.16022963993074,1761.27108418065,0.0,1.0
2014-12-04,2.65,2.7,2.65,2.65,1465,2.14404814450055,2.18450188307603,2.14404814450055,2.14404814450055,1810.71027250853,0.0,1.0
2014-12-05,2.74,2.74,2.5,2.65,6975,2.21686487393641,2.21686487393641,2.0226869287741,2.14404814450055,8620.95846467375,0.0,1.0
2014-12-08,2.59,2.816,2.52,2.52,1941,2.09550365820997,2.27835455657115,2.03886842420429,2.03886842420429,2399.03661361028,0.0,1.0
2014-12-09,2.51,2.822,2.51,2.822,1200,2.0307776764892,2.2832090052002,2.0307776764892,2.2832090052002,1483.17564983634,0.0,1.0
2014-12-10,2.8,3.1,2.3899,2.48,21264,2.26540936022699,2.50813179167988,1.93360779643089,2.00650543334391,26281.8725151,0.0,1.0
2014-12-11,2.888,2.888,2.79,2.8,5826,2.33660794011984,2.33660794011984,2.2573186125119,2.26540936022699,7200.81777995544,0.0,1.0
2014-12-12,2.8,2.936,2.8,2.936,354,2.26540936022699,2.3754435291523,2.26540936022699,2.3754435291523,437.536816701721,0.0,1.0
2014-12-15,2.8,2.8,2.8,2.8,2785,2.26540936022699,2.26540936022699,2.26540936022699,2.26540936022699,3442.20348732851,0.0,1.0
2014-12-16,2.8,2.8,2.8,2.8,175,2.26540936022699,2.26540936022699,2.26540936022699,2.26540936022699,216.296448934467,0.0,1.0
2014-12-17,2.7,2.8,2.7,2.736,2015,2.18450188307603,2.26540936022699,2.18450188307603,2.21362857485037,2490.49911201686,0.0,1.0
2014-12-18,3.0,3.0,2.47,2.7,3965,2.42722431452892,2.42722431452892,1.99841468562881,2.18450188307603,4900.65954300091,0.0,1.0
2014-12-19,3.0,3.0,2.47,2.7,0,2.42722431452892,2.42722431452892,1.99841468562881,2.18450188307603,0,0.0,1.0
2014-12-22,2.784,2.85,2.54,2.824,1755,2.25246416388284,2.30586309880247,2.05504991963449,2.28482715474322,2169.14438788565,0.0,1.0
2014-12-23,2.89,2.89,2.5,2.8,3114,2.33822608966286,2.33822608966286,2.0226869287741,2.26540936022699,3848.84081132531,0.0,1.0
2014-12-24,2.89,2.89,2.5,2.8,0,2.33822608966286,2.33822608966286,2.0226869287741,2.26540936022699,0,0.0,1.0
2014-12-26,2.89,2.89,2.89,2.89,677,2.33822608966286,2.33822608966286,2.33822608966286,2.33822608966286,836.758262449336,0.0,1.0
2014-12-29,2.39,2.6,2.3401,2.3401,2997,1.93368870390804,2.10359440592506,1.89331587280971,1.89331587280971,3704.23118546626,0.0,1.0
2014-12-30,2.45,2.45,2.45,2.45,2100,1.98223319019862,1.98223319019862,1.98223319019862,1.98223319019862,2595.5573872136,0.0,1.0
2014-12-31,2.45,2.45,2.45,2.45,0,1.98223319019862,1.98223319019862,1.98223319019862,1.98223319019862,0,0.0,1.0
2015-01-02,2.45,2.45,2.45,2.45,300,1.98223319019862,1.98223319019862,1.98223319019862,1.98223319019862,370.793912459085,0.0,1.0
2015-01-05,2.5,2.5,2.5,2.5,400,2.0226869287741,2.0226869287741,2.0226869287741,2.0226869287741,494.391883278781,0.0,1.0
2015-01-06,2.5,2.5,2.39,2.39,600,2.0226869287741,2.0226869287741,1.93368870390804,1.93368870390804,741.587824918171,0.0,1.0
2015-01-07,2.5,2.5,2.39,2.39,0,2.0226869287741,2.0226869287741,1.93368870390804,1.93368870390804,0,0.0,1.0
2015-01-08,2.39,2.4,2.35,2.35,4335,1.93368870390804,1.94177945162314,1.90132571304765,1.90132571304765,5357.97203503378,0.0,1.0
2015-01-09,2.3,2.39,2.3,2.39,1100,1.86087197447217,1.93368870390804,1.86087197447217,1.93368870390804,1359.57767901665,0.0,1.0
2015-01-12,2.38,2.38,2.38,2.38,150,1.92559795619294,1.92559795619294,1.92559795619294,1.92559795619294,185.396956229543,0.0,1.0
2015-01-13,2.38,2.38,2.38,2.38,170,1.92559795619294,1.92559795619294,1.92559795619294,1.92559795619294,210.116550393482,0.0,1.0
2015-01-14,2.396,2.396,2.3,2.3,1050,1.9385431525371,1.9385431525371,1.86087197447217,1.86087197447217,1297.7786936068,0.0,1.0
2015-01-15,2.25,2.3999,2.25,2.3999,2005,1.82041823589669,1.94169854414598,1.82041823589669,1.94169854414598,2478.13931493489,0.0,1.0
2015-01-16,2.4,2.4,2.37,2.37,804,1.94177945162314,1.94177945162314,1.91750720847785,1.91750720847785,993.727685390347,0.0,1.0
2015-01-20,2.35,2.35,2.25,2.25,300,1.90132571304765,1.90132571304765,1.82041823589669,1.82041823589669,370.793912459086,0.0,1.0
2015-01-21,2.374,2.374,2.27,2.3,2300,1.92074350756389,1.92074350756389,1.83659973132688,1.86087197447217,2842.75332885298,0.0,1.0
2015-01-22,2.31,2.31,2.27,2.27,2700,1.86896272218727,1.86896272218727,1.83659973132688,1.83659973132688,3337.14521213177,0.0,1.0
2015-01-23,2.31,2.31,2.27,2.27,0,1.86896272218727,1.86896272218727,1.83659973132688,1.83659973132688,0,0.0,1.0
2015-01-26,2.27,2.27,2.27,2.27,150,1.83659973132688,1.83659973132688,1.83659973132688,1.83659973132688,185.396956229543,0.0,1.0
2015-01-27,2.27,2.35,2.27,2.35,2600,1.83659973132688,1.90132571304765,1.83659973132688,1.90132571304765,3213.54724131208,0.0,1.0
2015-01-28,2.27,2.29,2.27,2.28,700,1.83659973132688,1.85278122675708,1.83659973132688,1.84469047904198,865.185795737867,0.0,1.0
2015-01-29,2.27,2.37,2.27,2.33,2600,1.83659973132688,1.91750720847785,1.83659973132688,1.88514421761746,3213.54724131208,0.0,1.0
2015-01-30,2.27,2.37,2.27,2.33,0,1.83659973132688,1.91750720847785,1.83659973132688,1.88514421761746,0,0.0,1.0
2015-02-02,2.25,2.27,2.25,2.27,4301,1.82041823589669,1.83659973132688,1.82041823589669,1.83659973132688,5315.94872495509,0.0,1.0
2015-02-03,2.25,2.25,2.25,2.25,3600,1.82041823589669,1.82041823589669,1.82041823589669,1.82041823589669,4449.52694950903,0.0,1.0
2015-02-04,2.25,2.25,2.25,2.25,3100,1.82041823589669,1.82041823589669,1.82041823589669,1.82041823589669,3831.53709541055,0.0,1.0
2015-02-05,2.25,2.29,2.25,2.29,1176,1.82041823589669,1.85278122675708,1.82041823589669,1.85278122675708,1453.51213683961,0.0,1.0
2015-02-06,2.25,2.29,2.25,2.29,0,1.82041823589669,1.85278122675708,1.82041823589669,1.85278122675708,0,0.0,1.0
2015-02-09,2.4,2.4,2.4,2.4,4200,1.94177945162314,1.94177945162314,1.94177945162314,1.94177945162314,5191.11477442718,0.0,1.0
2015-02-10,2.4,2.43,2.3475,2.35,11215,1.94177945162314,1.96605169476843,1.89930302611888,1.90132571304765,13861.5124274288,0.0,1.0
2015-02-11,2.53,2.53,2.53,2.53,1000,2.04695917191939,2.04695917191939,2.04695917191939,2.04695917191939,1235.97970819695,0.0,1.0
2015-02-12,2.53,2.53,2.53,2.53,0,2.04695917191939,2.04695917191939,2.04695917191939,2.04695917191939,0,0.0,1.0
2015-02-13,2.53,2.53,2.53,2.53,0,2.04695917191939,2.04695917191939,2.04695917191939,2.04695917191939,0,0.0,1.0
2015-02-17,2.6,2.66,2.6,2.66,700,2.10359440592506,2.15213889221564,2.10359440592506,2.15213889221564,865.185795737868,0.0,1.0
2015-02-18,2.5,2.5,2.5,2.5,1500,2.0226869287741,2.0226869287741,2.0226869287741,2.0226869287741,1853.96956229543,0.0,1.0
2015-02-19,2.6,2.6,2.5,2.5,650,2.10359440592506,2.10359440592506,2.0226869287741,2.0226869287741,803.38681032802,0.0,1.0
2015-02-20,2.45,2.45,2.45,2.45,100,1.98223319019862,1.98223319019862,1.98223319019862,1.98223319019862,123.597970819695,0.0,1.0
2015-02-23,2.45,2.45,2.45,2.45,0,1.98223319019862,1.98223319019862,1.98223319019862,1.98223319019862,0,0.0,1.0
2015-02-24,2.5,2.5,2.5,2.5,2574,2.0226869287741,2.0226869287741,2.0226869287741,2.0226869287741,3181.41176889895,0.0,1.0
2015-02-25,2.5,2.5,2.5,2.5,0,2.0226869287741,2.0226869287741,2.0226869287741,2.0226869287741,0,0.0,1.0
2015-02-26,2.5,2.5,2.5,2.5,0,2.0226869287741,2.0226869287741,2.0226869287741,2.0226869287741,0,0.0,1.0
2015-02-27,2.45,2.4525,2.4,2.4525,1600,1.98223319019862,1.98425587712739,1.94177945162314,1.98425587712739,1977.56753311512,0.0,1.0
2015-03-02,2.4,2.4,2.4,2.4,253,1.94177945162314,1.94177945162314,1.94177945162314,1.94177945162314,312.702866173828,0.0,1.0
2015-03-03,2.4,2.45,2.39,2.4,5450,1.94177945162314,1.98223319019862,1.93368870390804,1.94177945162314,6736.08940967337,0.0,1.0
2015-03-04,2.4,2.405,2.4,2.405,2109,1.94177945162314,1.94582482548068,1.94177945162314,1.94582482548068,2606.68120458736,0.0,1.0
2015-03-05,2.4,2.4,2.4,2.4,500,1.94177945162314,1.94177945162314,1.94177945162314,1.94177945162314,617.989854098474,0.0,1.0
2015-03-06,2.5,2.5,2.45,2.45,5000,2.0226869287741,2.0226869287741,1.98223319019862,1.98223319019862,6179.89854098476,0.0,1.0
2015-03-09,2.55,2.55,2.4,2.4,4533,2.06314066734958,2.06314066734958,1.94177945162314,1.94177945162314,5602.69601725679,0.0,1.0
2015-03-10,2.55,2.55,2.55,2.55,1000,2.06314066734958,2.06314066734958,2.06314066734958,2.06314066734958,1235.97970819695,0.0,1.0
2015-03-11,2.54,2.55,2.54,2.55,3400,2.05504991963449,2.06314066734958,2.05504991963449,2.06314066734958,4202.33100786963,0.0,1.0
2015-03-12,2.7,2.7,2.55,2.55,9387,2.18450188307603,2.18450188307603,2.06314066734958,2.06314066734958,11602.1415208448,0.0,1.0
2015-03-13,2.5,2.55,2.5,2.55,3600,2.0226869287741,2.06314066734958,2.0226869287741,2.06314066734958,4449.52694950903,0.0,1.0
2015-03-16,2.5,2.55,2.5,2.55,0,2.0226869287741,2.06314066734958,2.0226869287741,2.06314066734958,0,0.0,1.0
2015-03-17,2.5,2.55,2.3,2.3,7200,2.0226869287741,2.06314066734958,1.86087197447217,1.86087197447217,8899.05389901805,0.0,1.0
2015-03-18,2.52,2.52,2.4,2.4,1100,2.03886842420429,2.03886842420429,1.94177945162314,1.94177945162314,1359.57767901665,0.0,1.0
2015-03-19,2.55,2.55,2.5,2.5,2493,2.06314066734958,2.06314066734958,2.0226869287741,2.0226869287741,3081.297412535,0.0,1.0
2015-03-20,2.55,2.55,2.54,2.54,11123,2.06314066734958,2.06314066734958,2.05504991963449,2.05504991963449,13747.8022942747,0.0,1.0
2015-03-23,2.55,2.55,2.5,2.5,8400,2.06314066734958,2.06314066734958,2.0226869287741,2.0226869287741,10382.2295488544,0.0,1.0
2015-03-24,2.6,2.6,2.55,2.55,1700,2.10359440592506,2.10359440592506,2.06314066734958,2.06314066734958,2101.16550393482,0.0,1.0
2015-03-25,2.7,2.7,2.61,2.61,3575,2.18450188307603,2.18450188307603,2.11168515364016,2.11168515364016,4418.6274568041,0.0,1.0
2015-03-26,2.55,2.55,2.5,2.55,12112,2.06314066734958,2.06314066734958,2.0226869287741,2.06314066734958,14970.1862256815,0.0,1.0
2015-03-27,2.6,2.6,2.55,2.55,1833,2.10359440592506,2.10359440592506,2.06314066734958,2.06314066734958,2265.55080512502,0.0,1.0
2015-03-30,2.55,2.55,2.55,2.55,4250,2.06314066734958,2.06314066734958,2.06314066734958,2.06314066734958,5252.91375983705,0.0,1.0
2015-03-31,2.55,2.55,2.5,2.55,2711,2.06314066734958,2.06314066734958,2.0226869287741,2.06314066734958,3350.74098892194,0.0,1.0
2015-04-01,2.55,2.6,2.55,2.55,11950,2.06314066734958,2.10359440592506,2.06314066734958,2.06314066734958,14769.9575129536,0.0,1.0
2015-04-02,2.64,2.64,2.55,2.55,6400,2.13595739678545,2.13595739678545,2.06314066734958,2.06314066734958,7910.27013246049,0.0,1.0
2015-04-06,2.65,2.65,2.5,2.55,9360,2.14404814450055,2.14404814450055,2.0226869287741,2.06314066734958,11568.7700687234,0.0,1.0
2015-04-07,2.75,2.75,2.55,2.55,5747,2.22495562165151,2.22495562165151,2.06314066734958,2.06314066734958,7103.17538300788,0.0,1.0
2015-04-08,2.6,2.6,2.6,2.6,2150,2.10359440592506,2.10359440592506,2.10359440592506,2.10359440592506,2657.35637262345,0.0,1.0
2015-04-09,2.6,2.6,2.5,2.5,6100,2.10359440592506,2.10359440592506,2.0226869287741,2.0226869287741,7539.47622000142,0.0,1.0
2015-04-10,2.5,2.5,2.405,2.5,5611,2.0226869287741,2.0226869287741,1.94582482548068,2.0226869287741,6935.08214269309,0.0,1.0
2015-04-13,2.4,2.6,2.25,2.6,32276,1.94177945162314,2.10359440592506,1.82041823589669,2.10359440592506,39892.4810617647,0.0,1.0
2015-04-14,2.5,2.5,2.4,2.45,3600,2.0226869287741,2.0226869287741,1.94177945162314,1.98223319019862,4449.52694950903,0.0,1.0
2015-04-15,2.55,2.55,2.535,2.55,9162,2.06314066734958,2.06314066734958,2.05100454577694,2.06314066734958,11324.0460865005,0.0,1.0
2015-04-16,2.55,2.6,2.5,2.6,5250,2.06314066734958,2.10359440592506,2.0226869287741,2.10359440592506,6488.893468034,0.0,1.0
2015-04-17,2.55,2.585,2.5,2.5,3423,2.06314066734958,2.09145828435242,2.0226869287741,2.0226869287741,4230.75854115817,0.0,1.0
2015-04-20,2.55,2.55,2.55,2.55,1767,2.06314066734958,2.06314066734958,2.06314066734958,2.06314066734958,2183.97614438402,0.0,1.0
2015-04-21,2.67,2.67,2.55,2.55,8304,2.16022963993074,2.16022963993074,2.06314066734958,2.06314066734958,10263.5754968675,0.0,1.0
2015-04-22,2.67,2.67,2.55,2.55,0,2.16022963993074,2.16022963993074,2.06314066734958,2.06314066734958,0,0.0,1.0
2015-04-23,2.67,2.67,2.55,2.55,0,2.16022963993074,2.16022963993074,2.06314066734958,2.06314066734958,0,0.0,1.0
2015-04-24,2.6,2.6,2.57,2.57,500,2.10359440592506,2.10359440592506,2.07932216277977,2.07932216277977,617.989854098477,0.0,1.0
2015-04-27,2.5,2.53,2.5,2.53,500,2.0226869287741,2.04695917191939,2.0226869287741,2.04695917191939,617.989854098476,0.0,1.0
2015-04-28,2.55,2.55,2.55,2.55,403,2.06314066734958,2.06314066734958,2.06314066734958,2.06314066734958,498.099822403372,0.0,1.0
2015-04-29,2.35,2.55,2.35,2.5,10828,1.90132571304765,2.06314066734958,1.90132571304765,2.0226869287741,13383.1882803566,0.0,1.0
2015-04-30,2.4,2.5,2.4,2.5,400,1.94177945162314,2.0226869287741,1.94177945162314,2.0226869287741,494.39188327878,0.0,1.0
2015-05-01,2.55,2.55,2.55,2.55,300,2.06314066734958,2.06314066734958,2.06314066734958,2.06314066734958,370.793912459086,0.0,1.0
2015-05-04,2.55,2.55,2.55,2.55,0,2.06314066734958,2.06314066734958,2.06314066734958,2.06314066734958,0,0.0,1.0
2015-05-05,2.55,2.55,2.55,2.55,0,2.06314066734958,2.06314066734958,2.06314066734958,2.06314066734958,0,0.0,1.0
2015-05-06,2.55,2.55,2.55,2.55,0,2.06314066734958,2.06314066734958,2.06314066734958,2.06314066734958,0,0.0,1.0
2015-05-07,2.41,2.41,2.41,2.41,2370,1.94987019933823,1.94987019933823,1.94987019933823,1.94987019933823,2929.27190842678,0.0,1.0
2015-05-08,2.44,2.45,2.41,2.41,2259,1.97414244248352,1.98223319019862,1.94987019933823,1.94987019933823,2792.07816081692,0.0,1.0
2015-05-11,2.4,2.4,2.4,2.4,2100,1.94177945162314,1.94177945162314,1.94177945162314,1.94177945162314,2595.55738721359,0.0,1.0
2015-05-12,2.4,2.4,2.4,2.4,238,1.94177945162314,1.94177945162314,1.94177945162314,1.94177945162314,294.163170550874,0.0,1.0
2015-05-13,2.4,2.4,2.4,2.4,550,1.94177945162314,1.94177945162314,1.94177945162314,1.94177945162314,679.788839508322,0.0,1.0
2015-05-14,2.3601,2.4,2.35,2.4,3462,1.9094973682399,1.94177945162314,1.90132571304765,1.94177945162314,4278.96174977785,0.0,1.0
2015-05-15,2.43,2.43,2.43,2.43,124,1.96605169476843,1.96605169476843,1.96605169476843,1.96605169476843,153.261483816422,0.0,1.0
2015-05-18,2.46,2.46,2.46,2.46,800,1.99032393791371,1.99032393791371,1.99032393791371,1.99032393791371,988.783766557563,0.0,1.0
2015-05-19,2.5,2.5,2.36,2.36,750,2.0226869287741,2.0226869287741,1.90941646076275,1.90941646076275,926.984781147714,0.0,1.0
2015-05-20,2.48,2.48,2.48,2.48,422,2.00650543334391,2.00650543334391,2.00650543334391,2.00650543334391,521.583436859113,0.0,1.0
2015-05-21,2.54,2.54,2.54,2.54,224,2.05504991963449,2.05504991963449,2.05504991963449,2.05504991963449,276.859454636117,0.0,1.0
2015-05-22,2.54,2.54,2.54,2.54,0,2.05504991963449,2.05504991963449,2.05504991963449,2.05504991963449,0,0.0,1.0
2015-05-26,2.4,2.48,2.4,2.456,550,1.94177945162314,2.00650543334391,1.94177945162314,1.98708763882768,679.788839508322,0.0,1.0
2015-05-27,2.4,2.48,2.4,2.456,0,1.94177945162314,2.00650543334391,1.94177945162314,1.98708763882768,0,0.0,1.0
2015-05-28,2.36,2.36,2.36,2.36,769,1.90941646076275,1.90941646076275,1.90941646076275,1.90941646076275,950.468395603456,0.0,1.0
2015-05-29,2.36,2.38,2.36,2.38,500,1.90941646076275,1.92559795619294,1.90941646076275,1.92559795619294,617.989854098476,0.0,1.0
2015-06-01,2.36,2.38,2.36,2.38,0,1.90941646076275,1.92559795619294,1.90941646076275,1.92559795619294,0,0.0,1.0
2015-06-02,2.14,2.14,2.14,2.14,110,1.73142001103063,1.73142001103063,1.73142001103063,1.73142001103063,135.957767901665,0.0,1.0
2015-06-03,2.14,2.14,2.14,2.14,0,1.73142001103063,1.73142001103063,1.73142001103063,1.73142001103063,0,0.0,1.0
2015-06-04,2.12,2.4,2.12,2.17,3050,1.71523851560044,1.94177945162314,1.71523851560044,1.75569225417592,3769.7381100007,0.0,1.0
2015-06-05,2.35,2.4,2.35,2.36,436,1.90132571304765,1.94177945162314,1.90132571304765,1.90941646076275,538.887152773872,0.0,1.0
2015-06-08,2.12,2.12,2.12,2.12,436,1.71523851560044,1.71523851560044,1.71523851560044,1.71523851560044,538.88715277387,0.0,1.0
2015-06-09,2.12,2.12,2.12,2.12,1150,1.71523851560044,1.71523851560044,1.71523851560044,1.71523851560044,1421.37666442649,0.0,1.0
2015-06-10,2.16,2.33,2.16,2.29,1105,1.74760150646082,1.88514421761746,1.74760150646082,1.85278122675708,1365.75757755763,0.0,1.0
2015-06-11,2.16,2.33,2.16,2.29,0,1.74760150646082,1.88514421761746,1.74760150646082,1.85278122675708,0,0.0,1.0
2015-06-12,2.4,2.4,2.36,2.36,250,1.94177945162314,1.94177945162314,1.90941646076275,1.90941646076275,308.994927049237,0.0,1.0
2015-06-15,2.2,2.2,2.2,2.2,100,1.77996449732121,1.77996449732121,1.77996449732121,1.77996449732121,123.597970819695,0.0,1.0
2015-06-16,2.16,2.16,2.16,2.16,145,1.74760150646082,1.74760150646082,1.74760150646082,1.74760150646082,179.217057688558,0.0,1.0
2015-06-17,2.15,2.23,2.12,2.12,870,1.73951075874573,1.8042367404665,1.71523851560044,1.71523851560044,1075.30234613135,0.0,1.0
2015-06-18,2.197,2.197,2.12,2.12,290,1.77753727300668,1.77753727300668,1.71523851560044,1.71523851560044,358.434115377116,0.0,1.0
2015-06-19,2.2,2.27,2.2,2.2,2170,1.77996449732121,1.83659973132688,1.77996449732121,1.77996449732121,2682.07596678738,0.0,1.0
2015-06-22,2.25,2.285,2.25,2.25,3478,1.82041823589669,1.84873585289953,1.82041823589669,1.82041823589669,4298.737425109,0.0,1.0
2015-06-23,2.265,2.265,2.18,2.25,1908,1.83255435746933,1.83255435746933,1.76378300189102,1.82041823589669,2358.24928323979,0.0,1.0
2015-06-24,2.22,2.25,2.12,2.25,2350,1.7961459927514,1.82041823589669,1.71523851560044,1.82041823589669,2904.55231426284,0.0,1.0
2015-06-25,2.25,2.285,2.236,2.236,1620,1.82041823589669,1.84873585289953,1.80909118909555,1.80909118909555,2002.28712727906,0.0,1.0
2015-06-26,2.25,2.285,2.236,2.236,0,1.82041823589669,1.84873585289953,1.80909118909555,1.80909118909555,0,0.0,1.0
2015-06-29,2.285,2.285,2.285,2.285,151,1.84873585289953,1.84873585289953,1.84873585289953,1.84873585289953,186.632935937739,0.0,1.0
2015-07-01,3.02,3.03,2.95,3.0,14665,2.44340580995911,2.45149655767421,2.38677057595344,2.42722431452892,18125.6424207083,0.0,1.0
2015-07-02,3.09,3.5,2.97,2.99,16042,2.50004104396479,2.83176170028374,2.40295207138363,2.41913356681382,19827.5864788955,0.0,1.0
2015-07-06,3.0,3.15,2.95,3.15,5420,2.42722431452892,2.54858553025537,2.38677057595344,2.54858553025537,6699.01001842748,0.0,1.0
2015-07-07,3.07,3.07,3.0,3.07,3990,2.48385954853459,2.48385954853459,2.42722431452892,2.48385954853459,4931.55903570585,0.0,1.0
2015-07-08,3.08,3.08,3.031,3.08,1604,2.49195029624969,2.49195029624969,2.45230563244572,2.49195029624969,1982.51145194791,0.0,1.0
2015-07-09,3.08,3.1,3.07,3.08,5194,2.49195029624969,2.50813179167988,2.48385954853459,2.49195029624969,6419.67860437497,0.0,1.0
2015-07-10,3.03,3.1,3.01,3.1,2342,2.45149655767421,2.50813179167988,2.43531506224402,2.50813179167988,2894.66447659726,0.0,1.0
2015-07-13,3.06,3.06,2.95,3.03,7313,2.4757688008195,2.4757688008195,2.38677057595344,2.45149655767421,9038.7196060443,0.0,1.0
2015-07-14,3.07,3.14,3.0,3.0,6378,2.48385954853459,2.54049478254027,2.42722431452892,2.42722431452892,7883.07857888017,0.0,1.0
2015-07-15,3.1,3.14,3.09,3.128,1498,2.50813179167988,2.54049478254027,2.50004104396479,2.53078588528215,1851.49760287904,0.0,1.0
2015-07-16,3.1,3.2,3.1,3.1,1292,2.50813179167988,2.58903926883085,2.50813179167988,2.50813179167988,1596.88578299046,0.0,1.0
2015-07-17,3.14,3.19,3.09,3.09,4420,2.54049478254027,2.58094852111575,2.50004104396479,2.50004104396479,5463.03031023052,0.0,1.0
2015-07-20,3.07,3.119,3.07,3.08,4666,2.48385954853459,2.52350421233857,2.48385954853459,2.49195029624969,5767.08131844699,0.0,1.0
2015-07-21,3.07,3.119,3.07,3.07,1617,2.48385954853459,2.52350421233857,2.48385954853459,2.48385954853459,1998.57918815447,0.0,1.0
2015-07-22,3.137,3.137,3.137,3.137,199,2.53806755822574,2.53806755822574,2.53806755822574,2.53806755822574,245.959961931193,0.0,1.0
2015-07-23,3.06,3.13,3.02,3.06,4482,2.4757688008195,2.53240403482517,2.44340580995911,2.4757688008195,5539.66105213873,0.0,1.0
2015-07-24,3.18,3.18,3.06,3.088,3792,2.57285777340065,2.57285777340065,2.4757688008195,2.49842289442177,4686.83505348285,0.0,1.0
2015-07-27,3.08,3.15,3.07,3.07,3968,2.49195029624969,2.54858553025537,2.48385954853459,2.48385954853459,4904.36748212551,0.0,1.0
2015-07-28,2.8,3.07,2.8,3.06,832,2.26540936022699,2.48385954853459,2.26540936022699,2.4757688008195,1028.33511721986,0.0,1.0
2015-07-29,3.04,3.04,2.85,3.04,538,2.4595873053893,2.4595873053893,2.30586309880247,2.4595873053893,664.957083009961,0.0,1.0
2015-07-30,3.04,3.04,3.04,3.04,100,2.4595873053893,2.4595873053893,2.4595873053893,2.4595873053893,123.597970819695,0.0,1.0
2015-07-31,3.08,3.08,2.22,2.22,799,2.49195029624969,2.49195029624969,1.7961459927514,1.7961459927514,987.547786849365,0.0,1.0
2015-08-03,3.1,3.11,3.1,3.11,432,2.50813179167988,2.51622253939498,2.50813179167988,2.51622253939498,533.943233941084,0.0,1.0
2015-08-04,3.0,3.15,3.0,3.15,5541,2.42722431452892,2.54858553025537,2.42722431452892,2.54858553025537,6848.56356311931,0.0,1.0
2015-08-05,3.01,3.01,3.01,3.01,200,2.43531506224402,2.43531506224402,2.43531506224402,2.43531506224402,247.19594163939,0.0,1.0
2015-08-06,3.02,3.02,3.02,3.02,100,2.44340580995911,2.44340580995911,2.44340580995911,2.44340580995911,123.597970819695,0.0,1.0
2015-08-07,2.86,2.95,2.66,2.95,3148,2.31395384651757,2.38677057595344,2.15213889221564,2.38677057595344,3890.864121404,0.0,1.0
2015-08-10,2.86,2.95,2.66,2.95,0,2.31395384651757,2.38677057595344,2.15213889221564,2.38677057595344,0,0.0,1.0
2015-08-11,2.8,3.0,2.8,3.0,1125,2.26540936022699,2.42722431452892,2.26540936022699,2.42722431452892,1390.47717172157,0.0,1.0
2015-08-12,2.96,3.1,2.81,3.05,8968,2.39486132366853,2.50813179167988,2.27350010794209,2.4676780531044,11084.2660231103,0.0,1.0
2015-08-13,3.1,3.1,2.9,3.05,10000,2.50813179167988,2.50813179167988,2.34631683737796,2.4676780531044,12359.7970819695,0.0,1.0
2015-08-14,3.15,3.15,3.1,3.1,5321,2.54858553025537,2.54858553025537,2.50813179167988,2.50813179167988,6576.64802731597,0.0,1.0
2015-08-17,3.25,3.25,3.15,3.15,15538,2.62949300740633,2.62949300740633,2.54858553025537,2.54858553025537,19204.6527059642,0.0,1.0
2015-08-18,3.25,3.25,3.25,3.25,10600,2.62949300740633,2.62949300740633,2.62949300740633,2.62949300740633,13101.3849068877,0.0,1.0
2015-08-19,3.3,3.3,3.07,3.07,2197,2.66994674598181,2.66994674598181,2.48385954853459,2.48385954853459,2715.4474189087,0.0,1.0
2015-08-20,3.25,3.35,3.11,3.11,5200,2.62949300740633,2.71040048455729,2.51622253939498,2.51622253939498,6427.09448262415,0.0,1.0
2015-08-21,3.35,3.35,3.35,3.35,753,2.71040048455729,2.71040048455729,2.71040048455729,2.71040048455729,930.692720272306,0.0,1.0
2015-08-24,3.35,3.5,3.35,3.46,947,2.71040048455729,2.83176170028374,2.71040048455729,2.79939870942335,1170.47278366251,0.0,1.0
2015-08-25,3.35,3.6,3.35,3.56,11650,2.71040048455729,2.9126691774347,2.71040048455729,2.88030618657432,14399.1636004945,0.0,1.0
2015-08-26,3.385,3.4,3.35,3.385,1053,2.73871810156013,2.75085422313278,2.71040048455729,2.73871810156013,1301.48663273139,0.0,1.0
2015-08-27,3.385,3.385,3.385,3.385,200,2.73871810156013,2.73871810156013,2.73871810156013,2.73871810156013,247.19594163939,0.0,1.0
2015-08-28,3.38,3.386,3.38,3.38,600,2.73467272770258,2.73952717633164,2.73467272770258,2.73467272770258,741.587824918172,0.0,1.0
2015-08-31,3.394,3.394,3.394,3.394,100,2.74599977450372,2.74599977450372,2.74599977450372,2.74599977450372,123.597970819695,0.0,1.0
2015-09-01,3.45,3.45,3.45,3.45,326,2.79130796170826,2.79130796170826,2.79130796170826,2.79130796170826,402.929384872206,0.0,1.0
2015-09-02,3.45,3.45,3.45,3.45,0,2.79130796170826,2.79130796170826,2.79130796170826,2.79130796170826,0,0.0,1.0
2015-09-03,3.415,3.415,3.4,3.4,714,2.76299034470542,2.76299034470542,2.75085422313278,2.75085422313278,882.489511652623,0.0,1.0
2015-09-04,3.422,3.435,3.4,3.435,400,2.76865386810599,2.77917184013561,2.75085422313278,2.77917184013561,494.39188327878,0.0,1.0
2015-09-08,3.438,3.438,3.438,3.438,100,2.78159906445014,2.78159906445014,2.78159906445014,2.78159906445014,123.597970819695,0.0,1.0
2015-09-09,3.441,3.441,3.4,3.41,4322,2.78402628876467,2.78402628876467,2.75085422313278,2.75894497084787,5341.90429882723,0.0,1.0
2015-09-10,3.49,3.49,3.45,3.45,252,2.82367095256864,2.82367095256864,2.79130796170826,2.79130796170826,311.466886465632,0.0,1.0
2015-09-11,3.469,3.469,3.427,3.427,402,2.80668038236694,2.80668038236694,2.77269924196354,2.77269924196354,496.863842695175,0.0,1.0
2015-09-14,3.469,3.469,3.427,3.427,0,2.80668038236694,2.80668038236694,2.77269924196354,2.77269924196354,0,0.0,1.0
2015-09-15,3.42,3.469,3.42,3.42,499,2.76703571856297,2.80668038236694,2.76703571856297,2.76703571856297,616.753874390278,0.0,1.0
2015-09-16,3.5,3.5,3.5,3.5,593,2.83176170028374,2.83176170028374,2.83176170028374,2.83176170028374,732.935966960792,0.0,1.0
2015-09-17,3.5,3.5,3.5,3.5,0,2.83176170028374,2.83176170028374,2.83176170028374,2.83176170028374,0,0.0,1.0
2015-09-18,3.469,3.469,3.42,3.42,431,2.80668038236694,2.80668038236694,2.76703571856297,2.76703571856297,532.707254232886,0.0,1.0
2015-09-21,3.42,3.49,3.42,3.469,350,2.76703571856297,2.82367095256864,2.76703571856297,2.80668038236694,432.592897868933,0.0,1.0
2015-09-22,3.42,3.42,3.42,3.42,356,2.76703571856297,2.76703571856297,2.76703571856297,2.76703571856297,440.008776118114,0.0,1.0
2015-09-23,3.43,3.5,3.43,3.5,2172,2.77512646627806,2.83176170028374,2.77512646627806,2.83176170028374,2684.54792620378,0.0,1.0
2015-09-24,3.43,3.43,3.43,3.43,150,2.77512646627806,2.77512646627806,2.77512646627806,2.77512646627806,185.396956229543,0.0,1.0
2015-09-25,3.43,3.43,3.43,3.43,300,2.77512646627806,2.77512646627806,2.77512646627806,2.77512646627806,370.793912459086,0.0,1.0
2015-09-28,3.43,3.435,3.42,3.43,590,2.77512646627806,2.77917184013561,2.76703571856297,2.77512646627806,729.228027836203,0.0,1.0
2015-09-29,3.43,3.43,3.43,3.43,621,2.77512646627806,2.77512646627806,2.77512646627806,2.77512646627806,767.543398790308,0.0,1.0
2015-09-30,3.42,3.49,3.35,3.43,3700,2.76703571856297,2.82367095256864,2.71040048455729,2.77512646627806,4573.12492032872,0.0,1.0
2015-10-01,3.455,3.455,3.455,3.455,100,2.79535333556581,2.79535333556581,2.79535333556581,2.79535333556581,123.597970819695,0.0,1.0
2015-10-02,3.42,3.42,3.42,3.42,375,2.76703571856297,2.76703571856297,2.76703571856297,2.76703571856297,463.492390573857,0.0,1.0
2015-10-05,3.42,3.42,3.42,3.42,0,2.76703571856297,2.76703571856297,2.76703571856297,2.76703571856297,0,0.0,1.0
2015-10-06,3.49,3.49,3.42,3.42,2100,2.82367095256864,2.82367095256864,2.76703571856297,2.76703571856297,2595.5573872136,0.0,1.0
2015-10-07,3.49,3.49,3.42,3.42,0,2.82367095256864,2.82367095256864,2.76703571856297,2.76703571856297,0,0.0,1.0
2015-10-08,3.435,3.435,3.35,3.43,1060,2.77917184013561,2.77917184013561,2.71040048455729,2.77512646627806,1310.13849068877,0.0,1.0
2015-10-09,3.42,3.42,3.42,3.42,585,2.76703571856297,2.76703571856297,2.76703571856297,2.76703571856297,723.048129295216,0.0,1.0
2015-10-12,3.42,3.42,3.42,3.42,0,2.76703571856297,2.76703571856297,2.76703571856297,2.76703571856297,0,0.0,1.0
2015-10-13,3.42,3.42,3.42,3.42,1250,2.76703571856297,2.76703571856297,2.76703571856297,2.76703571856297,1544.97463524619,0.0,1.0
2015-10-14,3.42,3.42,3.42,3.42,0,2.76703571856297,2.76703571856297,2.76703571856297,2.76703571856297,0,0.0,1.0
2015-10-15,3.42,3.43,3.42,3.42,2045,2.76703571856297,2.77512646627806,2.76703571856297,2.76703571856297,2527.57850326276,0.0,1.0
2015-10-16,3.42,3.44,3.42,3.42,3100,2.76703571856297,2.78321721399316,2.76703571856297,2.76703571856297,3831.53709541055,0.0,1.0
2015-10-19,3.45,3.55,3.45,3.49,12000,2.79130796170826,2.87221543885922,2.79130796170826,2.82367095256864,14831.7564983634,0.0,1.0
2015-10-20,3.45,3.55,3.45,3.49,0,2.79130796170826,2.87221543885922,2.79130796170826,2.82367095256864,0,0.0,1.0
2015-10-21,3.45,3.55,3.45,3.49,0,2.79130796170826,2.87221543885922,2.79130796170826,2.82367095256864,0,0.0,1.0
2015-10-22,3.35,3.42,3.25,3.42,20477,2.71040048455729,2.76703571856297,2.62949300740633,2.76703571856297,25309.156484749,0.0,1.0
2015-10-23,3.4,3.4,3.4,3.4,200,2.75085422313278,2.75085422313278,2.75085422313278,2.75085422313278,247.19594163939,0.0,1.0
2015-10-26,3.4,3.4,3.4,3.4,120,2.75085422313278,2.75085422313278,2.75085422313278,2.75085422313278,148.317564983634,0.0,1.0
2015-10-27,3.4,3.4,3.4,3.4,0,2.75085422313278,2.75085422313278,2.75085422313278,2.75085422313278,0,0.0,1.0
2015-10-28,3.4,3.4,3.4,3.4,0,2.75085422313278,2.75085422313278,2.75085422313278,2.75085422313278,0,0.0,1.0
2015-10-29,3.4,3.415,3.34,3.34,2500,2.75085422313278,2.76299034470542,2.7023097368422,2.7023097368422,3089.94927049237,0.0,1.0
2015-10-30,3.4,3.415,3.34,3.34,0,2.75085422313278,2.76299034470542,2.7023097368422,2.7023097368422,0,0.0,1.0
2015-11-02,3.4,3.4,3.4,3.4,550,2.75085422313278,2.75085422313278,2.75085422313278,2.75085422313278,679.788839508322,0.0,1.0
2015-11-03,3.4,3.4,3.4,3.4,0,2.75085422313278,2.75085422313278,2.75085422313278,2.75085422313278,0,0.0,1.0
2015-11-04,3.4,3.4,3.4,3.4,1700,2.75085422313278,2.75085422313278,2.75085422313278,2.75085422313278,2101.16550393481,0.0,1.0
2015-11-05,3.4,3.4,3.4,3.4,0,2.75085422313278,2.75085422313278,2.75085422313278,2.75085422313278,0,0.0,1.0
2015-11-06,3.4,3.415,3.4,3.415,6553,2.75085422313278,2.76299034470542,2.75085422313278,2.76299034470542,8099.37502781461,0.0,1.0
2015-11-09,3.4,3.415,3.4,3.415,0,2.75085422313278,2.76299034470542,2.75085422313278,2.76299034470542,0,0.0,1.0
2015-11-10,3.4,3.4,3.4,3.4,200,2.75085422313278,2.75085422313278,2.75085422313278,2.75085422313278,247.19594163939,0.0,1.0
2015-11-11,3.5,3.5,3.3,3.4,20406,2.83176170028374,2.83176170028374,2.66994674598181,2.75085422313278,25221.401925467,0.0,1.0
2015-11-12,3.5,3.5,3.5,3.5,555,2.83176170028374,2.83176170028374,2.83176170028374,2.83176170028374,685.968738049308,0.0,1.0
2015-11-13,3.4,3.4,3.25,3.275,1675,2.75085422313278,2.75085422313278,2.62949300740633,2.64971987669407,2070.26601122989,0.0,1.0
2015-11-16,3.4,3.4,3.25,3.275,0,2.75085422313278,2.75085422313278,2.62949300740633,2.64971987669407,0,0.0,1.0
2015-11-17,3.4,3.4,3.4,3.4,2640,2.75085422313278,2.75085422313278,2.75085422313278,2.75085422313278,3262.98642963995,0.0,1.0
2015-11-18,3.4,3.4,3.4,3.4,1259,2.75085422313278,2.75085422313278,2.75085422313278,2.75085422313278,1556.09845261996,0.0,1.0
2015-11-19,3.4,3.4,3.4,3.4,1700,2.75085422313278,2.75085422313278,2.75085422313278,2.75085422313278,2101.16550393481,0.0,1.0
2015-11-20,3.4,3.4005,3.4,3.4,2800,2.75085422313278,2.75125876051853,2.75085422313278,2.75085422313278,3460.74318295146,0.0,1.0
2015-11-23,3.4,3.405,3.4,3.405,500,2.75085422313278,2.75489959699032,2.75085422313278,2.75489959699032,617.989854098475,0.0,1.0
2015-11-24,3.3,3.4001,3.3,3.4001,4500,2.66994674598181,2.75093513060993,2.66994674598181,2.75093513060993,5561.90868688629,0.0,1.0
2015-11-25,3.4,3.4,3.3,3.3,300,2.75085422313278,2.75085422313278,2.66994674598181,2.66994674598181,370.793912459085,0.0,1.0
2015-11-27,3.45,3.45,3.3,3.3,2200,2.79130796170826,2.79130796170826,2.66994674598181,2.66994674598181,2719.15535803329,0.0,1.0
2015-11-30,3.3,3.3,3.3,3.3,11500,2.66994674598181,2.66994674598181,2.66994674598181,2.66994674598181,14213.766644265,0.0,1.0
2015-12-01,3.3,3.3,3.3,3.3,0,2.66994674598181,2.66994674598181,2.66994674598181,2.66994674598181,0,0.0,1.0
2015-12-02,3.3,3.3,3.3,3.3,100,2.66994674598181,2.66994674598181,2.66994674598181,2.66994674598181,123.597970819695,0.0,1.0
2015-12-03,3.45,3.45,3.45,3.45,1100,2.79130796170826,2.79130796170826,2.79130796170826,2.79130796170826,1359.57767901665,0.0,1.0
2015-12-04,3.45,3.45,3.45,3.45,0,2.79130796170826,2.79130796170826,2.79130796170826,2.79130796170826,0,0.0,1.0
2015-12-07,3.4,3.4,3.4,3.4,245,2.75085422313278,2.75085422313278,2.75085422313278,2.75085422313278,302.815028508253,0.0,1.0
2015-12-08,3.3,3.3,3.3,3.3,310,2.66994674598181,2.66994674598181,2.66994674598181,2.66994674598181,383.153709541055,0.0,1.0
2015-12-09,3.3,3.3,3.3,3.3,928,2.66994674598181,2.66994674598181,2.66994674598181,2.66994674598181,1146.98916920677,0.0,1.0
2015-12-10,3.3,3.3,3.3,3.3,0,2.66994674598181,2.66994674598181,2.66994674598181,2.66994674598181,0,0.0,1.0
2015-12-11,3.3,3.4,3.0,3.0,4550,2.66994674598181,2.75085422313278,2.42722431452892,2.42722431452892,5623.70767229613,0.0,1.0
2015-12-14,3.3,3.3,3.3,3.3,4550,2.66994674598181,2.66994674598181,2.66994674598181,2.66994674598181,5623.70767229613,0.0,1.0
2015-12-15,3.33,3.33,3.21,3.3,19600,2.6942189891271,2.6942189891271,2.59713001654594,2.66994674598181,24225.2022806603,0.0,1.0
2015-12-16,3.33,3.33,3.33,3.33,25,2.6942189891271,2.6942189891271,2.6942189891271,2.6942189891271,30.8994927049238,0.0,1.0
2015-12-17,3.21,3.21,3.21,3.21,445,2.59713001654594,2.59713001654594,2.59713001654594,2.59713001654594,550.010970147644,0.0,1.0
2015-12-18,3.45,3.45,3.45,3.45,257,2.79130796170826,2.79130796170826,2.79130796170826,2.79130796170826,317.646785006616,0.0,1.0
2015-12-21,3.45,3.45,3.45,3.45,0,2.79130796170826,2.79130796170826,2.79130796170826,2.79130796170826,0,0.0,1.0
2015-12-22,3.2,3.2105,3.2,3.21,1300,2.58903926883085,2.5975345539317,2.58903926883085,2.59713001654594,1606.77362065604,0.0,1.0
2015-12-23,3.2,3.2,3.2,3.2,3385,2.58903926883085,2.58903926883085,2.58903926883085,2.58903926883085,4183.79131224668,0.0,1.0
2015-12-24,3.2,3.2,3.2,3.2,300,2.58903926883085,2.58903926883085,2.58903926883085,2.58903926883085,370.793912459085,0.0,1.0
2015-12-28,3.2,3.2,2.95,2.95,1300,2.58903926883085,2.58903926883085,2.38677057595344,2.38677057595344,1606.77362065604,0.0,1.0
2015-12-29,3.35,3.35,3.215,3.215,300,2.71040048455729,2.71040048455729,2.60117539040349,2.60117539040349,370.793912459086,0.0,1.0
2015-12-30,3.2,3.22,3.2,3.2,2259,2.58903926883085,2.60522076426104,2.58903926883085,2.58903926883085,2792.07816081691,0.0,1.0
2015-12-31,3.2,3.2,3.175,3.175,1680,2.58903926883085,2.58903926883085,2.56881239954311,2.56881239954311,2076.44590977088,0.0,1.0
2016-01-04,3.2,3.2,3.2,3.2,1680,2.58903926883085,2.58903926883085,2.58903926883085,2.58903926883085,2076.44590977088,0.0,1.0
2016-01-05,3.2,3.2,3.2,3.2,1012,2.58903926883085,2.58903926883085,2.58903926883085,2.58903926883085,1250.81146469531,0.0,1.0
2016-01-06,3.2,3.2,3.2,3.2,1563,2.58903926883085,2.58903926883085,2.58903926883085,2.58903926883085,1931.83628391183,0.0,1.0
2016-01-07,3.2,3.2,3.15,3.15,1600,2.58903926883085,2.58903926883085,2.54858553025537,2.54858553025537,1977.56753311512,0.0,1.0
2016-01-08,3.2,3.2,3.2,3.2,300,2.58903926883085,2.58903926883085,2.58903926883085,2.58903926883085,370.793912459085,0.0,1.0
2016-01-11,3.2,3.2,3.2,3.2,400,2.58903926883085,2.58903926883085,2.58903926883085,2.58903926883085,494.39188327878,0.0,1.0
2016-01-12,3.2,3.2,3.2,3.2,40,2.58903926883085,2.58903926883085,2.58903926883085,2.58903926883085,49.439188327878,0.0,1.0
2016-01-13,3.13,3.2,3.13,3.2,2952,2.53240403482517,2.58903926883085,2.53240403482517,2.58903926883085,3648.61209859741,0.0,1.0
2016-01-14,3.13,3.13,3.13,3.13,3501,2.53240403482517,2.53240403482517,2.53240403482517,2.53240403482517,4327.16495839753,0.0,1.0
2016-01-15,3.11,3.11,3.1,3.1,3440,2.51622253939498,2.51622253939498,2.50813179167988,2.50813179167988,4251.77019619751,0.0,1.0
2016-01-19,3.11,3.11,3.11,3.11,0,2.51622253939498,2.51622253939498,2.51622253939498,2.51622253939498,0,0.0,1.0
2016-01-20,3.0,3.1,3.0,3.1,14750,2.42722431452892,2.50813179167988,2.42722431452892,2.50813179167988,18230.700695905,0.0,1.0
2016-01-21,3.01,3.01,3.01,3.01,100,2.43531506224402,2.43531506224402,2.43531506224402,2.43531506224402,123.597970819695,0.0,1.0
2016-01-22,3.0,3.0,2.7,2.7,5177,2.42722431452892,2.42722431452892,2.18450188307603,2.18450188307603,6398.66694933562,0.0,1.0
2016-01-25,3.0,3.0,3.0,3.0,18,2.42722431452892,2.42722431452892,2.42722431452892,2.42722431452892,22.2476347475451,0.0,1.0
2016-01-26,3.0,3.0,2.8,2.8,518,2.42722431452892,2.42722431452892,2.26540936022699,2.26540936022699,640.237488846021,0.0,1.0
2016-01-27,3.0,3.0,3.0,3.0,200,2.42722431452892,2.42722431452892,2.42722431452892,2.42722431452892,247.19594163939,0.0,1.0
2016-01-28,3.0,3.0,3.0,3.0,0,2.42722431452892,2.42722431452892,2.42722431452892,2.42722431452892,0,0.0,1.0
2016-01-29,3.0,3.0,3.0,3.0,100,2.42722431452892,2.42722431452892,2.42722431452892,2.42722431452892,123.597970819695,0.0,1.0
2016-02-01,2.95,3.0,2.95,3.0,5000,2.38677057595344,2.42722431452892,2.38677057595344,2.42722431452892,6179.89854098475,0.0,1.0
2016-02-02,2.95,2.9505,2.95,2.95,3811,2.38677057595344,2.38717511333919,2.38677057595344,2.38677057595344,4710.31866793858,0.0,1.0
2016-02-03,2.75,2.996,2.55,2.95,5700,2.22495562165151,2.42398801544288,2.06314066734958,2.38677057595344,7045.08433672262,0.0,1.0
2016-02-04,2.78,2.85,2.75,2.85,12030,2.2492278647968,2.30586309880247,2.22495562165151,2.30586309880247,14868.8358896093,0.0,1.0
2016-02-05,2.75,2.8,2.6,2.8,30900,2.22495562165151,2.26540936022699,2.10359440592506,2.26540936022699,38191.7729832858,0.0,1.0
2016-02-08,3.0,3.0,2.6,2.6,12496,2.42722431452892,2.42722431452892,2.10359440592506,2.10359440592506,15444.8024336291,0.0,1.0
2016-02-09,3.0,3.0,3.0,3.0,1510,2.42722431452892,2.42722431452892,2.42722431452892,2.42722431452892,1866.3293593774,0.0,1.0
2016-02-10,3.0,3.3,3.0,3.3,3100,2.42722431452892,2.66994674598181,2.42722431452892,2.66994674598181,3831.53709541055,0.0,1.0
2016-02-11,2.9,2.934,2.9,2.934,4500,2.34631683737796,2.37382537960928,2.34631683737796,2.37382537960928,5561.90868688627,0.0,1.0
2016-02-12,2.9,2.9,2.85,2.85,484,2.34631683737796,2.34631683737796,2.30586309880247,2.30586309880247,598.214178767323,0.0,1.0
2016-02-16,2.95,3.1,2.85,2.85,7880,2.38677057595344,2.50813179167988,2.30586309880247,2.30586309880247,9739.52010059197,0.0,1.0
2016-02-17,3.0,3.0,2.85,2.85,5750,2.42722431452892,2.42722431452892,2.30586309880247,2.30586309880247,7106.88332213247,0.0,1.0
2016-02-18,3.0,3.0,3.0,3.0,0,2.42722431452892,2.42722431452892,2.42722431452892,2.42722431452892,0,0.0,1.0
2016-02-19,3.0,3.0,3.0,3.0,0,2.42722431452892,2.42722431452892,2.42722431452892,2.42722431452892,0,0.0,1.0
2016-02-22,3.2,3.2,3.0,3.0,1620,2.58903926883085,2.58903926883085,2.42722431452892,2.42722431452892,2002.28712727906,0.0,1.0
2016-02-23,3.45,3.45,3.2,3.2,13447,2.79130796170826,2.79130796170826,2.58903926883085,2.58903926883085,16620.2191361244,0.0,1.0
2016-02-24,3.5,3.5,3.5,3.5,410,2.83176170028374,2.83176170028374,2.83176170028374,2.83176170028374,506.75168036075,0.0,1.0
2016-02-25,3.26,3.5,3.26,3.5,1338,2.63758375512143,2.83176170028374,2.63758375512143,2.83176170028374,1653.74084956752,0.0,1.0
2016-02-26,3.35,3.35,3.35,3.35,886,2.71040048455729,2.71040048455729,2.71040048455729,2.71040048455729,1095.0780214625,0.0,1.0
2016-02-29,3.75,3.95,3.5,3.5,6194,3.03403039316115,3.19584534746308,2.83176170028374,2.83176170028374,7655.65831257192,0.0,1.0
2016-03-01,3.5,3.5,3.4995,3.5,4681,2.83176170028374,2.83176170028374,2.83135716289798,2.83176170028374,5785.62101406993,0.0,1.0
2016-03-02,3.35,3.425,3.35,3.425,600,2.71040048455729,2.77108109242052,2.71040048455729,2.77108109242052,741.587824918172,0.0,1.0
2016-03-03,3.49,3.5,3.35,3.3505,6407,2.82367095256864,2.83176170028374,2.71040048455729,2.71080502194305,7918.92199041788,0.0,1.0
2016-03-04,3.49,3.49,3.49,3.49,0,2.82367095256864,2.82367095256864,2.82367095256864,2.82367095256864,0,0.0,1.0
2016-03-07,3.2,3.45,3.2,3.45,475,2.58903926883085,2.79130796170826,2.58903926883085,2.79130796170826,587.090361393552,0.0,1.0
2016-03-08,3.2,3.2,3.2,3.2,100,2.58903926883085,2.58903926883085,2.58903926883085,2.58903926883085,123.597970819695,0.0,1.0
2016-03-09,3.2,3.2,3.2,3.2,0,2.58903926883085,2.58903926883085,2.58903926883085,2.58903926883085,0,0.0,1.0
2016-03-10,3.05,3.0505,3.05,3.0505,200,2.4676780531044,2.46808259049016,2.4676780531044,2.46808259049016,247.19594163939,0.0,1.0
2016-03-11,3.05,3.05,3.05,3.05,0,2.4676780531044,2.4676780531044,2.4676780531044,2.4676780531044,0,0.0,1.0
2016-03-14,3.05,3.0505,3.05,3.05,1064,2.4676780531044,2.46808259049016,2.4676780531044,2.4676780531044,1315.08240952156,0.0,1.0
2016-03-15,3.25,3.25,3.2,3.2,1310,2.62949300740633,2.62949300740633,2.58903926883085,2.58903926883085,1619.13341773801,0.0,1.0
2016-03-16,3.25,3.25,3.25,3.25,0,2.62949300740633,2.62949300740633,2.62949300740633,2.62949300740633,0,0.0,1.0
2016-03-17,3.25,3.25,3.25,3.25,0,2.62949300740633,2.62949300740633,2.62949300740633,2.62949300740633,0,0.0,1.0
2016-03-18,3.1,3.1005,3.1,3.1005,360,2.50813179167988,2.50853632906564,2.50813179167988,2.50853632906564,444.952694950903,0.0,1.0
2016-03-21,3.2,3.2,3.2,3.2,100,2.58903926883085,2.58903926883085,2.58903926883085,2.58903926883085,123.597970819695,0.0,1.0
2016-03-22,3.2,3.3,3.0,3.2,4645,2.58903926883085,2.66994674598181,2.42722431452892,2.58903926883085,5741.12574457484,0.0,1.0
2016-03-23,3.2,3.2,3.2,3.2,3158,2.58903926883085,2.58903926883085,2.58903926883085,2.58903926883085,3903.22391848597,0.0,1.0
2016-03-24,3.2,3.2,3.2,3.2,0,2.58903926883085,2.58903926883085,2.58903926883085,2.58903926883085,0,0.0,1.0
2016-03-28,3.25,3.25,3.25,3.25,700,2.62949300740633,2.62949300740633,2.62949300740633,2.62949300740633,865.185795737866,0.0,1.0
2016-03-29,3.25,3.25,3.25,3.25,200,2.62949300740633,2.62949300740633,2.62949300740633,2.62949300740633,247.19594163939,0.0,1.0
2016-03-30,3.25,3.25,3.25,3.25,0,2.62949300740633,2.62949300740633,2.62949300740633,2.62949300740633,0,0.0,1.0
2016-03-31,3.5,3.5,3.25,3.25,4151,2.83176170028374,2.83176170028374,2.62949300740633,2.62949300740633,5130.55176872555,0.0,1.0
2016-04-01,3.5,3.5,3.5,3.5,100,2.83176170028374,2.83176170028374,2.83176170028374,2.83176170028374,123.597970819695,0.0,1.0
2016-04-04,3.22,3.22,3.0,3.21,2150,2.60522076426104,2.60522076426104,2.42722431452892,2.59713001654594,2657.35637262345,0.0,1.0
2016-04-05,3.22,3.22,3.2,3.2001,1500,2.60522076426104,2.60522076426104,2.58903926883085,2.589120176308,1853.96956229543,0.0,1.0
2016-04-06,3.2,3.2,3.2,3.2,600,2.58903926883085,2.58903926883085,2.58903926883085,2.58903926883085,741.58782491817,0.0,1.0
2016-04-07,3.2,3.2,3.2,3.2,120,2.58903926883085,2.58903926883085,2.58903926883085,2.58903926883085,148.317564983634,0.0,1.0
2016-04-08,3.2,3.2,3.2,3.2,0,2.58903926883085,2.58903926883085,2.58903926883085,2.58903926883085,0,0.0,1.0
2016-04-11,3.2,3.2,3.2,3.2,54,2.58903926883085,2.58903926883085,2.58903926883085,2.58903926883085,66.7429042426353,0.0,1.0
2016-04-12,3.2,3.2,3.2,3.2,0,2.58903926883085,2.58903926883085,2.58903926883085,2.58903926883085,0,0.0,1.0
2016-04-13,3.2,3.49,2.81,3.25,6360,2.58903926883085,2.82367095256864,2.27350010794209,2.62949300740633,7860.83094413261,0.0,1.0
2016-04-14,3.2,3.2,3.2,3.2,0,2.58903926883085,2.58903926883085,2.58903926883085,2.58903926883085,0,0.0,1.0
2016-04-15,3.14,3.3,3.1,3.2,15352,2.54049478254027,2.66994674598181,2.50813179167988,2.58903926883085,18974.7604802396,0.0,1.0
2016-04-18,3.2,3.2,3.2,3.2,910,2.58903926883085,2.58903926883085,2.58903926883085,2.58903926883085,1124.74153445923,0.0,1.0
2016-04-19,3.235,3.25,3.2,3.2,4428,2.61735688583368,2.62949300740633,2.58903926883085,2.58903926883085,5472.91814789611,0.0,1.0
2016-04-20,3.25,3.25,3.25,3.25,500,2.62949300740633,2.62949300740633,2.62949300740633,2.62949300740633,617.989854098476,0.0,1.0
2016-04-21,3.25,3.25,3.25,3.25,0,2.62949300740633,2.62949300740633,2.62949300740633,2.62949300740633,0,0.0,1.0
2016-04-22,3.2,3.2,3.2,3.2,500,2.58903926883085,2.58903926883085,2.58903926883085,2.58903926883085,617.989854098475,0.0,1.0
2016-04-25,3.2,3.2,3.2,3.2,100,2.58903926883085,2.58903926883085,2.58903926883085,2.58903926883085,123.597970819695,0.0,1.0
2016-04-26,3.2,3.2,3.2,3.2,0,2.58903926883085,2.58903926883085,2.58903926883085,2.58903926883085,0,0.0,1.0
2016-04-27,3.2,3.2,3.2,3.2,0,2.58903926883085,2.58903926883085,2.58903926883085,2.58903926883085,0,0.0,1.0
2016-04-28,3.25,3.3,3.25,3.3,260,2.62949300740633,2.66994674598181,2.62949300740633,2.66994674598181,321.354724131207,0.0,1.0
2016-04-29,3.25,3.25,3.25,3.25,0,2.62949300740633,2.62949300740633,2.62949300740633,2.62949300740633,0,0.0,1.0
2016-05-02,3.25,3.25,3.25,3.25,0,2.62949300740633,2.62949300740633,2.62949300740633,2.62949300740633,0,0.0,1.0
2016-05-03,3.25,3.25,3.25,3.25,0,2.62949300740633,2.62949300740633,2.62949300740633,2.62949300740633,0,0.0,1.0
2016-05-04,3.25,3.25,3.25,3.25,0,2.62949300740633,2.62949300740633,2.62949300740633,2.62949300740633,0,0.0,1.0
2016-05-05,3.25,3.25,3.25,3.25,0,2.62949300740633,2.62949300740633,2.62949300740633,2.62949300740633,0,0.0,1.0
2016-05-06,3.25,3.25,3.25,3.25,375,2.62949300740633,2.62949300740633,2.62949300740633,2.62949300740633,463.492390573857,0.0,1.0
2016-05-09,3.1,3.25,3.1,3.25,950,2.50813179167988,2.62949300740633,2.50813179167988,2.62949300740633,1174.18072278711,0.0,1.0
2016-05-10,3.1,3.1,3.1,3.1,0,2.50813179167988,2.50813179167988,2.50813179167988,2.50813179167988,0,0.0,1.0
2016-05-11,3.1,3.1,3.1,3.1,0,2.50813179167988,2.50813179167988,2.50813179167988,2.50813179167988,0,0.0,1.0
2016-05-12,3.25,3.25,3.25,3.25,2880,2.62949300740633,2.62949300740633,2.62949300740633,2.62949300740633,3559.62155960722,0.0,1.0
2016-05-13,3.25,3.25,3.25,3.25,0,2.62949300740633,2.62949300740633,2.62949300740633,2.62949300740633,0,0.0,1.0
2016-05-16,2.9,3.2,2.9,3.2,2310,2.34631683737796,2.58903926883085,2.34631683737796,2.58903926883085,2855.11312593495,0.0,1.0
2016-05-17,2.9,2.9,2.9,2.9,0,2.34631683737796,2.34631683737796,2.34631683737796,2.34631683737796,0,0.0,1.0
2016-05-18,3.0,3.0,3.0,3.0,1761,2.42722431452892,2.42722431452892,2.42722431452892,2.42722431452892,2176.56026613483,0.0,1.0
2016-05-19,3.0,3.0,3.0,3.0,35,2.42722431452892,2.42722431452892,2.42722431452892,2.42722431452892,43.2592897868933,0.0,1.0
2016-05-20,3.0,3.0,3.0,3.0,37,2.42722431452892,2.42722431452892,2.42722431452892,2.42722431452892,45.7312492032872,0.0,1.0
2016-05-23,2.95,2.95,2.95,2.95,1165,2.38677057595344,2.38677057595344,2.38677057595344,2.38677057595344,1439.91636004945,0.0,1.0
2016-05-24,2.95,2.95,2.95,2.95,1000,2.38677057595344,2.38677057595344,2.38677057595344,2.38677057595344,1235.97970819695,0.0,1.0
2016-05-25,3.0,3.0001,3.0,3.0,781,2.42722431452892,2.42730522200607,2.42722431452892,2.42722431452892,965.300152101819,0.0,1.0
2016-05-26,3.0,3.0,3.0,3.0,0,2.42722431452892,2.42722431452892,2.42722431452892,2.42722431452892,0,0.0,1.0
2016-05-27,3.0,3.0,3.0,3.0,0,2.42722431452892,2.42722431452892,2.42722431452892,2.42722431452892,0,0.0,1.0
2016-05-31,3.0,3.0,3.0,3.0,83,2.42722431452892,2.42722431452892,2.42722431452892,2.42722431452892,102.586315780347,0.0,1.0
2016-06-01,3.2,3.2,3.2,3.2,5704,2.58903926883085,2.58903926883085,2.58903926883085,2.58903926883085,7050.02825555541,0.0,1.0
2016-06-02,3.1,3.1,3.0999,3.1,3000,2.50813179167988,2.50813179167988,2.50805088420273,2.50813179167988,3707.93912459086,0.0,1.0
2016-06-03,3.1,3.1,3.1,3.1,0,2.50813179167988,2.50813179167988,2.50813179167988,2.50813179167988,0,0.0,1.0
2016-06-06,3.1,3.1001,2.85,2.85,300,2.50813179167988,2.50821269915703,2.30586309880247,2.30586309880247,370.793912459086,0.0,1.0
2016-06-07,3.1,3.1,3.1,3.1,0,2.50813179167988,2.50813179167988,2.50813179167988,2.50813179167988,0,0.0,1.0
2016-06-08,3.1999,3.2,3.1999,3.2,1000,2.5889583613537,2.58903926883085,2.5889583613537,2.58903926883085,1235.97970819695,0.0,1.0
2016-06-09,3.1999,3.1999,3.1999,3.1999,0,2.5889583613537,2.5889583613537,2.5889583613537,2.5889583613537,0,0.0,1.0
2016-06-10,3.12,3.12,3.12,3.12,228,2.52431328711008,2.52431328711008,2.52431328711008,2.52431328711008,281.803373468905,0.0,1.0
2016-06-13,3.12,3.12,3.12,3.12,200,2.52431328711008,2.52431328711008,2.52431328711008,2.52431328711008,247.19594163939,0.0,1.0
2016-06-14,3.19,3.19,3.19,3.19,100,2.58094852111575,2.58094852111575,2.58094852111575,2.58094852111575,123.597970819695,0.0,1.0
2016-06-15,3.19,3.19,3.19,3.19,0,2.58094852111575,2.58094852111575,2.58094852111575,2.58094852111575,0,0.0,1.0
2016-06-16,3.19,3.19,3.19,3.19,50,2.58094852111575,2.58094852111575,2.58094852111575,2.58094852111575,61.7989854098476,0.0,1.0
2016-06-17,3.5,3.5,3.45,3.45,2001,2.83176170028374,2.83176170028374,2.79130796170826,2.79130796170826,2473.1953961021,0.0,1.0
2016-06-20,3.5,3.5,3.5,3.5,0,2.83176170028374,2.83176170028374,2.83176170028374,2.83176170028374,0,0.0,1.0
2016-06-21,3.5,3.5,3.5,3.5,0,2.83176170028374,2.83176170028374,2.83176170028374,2.83176170028374,0,0.0,1.0
2016-06-22,3.2,3.2,3.2,3.2,750,2.58903926883085,2.58903926883085,2.58903926883085,2.58903926883085,926.984781147713,0.0,1.0
2016-06-23,3.2,3.2,3.2,3.2,100,2.58903926883085,2.58903926883085,2.58903926883085,2.58903926883085,123.597970819695,0.0,1.0
2016-06-24,3.07,3.3001,3.07,3.3001,6600,2.48385954853459,2.67002765345896,2.48385954853459,2.67002765345896,8157.46607409989,0.0,1.0
2016-06-27,3.5,3.75,3.25,3.25,15201,2.83176170028374,3.03403039316115,2.62949300740633,2.62949300740633,18788.1275443019,0.0,1.0
2016-06-28,3.76,3.76,3.7399,3.7499,3600,3.04212114087625,3.04212114087625,3.0258587379689,3.033949485684,4449.52694950902,0.0,1.0
2016-06-29,3.6,3.75,3.5999,3.75,10675,2.9126691774347,3.03403039316115,2.91258826995755,3.03403039316115,13194.0833850025,0.0,1.0
2016-06-30,3.75,3.75,3.7499,3.75,3260,3.03403039316115,3.03403039316115,3.033949485684,3.03403039316115,4029.29384872206,0.0,1.0
2016-07-01,3.6,3.6001,3.6,3.6001,834,2.9126691774347,2.91275008491185,2.9126691774347,2.91275008491185,1030.80707663626,0.0,1.0
2016-07-05,3.5,3.6,3.5,3.6,3000,2.83176170028374,2.9126691774347,2.83176170028374,2.9126691774347,3707.93912459085,0.0,1.0
2016-07-06,3.5,3.5,3.5,3.5,0,2.83176170028374,2.83176170028374,2.83176170028374,2.83176170028374,0,0.0,1.0
2016-07-07,3.5,3.5,3.5,3.5,12623,2.83176170028374,2.83176170028374,2.83176170028374,2.83176170028374,15601.7718565701,0.0,1.0
2016-07-08,3.53,3.53,3.5099,3.5099,1200,2.85603394342903,2.85603394342903,2.83977154052169,2.83977154052169,1483.17564983634,0.0,1.0
2016-07-11,3.5,3.525,3.375,3.525,1137,2.83176170028374,2.85198856957148,2.73062735384503,2.85198856957148,1405.30892821993,0.0,1.0
2016-07-12,4.0,4.0,3.8,3.8,1202,3.23629908603856,3.23629908603856,3.07448413173663,3.07448413173663,1485.64760925274,0.0,1.0
2016-07-13,4.0,4.0,4.0,4.0,0,3.23629908603856,3.23629908603856,3.23629908603856,3.23629908603856,0,0.0,1.0
2016-07-14,3.55,4.15,3.55,3.8499,4500,2.87221543885922,3.35766030176501,2.87221543885922,3.11485696283496,5561.90868688629,0.0,1.0
2016-07-15,3.55,3.55,3.55,3.55,0,2.87221543885922,2.87221543885922,2.87221543885922,2.87221543885922,0,0.0,1.0
2016-07-18,3.57,3.57,3.57,3.57,201,2.88839693428941,2.88839693428941,2.88839693428941,2.88839693428941,248.431921347588,0.0,1.0
2016-07-19,3.9999,4.0,3.6,3.6,11229,3.23621817856141,3.23629908603856,2.9126691774347,2.9126691774347,13878.8161433436,0.0,1.0
2016-07-20,3.6,3.6,3.6,3.6,700,2.9126691774347,2.9126691774347,2.9126691774347,2.9126691774347,865.185795737867,0.0,1.0
2016-07-21,3.65,4.0,3.65,4.0,13000,2.95312291601019,3.23629908603856,2.95312291601019,3.23629908603856,16067.7362065603,0.0,1.0
2016-07-22,3.65,3.65,3.65,3.65,0,2.95312291601019,2.95312291601019,2.95312291601019,2.95312291601019,0,0.0,1.0
2016-07-25,4.0,4.0,3.9999,3.9999,5950,3.23629908603856,3.23629908603856,3.23621817856141,3.23621817856141,7354.07926377186,0.0,1.0
2016-07-26,4.0,4.0,3.8999,3.9,4000,3.23629908603856,3.23629908603856,3.15531070141044,3.1553916088876,4943.91883278781,0.0,1.0
2016-07-27,3.74,3.74,3.74,3.74,100,3.02593964544605,3.02593964544605,3.02593964544605,3.02593964544605,123.597970819695,0.0,1.0
2016-07-28,4.0,4.0,3.9999,3.9999,12200,3.23629908603856,3.23629908603856,3.23621817856141,3.23621817856141,15078.9524400028,0.0,1.0
2016-07-29,3.91,4.05,3.91,4.05,11000,3.16348235660269,3.27675282461404,3.16348235660269,3.27675282461404,13595.7767901665,0.0,1.0
2016-08-01,3.91,3.91,3.91,3.91,0,3.16348235660269,3.16348235660269,3.16348235660269,3.16348235660269,0,0.0,1.0
2016-08-02,3.92,3.92,3.92,3.92,152,3.17157310431779,3.17157310431779,3.17157310431779,3.17157310431779,187.868915645937,0.0,1.0
2016-08-03,3.92,3.92,3.92,3.92,0,3.17157310431779,3.17157310431779,3.17157310431779,3.17157310431779,0,0.0,1.0
2016-08-04,3.92,3.92,3.92,3.92,0,3.17157310431779,3.17157310431779,3.17157310431779,3.17157310431779,0,0.0,1.0
2016-08-05,3.92,3.92,3.92,3.92,0,3.17157310431779,3.17157310431779,3.17157310431779,3.17157310431779,0,0.0,1.0
2016-08-08,3.92,3.92,3.92,3.92,0,3.17157310431779,3.17157310431779,3.17157310431779,3.17157310431779,0,0.0,1.0
2016-08-09,4.0,4.0,3.92,3.92,3100,3.23629908603856,3.23629908603856,3.17157310431779,3.17157310431779,3831.53709541055,0.0,1.0
2016-08-10,4.01,4.01,4.01,4.01,260,3.24438983375366,3.24438983375366,3.24438983375366,3.24438983375366,321.354724131207,0.0,1.0
2016-08-11,4.01,4.01,4.01,4.01,50,3.24438983375366,3.24438983375366,3.24438983375366,3.24438983375366,61.7989854098475,0.0,1.0
2016-08-12,4.01,4.01,4.01,4.01,50,3.24438983375366,3.24438983375366,3.24438983375366,3.24438983375366,61.7989854098475,0.0,1.0
2016-08-15,4.0,4.0,3.92,3.92,3391,3.23629908603856,3.23629908603856,3.17157310431779,3.17157310431779,4191.20719049586,0.0,1.0
2016-08-16,4.0,4.0,4.0,4.0,0,3.23629908603856,3.23629908603856,3.23629908603856,3.23629908603856,0,0.0,1.0
2016-08-17,4.05,4.105,4.0499,4.0999,5140,3.27675282461404,3.32125193704707,3.27667191713689,3.31712565571237,6352.93570013233,0.0,1.0
2016-08-18,4.1499,4.15,4.0,4.0,1950,3.35757939428785,3.35766030176501,3.23629908603856,3.23629908603856,2410.16043098406,0.0,1.0
2016-08-19,4.0,4.0,4.0,4.0,200,3.23629908603856,3.23629908603856,3.23629908603856,3.23629908603856,247.19594163939,0.0,1.0
2016-08-22,4.0,4.07,4.0,4.0,3630,3.23629908603856,3.29293432004423,3.23629908603856,3.23629908603856,4486.60634075493,0.0,1.0
2016-08-23,3.98,4.25,3.94,4.0,5290,3.22011759060837,3.43856777891597,3.18775459974798,3.23629908603856,6538.33265636187,0.0,1.0
2016-08-24,4.0,4.02,4.0,4.0,4104,3.23629908603856,3.25248058146875,3.23629908603856,3.23629908603856,5072.46072244029,0.0,1.0
2016-08-25,3.92,4.0501,3.92,4.05,9632,3.17157310431779,3.27683373209119,3.17157310431779,3.27675282461404,11904.956549353,0.0,1.0
2016-08-26,3.95,3.95,3.95,3.95,1000,3.19584534746308,3.19584534746308,3.19584534746308,3.19584534746308,1235.97970819695,0.0,1.0
2016-08-29,3.95,3.95,3.95,3.95,57,3.19584534746308,3.19584534746308,3.19584534746308,3.19584534746308,70.4508433672262,0.0,1.0
2016-08-30,3.95,3.95,3.95,3.95,410,3.19584534746308,3.19584534746308,3.19584534746308,3.19584534746308,506.75168036075,0.0,1.0
2016-08-31,3.95,3.95,3.95,3.95,0,3.19584534746308,3.19584534746308,3.19584534746308,3.19584534746308,0,0.0,1.0
2016-09-01,4.15,4.15,4.15,4.15,250,3.35766030176501,3.35766030176501,3.35766030176501,3.35766030176501,308.994927049238,0.0,1.0
2016-09-02,4.2,4.2,4.2,4.2,150,3.39811404034049,3.39811404034049,3.39811404034049,3.39811404034049,185.396956229543,0.0,1.0
2016-09-06,4.2,4.2,4.2,4.2,0,3.39811404034049,3.39811404034049,3.39811404034049,3.39811404034049,0,0.0,1.0
2016-09-07,4.2,4.2,4.2,4.2,114,3.39811404034049,3.39811404034049,3.39811404034049,3.39811404034049,140.901686734452,0.0,1.0
2016-09-08,4.0,4.0,4.0,4.0,750,3.23629908603856,3.23629908603856,3.23629908603856,3.23629908603856,926.984781147714,0.0,1.0
2016-09-09,4.0,4.0,4.0,4.0,500,3.23629908603856,3.23629908603856,3.23629908603856,3.23629908603856,617.989854098476,0.0,1.0
2016-09-12,4.0,4.0,4.0,4.0,1000,3.23629908603856,3.23629908603856,3.23629908603856,3.23629908603856,1235.97970819695,0.0,1.0
2016-09-13,4.0,4.0,4.0,4.0,62,3.23629908603856,3.23629908603856,3.23629908603856,3.23629908603856,76.630741908211,0.0,1.0
2016-09-14,3.95,4.1,3.93,4.0,7500,3.19584534746308,3.31720656318952,3.17966385203288,3.23629908603856,9269.84781147713,0.0,1.0
2016-09-15,3.95,3.95,3.9,3.95,8549,3.19584534746308,3.19584534746308,3.1553916088876,3.19584534746308,10566.3905253757,0.0,1.0
2016-09-16,3.95,3.95,3.95,3.95,0,3.19584534746308,3.19584534746308,3.19584534746308,3.19584534746308,0,0.0,1.0
2016-09-19,3.9,3.9,3.89,3.9,11825,3.1553916088876,3.1553916088876,3.1473008611725,3.1553916088876,14615.4600494289,0.0,1.0
2016-09-20,3.9,3.95,3.8999,3.9,2100,3.1553916088876,3.19584534746308,3.15531070141044,3.1553916088876,2595.55738721359,0.0,1.0
2016-09-21,3.9,3.9,3.9,3.9,0,3.1553916088876,3.1553916088876,3.1553916088876,3.1553916088876,0,0.0,1.0
2016-09-22,3.95,3.95,3.9499,3.95,1850,3.19584534746308,3.19584534746308,3.19576443998593,3.19584534746308,2286.56246016436,0.0,1.0
2016-09-23,3.95,3.95,3.9499,3.9499,3719,3.19584534746308,3.19584534746308,3.19576443998593,3.19576443998593,4596.60853478446,0.0,1.0
2016-09-26,3.95,3.95,3.9499,3.9499,2000,3.19584534746308,3.19584534746308,3.19576443998593,3.19576443998593,2471.9594163939,0.0,1.0
2016-09-27,3.95,3.95,3.9499,3.9499,8050,3.19584534746308,3.19584534746308,3.19576443998593,3.19576443998593,9949.63665098545,0.0,1.0
2016-09-28,3.89,3.93,3.89,3.93,3283,3.1473008611725,3.17966385203288,3.1473008611725,3.17966385203288,4057.72138201059,0.0,1.0
2016-09-29,3.89,3.906,3.89,3.906,420,3.1473008611725,3.16024605751665,3.1473008611725,3.16024605751665,519.11147744272,0.0,1.0
2016-09-30,3.89,3.89,3.89,3.89,0,3.1473008611725,3.1473008611725,3.1473008611725,3.1473008611725,0,0.0,1.0
2016-10-03,3.89,3.89,3.89,3.89,0,3.1473008611725,3.1473008611725,3.1473008611725,3.1473008611725,0,0.0,1.0
2016-10-04,3.902,3.902,3.89,3.89,200,3.15700975843061,3.15700975843061,3.1473008611725,3.1473008611725,247.195941639391,0.0,1.0
2016-10-05,3.89,4.05,3.89,4.05,2041,3.1473008611725,3.27675282461404,3.1473008611725,3.27675282461404,2522.63458442998,0.0,1.0
2016-10-06,3.89,3.89,3.89,3.89,0,3.1473008611725,3.1473008611725,3.1473008611725,3.1473008611725,0,0.0,1.0
2016-10-07,3.89,3.89,3.89,3.89,0,3.1473008611725,3.1473008611725,3.1473008611725,3.1473008611725,0,0.0,1.0
2016-10-10,3.89,3.89,3.89,3.89,0,3.1473008611725,3.1473008611725,3.1473008611725,3.1473008611725,0,0.0,1.0
2016-10-11,3.89,3.89,3.89,3.89,0,3.1473008611725,3.1473008611725,3.1473008611725,3.1473008611725,0,0.0,1.0
2016-10-12,3.89,3.89,3.89,3.89,0,3.1473008611725,3.1473008611725,3.1473008611725,3.1473008611725,0,0.0,1.0
2016-10-13,4.1,4.2,4.1,4.1999,1070,3.31720656318952,3.39811404034049,3.31720656318952,3.39803313286334,1322.49828777074,0.0,1.0
2016-10-14,4.1,4.1,4.1,4.1,650,3.31720656318952,3.31720656318952,3.31720656318952,3.31720656318952,803.386810328019,0.0,1.0
2016-10-17,4.1,4.1,4.1,4.1,1560,3.31720656318952,3.31720656318952,3.31720656318952,3.31720656318952,1928.12834478725,0.0,1.0
2016-10-18,4.1,4.1,4.1,4.1,500,3.31720656318952,3.31720656318952,3.31720656318952,3.31720656318952,617.989854098476,0.0,1.0
2016-10-19,4.1,4.14,4.1,4.1001,770,3.31720656318952,3.34956955404991,3.31720656318952,3.31728747066667,951.704375311654,0.0,1.0
2016-10-20,4.1,4.1,4.1,4.1,0,3.31720656318952,3.31720656318952,3.31720656318952,3.31720656318952,0,0.0,1.0
2016-10-21,4.1,4.1,4.1,4.1,20,3.31720656318952,3.31720656318952,3.31720656318952,3.31720656318952,24.7195941639391,0.0,1.0
2016-10-24,4.1,4.1,4.1,4.1,0,3.31720656318952,3.31720656318952,3.31720656318952,3.31720656318952,0,0.0,1.0
2016-10-25,4.1,4.1,4.1,4.1,0,3.31720656318952,3.31720656318952,3.31720656318952,3.31720656318952,0,0.0,1.0
2016-10-26,4.1,4.14,4.1,4.1001,3200,3.31720656318952,3.34956955404991,3.31720656318952,3.31728747066667,3955.13506623025,0.0,1.0
2016-10-27,4.1,4.1,4.1,4.1,535,3.31720656318952,3.31720656318952,3.31720656318952,3.31720656318952,661.24914388537,0.0,1.0
2016-10-28,4.128,4.1575,4.128,4.1575,360,3.33986065679179,3.36372836255133,3.33986065679179,3.36372836255133,444.952694950903,0.0,1.0
2016-10-31,4.1,4.1,3.85,3.85,1417,3.31720656318952,3.31720656318952,3.11493787031211,3.11493787031211,1751.38324651508,0.0,1.0
2016-11-01,3.85,4.1,3.85,4.1,3998,3.11493787031211,3.31720656318952,3.11493787031211,3.31720656318952,4941.44687337142,0.0,1.0
2016-11-02,3.84,3.84,3.84,3.84,760,3.10684712259702,3.10684712259702,3.10684712259702,3.10684712259702,939.344578229682,0.0,1.0
2016-11-03,3.87,3.87,3.87,3.87,900,3.13111936574231,3.13111936574231,3.13111936574231,3.13111936574231,1112.38173737726,0.0,1.0
2016-11-04,4.0,4.0,3.95,3.95,595,3.23629908603856,3.23629908603856,3.19584534746308,3.19584534746308,735.407926377186,0.0,1.0
2016-11-07,4.0,4.0,4.0,4.0,0,3.23629908603856,3.23629908603856,3.23629908603856,3.23629908603856,0,0.0,1.0
2016-11-08,4.0,4.0,4.0,4.0,0,3.23629908603856,3.23629908603856,3.23629908603856,3.23629908603856,0,0.0,1.0
2016-11-09,4.0,4.0,4.0,4.0,0,3.23629908603856,3.23629908603856,3.23629908603856,3.23629908603856,0,0.0,1.0
2016-11-10,4.0,4.0,4.0,4.0,335,3.23629908603856,3.23629908603856,3.23629908603856,3.23629908603856,414.053202245979,0.0,1.0
2016-11-11,3.95,4.15,3.95,4.15,3025,3.19584534746308,3.35766030176501,3.19584534746308,3.35766030176501,3738.83861729578,0.0,1.0
2016-11-14,4.15,4.15,3.85,3.95,3875,3.35766030176501,3.35766030176501,3.11493787031211,3.19584534746308,4789.42136926318,0.0,1.0
2016-11-15,3.85,3.91,3.85,3.85,4330,3.11493787031211,3.16348235660269,3.11493787031211,3.11493787031211,5351.79213649281,0.0,1.0
2016-11-16,3.8845,3.8845,3.75,3.75,1807,3.1428509499292,3.1428509499292,3.03403039316115,3.03403039316115,2233.41533271189,0.0,1.0
2016-11-17,3.8845,3.8845,3.8845,3.8845,0,3.1428509499292,3.1428509499292,3.1428509499292,3.1428509499292,0,0.0,1.0
2016-11-18,3.85,3.88,3.85,3.868,812,3.11493787031211,3.1392101134574,3.11493787031211,3.12950121619929,1003.61552305593,0.0,1.0
2016-11-21,4.15,4.15,4.0,4.0,820,3.35766030176501,3.35766030176501,3.23629908603856,3.23629908603856,1013.5033607215,0.0,1.0
2016-11-22,4.1999,4.2,4.15,4.15,9550,3.39803313286334,3.39811404034049,3.35766030176501,3.35766030176501,11803.6062132809,0.0,1.0
2016-11-23,4.35,4.35,4.1,4.1,1100,3.51947525606693,3.51947525606693,3.31720656318952,3.31720656318952,1359.57767901665,0.0,1.0
2016-11-25,4.35,4.35,4.35,4.35,0,3.51947525606693,3.51947525606693,3.51947525606693,3.51947525606693,0,0.0,1.0
2016-11-28,4.35,4.35,4.35,4.35,0,3.51947525606693,3.51947525606693,3.51947525606693,3.51947525606693,0,0.0,1.0
2016-11-29,4.3,4.32,4.3,4.32,1050,3.47902151749145,3.49520301292164,3.47902151749145,3.49520301292164,1297.7786936068,0.0,1.0
2016-11-30,4.25,4.25,4.15,4.15,1130,3.43856777891597,3.43856777891597,3.35766030176501,3.35766030176501,1396.65707026256,0.0,1.0
2016-12-01,4.15,4.15,4.15,4.15,300,3.35766030176501,3.35766030176501,3.35766030176501,3.35766030176501,370.793912459085,0.0,1.0
2016-12-02,4.1,4.1001,4.1,4.1,600,3.31720656318952,3.31728747066667,3.31720656318952,3.31720656318952,741.587824918172,0.0,1.0
2016-12-05,4.2499,4.25,4.2499,4.25,5700,3.43848687143882,3.43856777891597,3.43848687143882,3.43856777891597,7045.08433672262,0.0,1.0
2016-12-06,4.2499,4.2499,4.2499,4.2499,0,3.43848687143882,3.43848687143882,3.43848687143882,3.43848687143882,0,0.0,1.0
2016-12-07,4.1,4.1001,4.1,4.1001,515,3.31720656318952,3.31728747066667,3.31720656318952,3.31728747066667,636.529549721431,0.0,1.0
2016-12-08,4.1,4.15,4.1,4.1,2800,3.31720656318952,3.35766030176501,3.31720656318952,3.31720656318952,3460.74318295147,0.0,1.0
2016-12-09,4.1,4.1,4.1,4.1,579,3.31720656318952,3.31720656318952,3.31720656318952,3.31720656318952,715.632251046036,0.0,1.0
2016-12-12,4.1,4.1,4.1,4.1,601,3.31720656318952,3.31720656318952,3.31720656318952,3.31720656318952,742.823804626369,0.0,1.0
2016-12-13,4.25,4.25,4.1,4.1,800,3.43856777891597,3.43856777891597,3.31720656318952,3.31720656318952,988.783766557561,0.0,1.0
2016-12-14,4.3,4.3,4.3,4.3,400,3.47902151749145,3.47902151749145,3.47902151749145,3.47902151749145,494.391883278781,0.0,1.0
2016-12-15,4.3,4.3,4.3,4.3,0,3.47902151749145,3.47902151749145,3.47902151749145,3.47902151749145,0,0.0,1.0
2016-12-16,4.3,4.3,4.3,4.3,60,3.47902151749145,3.47902151749145,3.47902151749145,3.47902151749145,74.1587824918171,0.0,1.0
2016-12-19,4.35,4.35,4.3499,4.3499,4527,3.51947525606693,3.51947525606693,3.51939434858978,3.51939434858978,5595.28013900761,0.0,1.0
2016-12-20,4.35,4.35,4.35,4.35,100,3.51947525606693,3.51947525606693,3.51947525606693,3.51947525606693,123.597970819695,0.0,1.0
2016-12-21,4.35,4.35,4.35,4.35,0,3.51947525606693,3.51947525606693,3.51947525606693,3.51947525606693,0,0.0,1.0
2016-12-22,4.56,4.56,4.52,4.52,250,3.68938095808396,3.68938095808396,3.65701796722357,3.65701796722357,308.994927049238,0.0,1.0
2016-12-23,4.25,4.2501,4.22,4.22,421,3.43856777891597,3.43864868639312,3.41429553577068,3.41429553577068,520.347457150917,0.0,1.0
2016-12-27,4.3,4.43,4.3,4.43,1100,3.47902151749145,3.5842012377877,3.47902151749145,3.5842012377877,1359.57767901665,0.0,1.0
2016-12-28,4.3,4.3,4.3,4.3,0,3.47902151749145,3.47902151749145,3.47902151749145,3.47902151749145,0,0.0,1.0
2016-12-29,4.56,4.56,4.5599,4.56,4245,3.68938095808396,3.68938095808396,3.68930005060681,3.68938095808396,5246.73386129606,0.0,1.0
2016-12-30,4.56,4.56,4.56,4.56,49,3.68938095808396,3.68938095808396,3.68938095808396,3.68938095808396,60.5630057016506,0.0,1.0
2017-01-03,4.31,4.3101,4.31,4.3101,400,3.48711226520655,3.4871931726837,3.48711226520655,3.4871931726837,494.39188327878,0.0,1.0
2017-01-04,4.6,4.6,4.6,4.6,8000,3.72174394894434,3.72174394894434,3.72174394894434,3.72174394894434,9887.83766557562,0.0,1.0
2017-01-05,4.8,4.8,4.76,4.76,250,3.88355890324627,3.88355890324627,3.85119591238589,3.85119591238589,308.994927049238,0.0,1.0
2017-01-06,4.8,4.8,4.8,4.8,20,3.88355890324627,3.88355890324627,3.88355890324627,3.88355890324627,24.719594163939,0.0,1.0
2017-01-09,4.8,4.8,4.4,4.4,200,3.88355890324627,3.88355890324627,3.55992899464242,3.55992899464242,247.19594163939,0.0,1.0
2017-01-10,4.8499,4.85,4.8,4.8,4875,3.9239317343446,3.92401264182175,3.88355890324627,3.88355890324627,6025.40107746014,0.0,1.0
2017-01-11,5.0,5.0,4.96,4.96,250,4.0453738575482,4.0453738575482,4.01301086668781,4.01301086668781,308.994927049238,0.0,1.0
2017-01-12,5.0,5.0,5.0,5.0,0,4.0453738575482,4.0453738575482,4.0453738575482,4.0453738575482,0,0.0,1.0
2017-01-13,4.7,4.7,4.7,4.7,1373,3.80265142609531,3.80265142609531,3.80265142609531,3.80265142609531,1697.00013935441,0.0,1.0
2017-01-17,4.6999,4.7,4.6,4.7,2300,3.80257051861816,3.80265142609531,3.72174394894434,3.80265142609531,2842.75332885299,0.0,1.0
2017-01-18,4.6999,4.6999,4.6999,4.6999,20,3.80257051861816,3.80257051861816,3.80257051861816,3.80257051861816,24.719594163939,0.0,1.0
2017-01-19,4.6999,4.6999,4.6999,4.6999,0,3.80257051861816,3.80257051861816,3.80257051861816,3.80257051861816,0,0.0,1.0
2017-01-20,4.85,4.85,4.7499,4.75,2280,3.92401264182175,3.92401264182175,3.84302425719364,3.84310516467079,2818.03373468905,0.0,1.0
2017-01-23,4.94,4.94,4.8499,4.8499,500,3.99682937125762,3.99682937125762,3.9239317343446,3.9239317343446,617.989854098476,0.0,1.0
2017-01-24,4.94,4.94,4.94,4.94,0,3.99682937125762,3.99682937125762,3.99682937125762,3.99682937125762,0,0.0,1.0
2017-01-25,4.94,4.94,4.94,4.94,0,3.99682937125762,3.99682937125762,3.99682937125762,3.99682937125762,0,0.0,1.0
2017-01-26,4.94,4.94,4.94,4.94,0,3.99682937125762,3.99682937125762,3.99682937125762,3.99682937125762,0,0.0,1.0
2017-01-27,4.94,4.94,4.94,4.94,0,3.99682937125762,3.99682937125762,3.99682937125762,3.99682937125762,0,0.0,1.0
2017-01-30,4.71,4.8,4.71,4.8,4250,3.8107421738104,3.88355890324627,3.8107421738104,3.88355890324627,5252.91375983705,0.0,1.0
2017-01-31,4.72,4.72,4.72,4.72,1100,3.8188329215255,3.8188329215255,3.8188329215255,3.8188329215255,1359.57767901665,0.0,1.0
2017-02-01,4.77,4.77,4.77,4.77,2315,3.85928666010098,3.85928666010098,3.85928666010098,3.85928666010098,2861.29302447594,0.0,1.0
2017-02-02,4.77,4.77,4.77,4.77,0,3.85928666010098,3.85928666010098,3.85928666010098,3.85928666010098,0,0.0,1.0
2017-02-03,4.73,4.9,4.73,4.74,110000,3.8269236692406,3.96446638039724,3.8269236692406,3.83501441695569,135957.767901665,0.0,1.0
2017-02-06,4.73,4.73,4.73,4.73,0,3.8269236692406,3.8269236692406,3.8269236692406,3.8269236692406,0,0.0,1.0
2017-02-07,4.71,4.79,4.71,4.79,90000,3.8107421738104,3.87546815553117,3.8107421738104,3.87546815553117,111238.173737726,0.0,1.0
2017-02-08,4.65,4.72,4.65,4.72,380000,3.76219768751983,3.8188329215255,3.76219768751983,3.8188329215255,469672.289114841,0.0,1.0
2017-02-09,4.5,4.5,4.3,4.3,110000,3.64083647179338,3.64083647179338,3.47902151749145,3.47902151749145,135957.767901665,0.0,1.0
2017-02-10,4.5,4.51,4.5,4.5,190000,3.64083647179338,3.64892721950848,3.64083647179338,3.64083647179338,234836.144557421,0.0,1.0
2017-02-13,4.3,4.4,4.3,4.4,110000,3.47902151749145,3.55992899464242,3.47902151749145,3.55992899464242,135957.767901665,0.0,1.0
2017-02-14,4.5,4.5,4.5,4.5,140000,3.64083647179338,3.64083647179338,3.64083647179338,3.64083647179338,173037.159147573,0.0,1.0
2017-02-15,5.0,5.0,4.25,4.49,1060000,4.0453738575482,4.0453738575482,3.43856777891597,3.63274572407828,1310138.49068877,0.0,1.0
2017-02-16,5.0,5.0,5.0,5.0,0,4.0453738575482,4.0453738575482,4.0453738575482,4.0453738575482,0,0.0,1.0
2017-02-17,4.6,4.7,4.6,4.7,230000,3.72174394894434,3.80265142609531,3.72174394894434,3.80265142609531,284275.332885299,0.0,1.0
2017-02-21,4.59,4.65,4.51,4.51,100000,3.71365320122925,3.76219768751983,3.64892721950848,3.64892721950848,123597.970819695,0.0,1.0
2017-02-22,4.53,4.6,4.46,4.6,180000,3.66510871493867,3.72174394894434,3.60847348093299,3.72174394894434,222476.347475451,0.0,1.0
2017-02-23,4.35,4.35,4.35,4.35,10000,3.51947525606693,3.51947525606693,3.51947525606693,3.51947525606693,12359.7970819695,0.0,1.0
2017-02-24,4.35,4.41,4.35,4.41,30000,3.51947525606693,3.56801974235751,3.51947525606693,3.56801974235751,37079.3912459086,0.0,1.0
2017-02-27,4.4,4.4,4.4,4.4,20000,3.55992899464242,3.55992899464242,3.55992899464242,3.55992899464242,24719.594163939,0.0,1.0
2017-02-28,4.36,4.36,4.36,4.36,60000,3.52756600378203,3.52756600378203,3.52756600378203,3.52756600378203,74158.7824918171,0.0,1.0
2017-03-01,4.52,4.52,4.2,4.2,90000,3.65701796722357,3.65701796722357,3.39811404034049,3.39811404034049,111238.173737726,0.0,1.0
2017-03-02,4.52,4.52,4.52,4.52,0,3.65701796722357,3.65701796722357,3.65701796722357,3.65701796722357,0,0.0,1.0
2017-03-03,4.52,4.52,4.52,4.52,0,3.65701796722357,3.65701796722357,3.65701796722357,3.65701796722357,0,0.0,1.0
2017-03-06,4.5,4.51,4.5,4.5,580000,3.64083647179338,3.64892721950848,3.64083647179338,3.64083647179338,716868.230754232,0.0,1.0
2017-03-07,4.53,4.53,4.53,4.53,50000,3.66510871493867,3.66510871493867,3.66510871493867,3.66510871493867,61798.9854098476,0.0,1.0
2017-03-08,4.6,4.6,4.5,4.5,170000,3.72174394894434,3.72174394894434,3.64083647179338,3.64083647179338,210116.550393482,0.0,1.0
2017-03-09,4.5,4.5,4.5,4.5,20000,3.64083647179338,3.64083647179338,3.64083647179338,3.64083647179338,24719.594163939,0.0,1.0
2017-03-10,4.5,4.5,4.5,4.5,30000,3.64083647179338,3.64083647179338,3.64083647179338,3.64083647179338,37079.3912459085,0.0,1.0
2017-03-13,4.5,4.5,4.5,4.5,0,3.64083647179338,3.64083647179338,3.64083647179338,3.64083647179338,0,0.0,1.0
2017-03-14,4.5,4.5,4.5,4.5,0,3.64083647179338,3.64083647179338,3.64083647179338,3.64083647179338,0,0.0,1.0
2017-03-15,4.64,4.64,4.5,4.5,180000,3.75410693980473,3.75410693980473,3.64083647179338,3.64083647179338,222476.347475451,0.0,1.0
2017-03-16,4.59,4.6,4.59,4.6,160000,3.71365320122925,3.72174394894434,3.71365320122925,3.72174394894434,197756.753311512,0.0,1.0
2017-03-17,4.59,4.59,4.59,4.59,0,3.71365320122925,3.71365320122925,3.71365320122925,3.71365320122925,0,0.0,1.0
2017-03-20,4.62,4.62,4.62,4.62,20000,3.73792544437454,3.73792544437454,3.73792544437454,3.73792544437454,24719.594163939,0.0,1.0
2017-03-21,4.62,4.62,4.62,4.62,0,3.73792544437454,3.73792544437454,3.73792544437454,3.73792544437454,0,0.0,1.0
2017-03-22,4.62,4.62,4.62,4.62,0,3.73792544437454,3.73792544437454,3.73792544437454,3.73792544437454,0,0.0,1.0
2017-03-23,4.62,4.62,4.62,4.62,0,3.73792544437454,3.73792544437454,3.73792544437454,3.73792544437454,0,0.0,1.0
2017-03-24,4.62,4.62,4.62,4.62,20000,3.73792544437454,3.73792544437454,3.73792544437454,3.73792544437454,24719.594163939,0.0,1.0
2017-03-27,4.64,4.64,4.6,4.6,140000,3.75410693980473,3.75410693980473,3.72174394894434,3.72174394894434,173037.159147573,0.0,1.0
2017-03-28,4.65,4.65,4.64,4.64,20000,3.76219768751983,3.76219768751983,3.75410693980473,3.75410693980473,24719.594163939,0.0,1.0
2017-03-29,4.63,4.63,4.63,4.63,70000,3.74601619208963,3.74601619208963,3.74601619208963,3.74601619208963,86518.5795737867,0.0,1.0
2017-03-30,4.65,4.65,4.65,4.65,10000,3.76219768751983,3.76219768751983,3.76219768751983,3.76219768751983,12359.7970819695,0.0,1.0
2017-03-31,4.66,4.69,4.66,4.66,930000,3.77028843523492,3.79456067838021,3.77028843523492,3.77028843523492,1149461.12862317,0.0,1.0
2017-04-03,4.65,4.65,4.63,4.63,70000,3.76219768751983,3.76219768751983,3.74601619208963,3.74601619208963,86518.5795737865,0.0,1.0
2017-04-04,4.65,4.65,4.65,4.65,0,3.76219768751983,3.76219768751983,3.76219768751983,3.76219768751983,0,0.0,1.0
2017-04-05,4.7,4.7,4.65,4.65,2876,3.80265142609531,3.80265142609531,3.76219768751983,3.76219768751983,3554.67764077443,0.0,1.0
2017-04-06,4.74,4.74,4.63,4.65,2483,3.83501441695569,3.83501441695569,3.74601619208963,3.76219768751983,3068.93761545303,0.0,1.0
2017-04-07,4.74,4.74,4.74,4.74,0,3.83501441695569,3.83501441695569,3.83501441695569,3.83501441695569,0,0.0,1.0
2017-04-10,4.74,4.74,4.74,4.74,0,3.83501441695569,3.83501441695569,3.83501441695569,3.83501441695569,0,0.0,1.0
2017-04-11,4.74,4.74,4.74,4.74,18,3.83501441695569,3.83501441695569,3.83501441695569,3.83501441695569,22.2476347475451,0.0,1.0
2017-04-12,4.65,4.65,4.65,4.65,3266,3.76219768751983,3.76219768751983,3.76219768751983,3.76219768751983,4036.70972697124,0.0,1.0
2017-04-13,4.65,4.65,4.65,4.65,0,3.76219768751983,3.76219768751983,3.76219768751983,3.76219768751983,0,0.0,1.0
2017-04-17,4.95,4.95,4.65,4.69,3768,4.00492011897272,4.00492011897272,3.76219768751983,3.79456067838021,4657.17154048611,0.0,1.0
2017-04-18,4.98,5.0,4.95,4.95,3084,4.02919236211801,4.0453738575482,4.00492011897272,4.00492011897272,3811.7614200794,0.0,1.0
2017-04-19,5.08,5.08,4.9,4.9,5311,4.11009983926897,4.11009983926897,3.96446638039724,3.96446638039724,6564.28823023401,0.0,1.0
2017-04-20,5.09,5.09,5.08,5.08,610,4.11819058698407,4.11819058698407,4.11009983926897,4.11009983926897,753.94762200014,0.0,1.0
2017-04-21,5.09,5.09,5.09,5.09,0,4.11819058698407,4.11819058698407,4.11819058698407,4.11819058698407,0,0.0,1.0
2017-04-24,5.1,5.1,5.0,5.0,1150,4.12628133469916,4.12628133469916,4.0453738575482,4.0453738575482,1421.3766644265,0.0,1.0
2017-04-25,5.24,5.24,5.15,5.15,1040,4.23955180271051,4.23955180271051,4.16673507327465,4.16673507327465,1285.41889652483,0.0,1.0
2017-04-26,5.2,5.98,5.2,5.25,3450,4.20718881185013,4.83826713362765,4.20718881185013,4.24764255042561,4264.12999327948,0.0,1.0
2017-04-27,5.2,5.2,5.2,5.2,70,4.20718881185013,4.20718881185013,4.20718881185013,4.20718881185013,86.5185795737866,0.0,1.0
2017-04-28,5.2,5.25,5.2,5.25,6296,4.20718881185013,4.24764255042561,4.20718881185013,4.24764255042561,7781.728242808,0.0,1.0
2017-05-01,5.3,5.3,5.2,5.2,1450,4.28809628900109,4.28809628900109,4.20718881185013,4.20718881185013,1792.17057688558,0.0,1.0
2017-05-02,5.6,5.6,5.3,5.3,4320,4.53081872045398,4.53081872045398,4.28809628900109,4.28809628900109,5339.43233941083,0.0,1.0
2017-05-03,5.9,5.9,5.65,5.69,2100,4.77354115190688,4.77354115190688,4.57127245902947,4.60363544988985,2595.5573872136,0.0,1.0
2017-05-04,5.7,5.95,5.62,5.95,3383,4.61172619760495,4.81399489048236,4.54700021588418,4.81399489048236,4181.31935283028,0.0,1.0
2017-05-05,5.64,5.68,5.3,5.35,5955,4.56318171131437,4.59554470217475,4.28809628900109,4.32855002757657,7360.25916231284,0.0,1.0
2017-05-08,5.3,5.63,5.1,5.55,305701,4.28809628900109,4.55509096359927,4.12628133469916,4.4903649818785,377840.232775516,0.0,1.0
2017-05-09,5.3,5.35,5.2,5.2,12300,4.28809628900109,4.32855002757657,4.20718881185013,4.20718881185013,15202.5504108225,0.0,1.0
2017-05-10,5.5,5.5,5.35,5.35,3400,4.44991124330302,4.44991124330302,4.32855002757657,4.32855002757657,4202.33100786963,0.0,1.0
2017-05-11,5.5,5.5,5.5,5.5,0,4.44991124330302,4.44991124330302,4.44991124330302,4.44991124330302,0,0.0,1.0
2017-05-12,5.5,5.5,5.5,5.5,1500,4.44991124330302,4.44991124330302,4.44991124330302,4.44991124330302,1853.96956229543,0.0,1.0
2017-05-15,5.48,5.5,5.31,5.31,500,4.43372974787283,4.44991124330302,4.29618703671619,4.29618703671619,617.989854098475,0.0,1.0
2017-05-16,5.48,5.48,5.27,5.27,1500,4.43372974787283,4.43372974787283,4.2638240458558,4.2638240458558,1853.96956229543,0.0,1.0
2017-05-17,5.48,5.48,5.48,5.48,112,4.43372974787283,4.43372974787283,4.43372974787283,4.43372974787283,138.429727318058,0.0,1.0
2017-05-18,5.35,5.35,5.05,5.05,2300,4.32855002757657,4.32855002757657,4.08582759612368,4.08582759612368,2842.75332885299,0.0,1.0
2017-05-19,5.3,5.45,5.3,5.3,1918,4.28809628900109,4.40945750472754,4.28809628900109,4.28809628900109,2370.60908032175,0.0,1.0
2017-05-22,5.4,5.4,5.3,5.3,2941,4.36900376615206,4.36900376615206,4.28809628900109,4.28809628900109,3635.01632180723,0.0,1.0
2017-05-23,5.4,5.4,5.4,5.4,0,4.36900376615206,4.36900376615206,4.36900376615206,4.36900376615206,0,0.0,1.0
2017-05-24,5.34,5.34,5.3,5.3,8000,4.32045927986148,4.32045927986148,4.28809628900109,4.28809628900109,9887.8376655756,0.0,1.0
2017-05-25,5.5,5.53,5.34,5.34,22314,4.44991124330302,4.47418348644831,4.32045927986148,4.32045927986148,27579.6512087068,0.0,1.0
2017-05-26,5.6,5.6,5.5,5.6,7296,4.53081872045398,4.53081872045398,4.44991124330302,4.53081872045398,9017.70795100496,0.0,1.0
2017-05-30,5.61,5.65,5.6,5.6,4446,4.53890946816908,4.57127245902947,4.53081872045398,4.53081872045398,5495.16578264365,0.0,1.0
2017-05-31,5.61,5.61,5.6,5.6,1100,4.53890946816908,4.53890946816908,4.53081872045398,4.53081872045398,1359.57767901665,0.0,1.0
2017-06-01,5.61,5.61,5.61,5.61,609,4.53890946816908,4.53890946816908,4.53890946816908,4.53890946816908,752.711642291944,0.0,1.0
2017-06-02,5.6,5.6,5.6,5.6,500,4.53081872045398,4.53081872045398,4.53081872045398,4.53081872045398,617.989854098476,0.0,1.0
2017-06-05,5.64,5.64,5.64,5.64,100,4.56318171131437,4.56318171131437,4.56318171131437,4.56318171131437,123.597970819695,0.0,1.0
2017-06-06,5.6,5.6,5.6,5.6,943,4.53081872045398,4.53081872045398,4.53081872045398,4.53081872045398,1165.52886482973,0.0,1.0
2017-06-07,5.6,5.6,5.6,5.6,635,4.53081872045398,4.53081872045398,4.53081872045398,4.53081872045398,784.847114705065,0.0,1.0
2017-06-08,5.6,5.6,5.6,5.6,0,4.53081872045398,4.53081872045398,4.53081872045398,4.53081872045398,0,0.0,1.0
2017-06-09,5.65,5.65,5.62,5.62,2300,4.57127245902947,4.57127245902947,4.54700021588418,4.54700021588418,2842.75332885299,0.0,1.0
2017-06-12,5.64,5.7,5.6,5.6,3605,4.56318171131437,4.61172619760495,4.53081872045398,4.53081872045398,4455.70684805001,0.0,1.0
2017-06-13,5.64,5.64,5.64,5.64,0,4.56318171131437,4.56318171131437,4.56318171131437,4.56318171131437,0,0.0,1.0
2017-06-14,5.6,5.6,5.6,5.6,603,4.53081872045398,4.53081872045398,4.53081872045398,4.53081872045398,745.295764042762,0.0,1.0
2017-06-15,5.62,5.62,5.62,5.62,200,4.54700021588418,4.54700021588418,4.54700021588418,4.54700021588418,247.19594163939,0.0,1.0
2017-06-16,5.6,5.61,5.6,5.61,1200,4.53081872045398,4.53890946816908,4.53081872045398,4.53890946816908,1483.17564983634,0.0,1.0
2017-06-19,5.6,5.6,5.6,5.6,0,4.53081872045398,4.53081872045398,4.53081872045398,4.53081872045398,0,0.0,1.0
2017-06-20,5.7,5.74,5.7,5.7,1900,4.61172619760495,4.64408918846533,4.61172619760495,4.61172619760495,2348.36144557421,0.0,1.0
2017-06-21,5.75,5.79,5.75,5.75,8600,4.65217993618043,4.68454292704081,4.65217993618043,4.65217993618043,10629.4254904938,0.0,1.0
2017-06-22,5.99,5.99,5.75,5.75,6900,4.84635788134274,4.84635788134274,4.65217993618043,4.65217993618043,8528.25998655897,0.0,1.0
2017-06-23,6.23,6.25,6.0,6.0,26700,5.04053582650506,5.05671732193525,4.85444862905784,4.85444862905784,33000.6582088586,0.0,1.0
2017-06-26,6.23,6.23,6.23,6.23,0,5.04053582650506,5.04053582650506,5.04053582650506,5.04053582650506,0,0.0,1.0
2017-06-27,6.09,6.09,6.05,6.05,1200,4.92726535849371,4.92726535849371,4.89490236763332,4.89490236763332,1483.17564983634,0.0,1.0
2017-06-28,6.09,6.09,6.09,6.09,0,4.92726535849371,4.92726535849371,4.92726535849371,4.92726535849371,0,0.0,1.0
2017-06-29,6.05,6.05,6.05,6.05,3200,4.89490236763332,4.89490236763332,4.89490236763332,4.89490236763332,3955.13506623025,0.0,1.0
2017-06-30,6.05,6.05,6.05,6.05,67,4.89490236763332,4.89490236763332,4.89490236763332,4.89490236763332,82.8106404491958,0.0,1.0
2017-07-03,5.95,6.05,5.95,6.05,350,4.81399489048236,4.89490236763332,4.81399489048236,4.89490236763332,432.592897868933,0.0,1.0
2017-07-05,6.04,6.04,6.0,6.04,1405,4.88681161991822,4.88681161991822,4.85444862905784,4.88681161991822,1736.55149001672,0.0,1.0
2017-07-06,6.04,6.04,6.0,6.0,350,4.88681161991822,4.88681161991822,4.85444862905784,4.85444862905784,432.592897868934,0.0,1.0
2017-07-07,6.04,6.04,6.04,6.04,0,4.88681161991822,4.88681161991822,4.88681161991822,4.88681161991822,0,0.0,1.0
2017-07-10,6.85,6.85,6.2,6.27,16192,5.54216218484103,5.54216218484103,5.01626358335977,5.07289881736544,20012.9834351251,0.0,1.0
2017-07-11,7.04,7.04,6.85,6.85,1385,5.69588639142786,5.69588639142786,5.54216218484103,5.54216218484103,1711.83189585278,0.0,1.0
2017-07-12,7.2,7.2,7.0,7.0,410,5.82533835486941,5.82533835486941,5.66352340056748,5.66352340056748,506.75168036075,0.0,1.0
2017-07-13,7.2,7.2,7.2,7.2,0,5.82533835486941,5.82533835486941,5.82533835486941,5.82533835486941,0,0.0,1.0
2017-07-14,7.0,7.0,6.86,6.86,1367,5.66352340056748,5.66352340056748,5.55025293255613,5.55025293255613,1689.58426110523,0.0,1.0
2017-07-17,7.04,7.04,7.04,7.04,100,5.69588639142786,5.69588639142786,5.69588639142786,5.69588639142786,123.597970819695,0.0,1.0
2017-07-18,7.0,7.0,7.0,7.0,720,5.66352340056748,5.66352340056748,5.66352340056748,5.66352340056748,889.905389901805,0.0,1.0
2017-07-19,7.0,7.0,7.0,7.0,500,5.66352340056748,5.66352340056748,5.66352340056748,5.66352340056748,617.989854098476,0.0,1.0
2017-07-20,7.0,7.0,7.0,7.0,1000,5.66352340056748,5.66352340056748,5.66352340056748,5.66352340056748,1235.97970819695,0.0,1.0
2017-07-21,6.5,6.93,6.45,6.93,2811,5.25898601481266,5.6068881665618,5.21853227623718,5.6068881665618,3474.33895974163,0.0,1.0
2017-07-24,6.45,6.45,6.0,6.0,205865,5.21853227623718,5.21853227623718,4.85444862905784,4.85444862905784,254444.962627965,0.0,1.0
2017-07-25,6.45,6.45,6.45,6.45,2023,5.21853227623718,5.21853227623718,5.21853227623718,5.21853227623718,2500.38694968243,0.0,1.0
2017-07-26,6.5,6.5,6.47,6.47,1350,5.25898601481266,5.25898601481266,5.23471377166737,5.23471377166737,1668.57260606588,0.0,1.0
2017-07-27,6.67,6.67,6.47,6.47,2384,5.3965287259693,5.3965287259693,5.23471377166737,5.23471377166737,2946.57562434153,0.0,1.0
2017-07-28,6.5,6.5,6.5,6.5,1263,5.25898601481266,5.25898601481266,5.25898601481266,5.25898601481266,1561.04237145275,0.0,1.0
2017-07-31,6.5,6.5,6.5,6.5,0,5.25898601481266,5.25898601481266,5.25898601481266,5.25898601481266,0,0.0,1.0
2017-08-01,6.65,6.65,6.65,6.65,100,5.38034723053911,5.38034723053911,5.38034723053911,5.38034723053911,123.597970819695,0.0,1.0
2017-08-02,6.65,6.65,6.65,6.65,1000,5.38034723053911,5.38034723053911,5.38034723053911,5.38034723053911,1235.97970819695,0.0,1.0
2017-08-03,6.66,6.66,6.66,6.66,960,5.3884379782542,5.3884379782542,5.3884379782542,5.3884379782542,1186.54051986907,0.0,1.0
2017-08-04,6.66,6.66,6.66,6.66,210,5.3884379782542,5.3884379782542,5.3884379782542,5.3884379782542,259.55573872136,0.0,1.0
2017-08-07,6.67,6.67,6.67,6.67,250,5.3965287259693,5.3965287259693,5.3965287259693,5.3965287259693,308.994927049238,0.0,1.0
2017-08-08,6.62,6.66,6.62,6.63,400,5.35607498739382,5.3884379782542,5.35607498739382,5.36416573510891,494.39188327878,0.0,1.0
2017-08-09,6.7,6.7,6.6,6.66,1870,5.42080096911459,5.42080096911459,5.33989349196362,5.3884379782542,2311.2820543283,0.0,1.0
2017-08-10,6.7,6.7,6.7,6.7,500,5.42080096911459,5.42080096911459,5.42080096911459,5.42080096911459,617.989854098475,0.0,1.0
2017-08-11,6.7,6.7,6.7,6.7,0,5.42080096911459,5.42080096911459,5.42080096911459,5.42080096911459,0,0.0,1.0
2017-08-14,6.74,6.74,6.7,6.7,1348,5.45316395997497,5.45316395997497,5.42080096911459,5.42080096911459,1666.10064664949,0.0,1.0
2017-08-15,6.7,6.84,6.7,6.74,3929,5.42080096911459,5.53407143712594,5.42080096911459,5.45316395997497,4856.16427350582,0.0,1.0
2017-08-16,6.7,6.7,6.7,6.7,0,5.42080096911459,5.42080096911459,5.42080096911459,5.42080096911459,0,0.0,1.0
2017-08-17,6.7,6.74,6.7,6.74,3202,5.42080096911459,5.45316395997497,5.42080096911459,5.45316395997497,3957.60702564664,0.0,1.0
2017-08-18,6.7,6.98,6.7,6.71,1825,5.42080096911459,5.64734190513729,5.42080096911459,5.42889171682968,2255.66296745944,0.0,1.0
2017-08-21,6.74,6.74,6.74,6.74,100,5.45316395997497,5.45316395997497,5.45316395997497,5.45316395997497,123.597970819695,0.0,1.0
2017-08-22,6.7,6.84,6.7,6.84,1400,5.42080096911459,5.53407143712594,5.42080096911459,5.53407143712594,1730.37159147573,0.0,1.0
2017-08-23,6.7,6.7,6.7,6.7,1000,5.42080096911459,5.42080096911459,5.42080096911459,5.42080096911459,1235.97970819695,0.0,1.0
2017-08-24,6.7001,6.7001,6.7001,6.7001,0,5.42088187659174,5.42088187659174,5.42088187659174,5.42088187659174,0,0.0,1.0
2017-08-25,6.7,6.7,6.7,6.7,0,5.42080096911459,5.42080096911459,5.42080096911459,5.42080096911459,0,0.0,1.0
2017-08-28,6.74,6.74,6.74,6.74,100,5.45316395997497,5.45316395997497,5.45316395997497,5.45316395997497,123.597970819695,0.0,1.0
2017-08-29,6.74,6.74,6.74,6.74,100,5.45316395997497,5.45316395997497,5.45316395997497,5.45316395997497,123.597970819695,0.0,1.0
2017-08-30,6.74,6.74,6.74,6.74,70,5.45316395997497,5.45316395997497,5.45316395997497,5.45316395997497,86.5185795737867,0.0,1.0
2017-08-31,6.75,6.75,6.75,6.75,500,5.46125470769007,5.46125470769007,5.46125470769007,5.46125470769007,617.989854098476,0.0,1.0
2017-09-01,6.7,6.7,6.7,6.7,1070,5.42080096911459,5.42080096911459,5.42080096911459,5.42080096911459,1322.49828777074,0.0,1.0
2017-09-05,6.74,6.84,6.7,6.7,1500,5.45316395997497,5.53407143712594,5.42080096911459,5.42080096911459,1853.96956229543,0.0,1.0
2017-09-06,6.7,6.7,6.7,6.7,2500,5.42080096911459,5.42080096911459,5.42080096911459,5.42080096911459,3089.94927049238,0.0,1.0
2017-09-07,6.7,6.72,6.7,6.72,1610,5.42080096911459,5.43698246454478,5.42080096911459,5.43698246454478,1989.92733019709,0.0,1.0
2017-09-08,6.75,6.75,6.75,6.75,1500,5.46125470769007,5.46125470769007,5.46125470769007,5.46125470769007,1853.96956229543,0.0,1.0
2017-09-11,6.75,6.75,6.7,6.74,2951,5.46125470769007,5.46125470769007,5.42080096911459,5.45316395997497,3647.3761188892,0.0,1.0
2017-09-12,6.75,6.75,6.75,6.75,241,5.46125470769007,5.46125470769007,5.46125470769007,5.46125470769007,297.871109675465,0.0,1.0
2017-09-13,6.75,6.75,6.75,6.75,120,5.46125470769007,5.46125470769007,5.46125470769007,5.46125470769007,148.317564983634,0.0,1.0
2017-09-14,6.79,6.79,6.79,6.79,104,5.49361769855045,5.49361769855045,5.49361769855045,5.49361769855045,128.541889652483,0.0,1.0
2017-09-15,7.0,7.0,7.0,7.0,500,5.66352340056748,5.66352340056748,5.66352340056748,5.66352340056748,617.989854098476,0.0,1.0
2017-09-18,6.75,6.75,6.75,6.75,243,5.46125470769007,5.46125470769007,5.46125470769007,5.46125470769007,300.343069091859,0.0,1.0
2017-09-19,7.0,7.0,6.75,6.75,3000,5.66352340056748,5.66352340056748,5.46125470769007,5.46125470769007,3707.93912459085,0.0,1.0
2017-09-20,6.75,6.75,6.75,6.75,2000,5.46125470769007,5.46125470769007,5.46125470769007,5.46125470769007,2471.9594163939,0.0,1.0
2017-09-21,6.75,6.75,6.75,6.75,200,5.46125470769007,5.46125470769007,5.46125470769007,5.46125470769007,247.19594163939,0.0,1.0
2017-09-22,6.75,6.75,6.75,6.75,0,5.46125470769007,5.46125470769007,5.46125470769007,5.46125470769007,0,0.0,1.0
2017-09-25,6.74,6.74,6.74,6.74,120,5.45316395997497,5.45316395997497,5.45316395997497,5.45316395997497,148.317564983634,0.0,1.0
2017-09-26,6.7,6.74,6.7,6.74,600,5.42080096911459,5.45316395997497,5.42080096911459,5.45316395997497,741.587824918171,0.0,1.0
2017-09-27,6.79,6.85,6.79,6.85,1120,5.49361769855045,5.54216218484103,5.49361769855045,5.54216218484103,1384.29727318059,0.0,1.0
2017-09-28,6.79,6.79,6.79,6.79,10,5.49361769855045,5.49361769855045,5.49361769855045,5.49361769855045,12.3597970819695,0.0,1.0
2017-09-29,6.79,6.79,6.75,6.75,300,5.49361769855045,5.49361769855045,5.46125470769007,5.46125470769007,370.793912459086,0.0,1.0
2017-10-02,6.75,6.75,6.75,6.75,1218,5.46125470769007,5.46125470769007,5.46125470769007,5.46125470769007,1505.42328458389,0.0,1.0
2017-10-03,6.79,6.79,6.75,6.75,400,5.49361769855045,5.49361769855045,5.46125470769007,5.46125470769007,494.391883278781,0.0,1.0
2017-10-04,6.79,6.79,6.79,6.79,0,5.49361769855045,5.49361769855045,5.49361769855045,5.49361769855045,0,0.0,1.0
2017-10-05,6.77,6.79,6.75,6.79,1340,5.47743620312026,5.49361769855045,5.46125470769007,5.49361769855045,1656.21280898392,0.0,1.0
2017-10-06,6.77,6.77,6.77,6.77,0,5.47743620312026,5.47743620312026,5.47743620312026,5.47743620312026,0,0.0,1.0
2017-10-09,6.766,6.766,6.766,6.766,0,5.47419990403422,5.47419990403422,5.47419990403422,5.47419990403422,0,0.0,1.0
2017-10-10,6.76,6.78,6.75,6.75,1157,5.46934545540516,5.48552695083536,5.46125470769007,5.46125470769007,1430.02852238387,0.0,1.0
2017-10-11,6.75,6.77,6.75,6.75,1334,5.46125470769007,5.47743620312026,5.46125470769007,5.46125470769007,1648.79693073473,0.0,1.0
2017-10-12,6.79,6.79,6.75,6.77,1211,5.49361769855045,5.49361769855045,5.46125470769007,5.47743620312026,1496.77142662651,0.0,1.0
2017-10-13,6.79,6.79,6.79,6.79,0,5.49361769855045,5.49361769855045,5.49361769855045,5.49361769855045,0,0.0,1.0
2017-10-16,6.79,6.79,6.79,6.79,50,5.49361769855045,5.49361769855045,5.49361769855045,5.49361769855045,61.7989854098476,0.0,1.0
2017-10-17,7.99,7.99,6.8,6.8,19500,6.46450742436202,6.46450742436202,5.50170844626555,5.50170844626555,24101.6043098406,0.0,1.0
2017-10-18,7.97,7.97,7.55,7.96,1898,6.44832592893183,6.44832592893183,6.10851452489778,6.44023518121673,2345.88948615781,0.0,1.0
2017-10-19,7.97,7.97,7.97,7.97,0,6.44832592893183,6.44832592893183,6.44832592893183,6.44832592893183,0,0.0,1.0
2017-10-20,7.97,7.97,7.97,7.97,8,6.44832592893183,6.44832592893183,6.44832592893183,6.44832592893183,9.88783766557561,0.0,1.0
2017-10-23,7.79,7.79,7.7,7.7,1255,6.30269247006009,6.30269247006009,6.22987574062423,6.22987574062423,1551.15453378718,0.0,1.0
2017-10-24,7.79,7.79,7.79,7.79,0,6.30269247006009,6.30269247006009,6.30269247006009,6.30269247006009,0,0.0,1.0
2017-10-25,7.5,7.5,7.0,7.0,2758,6.0680607863223,6.0680607863223,5.66352340056748,5.66352340056748,3408.83203520719,0.0,1.0
2017-10-26,7.55,7.55,7.5,7.5,2199,6.10851452489778,6.10851452489778,6.0680607863223,6.0680607863223,2717.9193783251,0.0,1.0
2017-10-27,7.55,7.55,7.55,7.55,0,6.10851452489778,6.10851452489778,6.10851452489778,6.10851452489778,0,0.0,1.0
2017-10-30,7.71,7.71,6.5,7.5,6100,6.23796648833932,6.23796648833932,5.25898601481266,6.0680607863223,7539.47622000141,0.0,1.0
2017-10-31,7.5,7.7,7.45,7.7,966,6.0680607863223,6.22987574062423,6.02760704774682,6.22987574062423,1193.95639811826,0.0,1.0
2017-11-01,7.5,7.5,7.0,7.25,2564,6.0680607863223,6.0680607863223,5.66352340056748,5.86579209344489,3169.05197181698,0.0,1.0
2017-11-02,7.75,7.75,7.75,7.75,1614,6.27032947919971,6.27032947919971,6.27032947919971,6.27032947919971,1994.87124902988,0.0,1.0
2017-11-03,7.98,7.98,7.31,7.31,2275,6.45641667664693,6.45641667664693,5.91433657973547,5.91433657973547,2811.85383614806,0.0,1.0
2017-11-06,7.75,7.75,7.75,7.75,537,6.27032947919971,6.27032947919971,6.27032947919971,6.27032947919971,663.721103301763,0.0,1.0
2017-11-07,7.98,7.98,7.79,7.79,3608,6.45641667664693,6.45641667664693,6.30269247006009,6.30269247006009,4459.4147871746,0.0,1.0
2017-11-08,7.98,7.98,7.98,7.98,100,6.45641667664693,6.45641667664693,6.45641667664693,6.45641667664693,123.597970819695,0.0,1.0
2017-11-09,7.98,7.98,7.98,7.98,1003,6.45641667664693,6.45641667664693,6.45641667664693,6.45641667664693,1239.68764732154,0.0,1.0
2017-11-10,7.98,7.98,7.8,7.8,1986,6.45641667664693,6.45641667664693,6.31078321777519,6.31078321777519,2454.65570047914,0.0,1.0
2017-11-13,7.64,7.8,7.52,7.8,572,6.18133125433365,6.31078321777519,6.08424228175249,6.31078321777519,706.980393088656,0.0,1.0
2017-11-14,7.81,7.81,7.64,7.64,2820,6.31887396549029,6.31887396549029,6.18133125433365,6.18133125433365,3485.4627771154,0.0,1.0
2017-11-15,7.8,7.8,7.77,7.78,1600,6.31078321777519,6.31078321777519,6.2865109746299,6.294601722345,1977.56753311512,0.0,1.0
2017-11-16,7.788,7.788,7.782,7.782,208,6.30107432051707,6.30107432051707,6.29621987188802,6.29621987188802,257.083779304966,0.0,1.0
2017-11-17,7.78,7.78,7.78,7.78,870,6.294601722345,6.294601722345,6.294601722345,6.294601722345,1075.30234613135,0.0,1.0
2017-11-20,7.78,7.78,7.78,7.78,0,6.294601722345,6.294601722345,6.294601722345,6.294601722345,0,0.0,1.0
2017-11-21,7.8,7.8,7.8,7.8,127,6.31078321777519,6.31078321777519,6.31078321777519,6.31078321777519,156.969422941013,0.0,1.0
2017-11-22,7.78,7.78,7.78,7.78,202,6.294601722345,6.294601722345,6.294601722345,6.294601722345,249.667901055784,0.0,1.0
2017-11-24,7.78,7.78,7.78,7.78,341,6.294601722345,6.294601722345,6.294601722345,6.294601722345,421.46908049516,0.0,1.0
2017-11-27,7.95,7.95,7.79,7.79,1600,6.43214443350164,6.43214443350164,6.30269247006009,6.30269247006009,1977.56753311512,0.0,1.0
2017-11-28,8.0,8.0,7.8,7.8,2292,6.47259817207712,6.47259817207712,6.31078321777519,6.31078321777519,2832.86549118741,0.0,1.0
2017-11-29,7.95,7.95,7.95,7.95,210,6.43214443350164,6.43214443350164,6.43214443350164,6.43214443350164,259.55573872136,0.0,1.0
2017-11-30,8.06,8.06,8.01,8.01,300,6.5211426583677,6.5211426583677,6.48068891979221,6.48068891979221,370.793912459085,0.0,1.0
2017-12-01,7.8,8.02,7.8,8.02,3850,6.31078321777519,6.48877966750731,6.31078321777519,6.48877966750731,4758.52187655826,0.0,1.0
2017-12-04,8.04,8.04,7.8,7.8,2580,6.5049611629375,6.5049611629375,6.31078321777519,6.31078321777519,3188.82764714814,0.0,1.0
2017-12-05,8.17,8.17,8.12,8.12,2325,6.61014088323376,6.61014088323376,6.56968714465827,6.56968714465827,2873.65282155791,0.0,1.0
2017-12-06,8.17,8.17,8.15,8.15,650,6.61014088323376,6.61014088323376,6.59395938780357,6.59395938780357,803.386810328018,0.0,1.0
2017-12-07,8.2,8.2,8.0,8.15,437,6.63441312637905,6.63441312637905,6.47259817207712,6.59395938780357,540.123132482068,0.0,1.0
2017-12-08,8.2,8.2,8.2,8.2,260,6.63441312637905,6.63441312637905,6.63441312637905,6.63441312637905,321.354724131207,0.0,1.0
2017-12-11,8.37,8.37,8.0,8.0,2995,6.77195583753568,6.77195583753568,6.47259817207712,6.47259817207712,3701.75922604987,0.0,1.0
2017-12-12,9.05,9.07,8.37,8.37,4110,7.32212668216224,7.33830817759243,6.77195583753568,6.77195583753568,5079.87660068947,0.0,1.0
2017-12-13,9.02,9.02,9.0,9.0,5844,7.29785443901695,7.29785443901695,7.28167294358676,7.28167294358676,7223.06541470299,0.0,1.0
2017-12-14,9.0,9.0,9.0,9.0,283,7.28167294358676,7.28167294358676,7.28167294358676,7.28167294358676,349.782257419737,0.0,1.0
2017-12-15,9.0,9.05,9.0,9.0,13194,7.28167294358676,7.32212668216224,7.28167294358676,7.28167294358676,16307.5162699506,0.0,1.0
2017-12-18,9.18,9.18,9.0,9.0,2047,7.42730640245849,7.42730640245849,7.28167294358676,7.28167294358676,2530.05046267916,0.0,1.0
2017-12-19,9.13,9.13,9.1,9.1,340,7.38685266388301,7.38685266388301,7.36258042073772,7.36258042073772,420.233100786964,0.0,1.0
2017-12-20,9.12,9.12,9.12,9.12,100,7.37876191616791,7.37876191616791,7.37876191616791,7.37876191616791,123.597970819695,0.0,1.0
2017-12-21,9.14,9.14,9.1,9.1,400,7.39494341159811,7.39494341159811,7.36258042073772,7.36258042073772,494.391883278781,0.0,1.0
2017-12-22,9.36,9.36,9.36,9.36,150,7.57293986133023,7.57293986133023,7.57293986133023,7.57293986133023,185.396956229543,0.0,1.0
2017-12-26,9.3,9.3,9.3,9.3,700,7.52439537503965,7.52439537503965,7.52439537503965,7.52439537503965,865.185795737866,0.0,1.0
2017-12-27,9.36,9.43,9.36,9.36,14050,7.57293986133023,7.6295750953359,7.57293986133023,7.57293986133023,17365.5149001672,0.0,1.0
2017-12-28,9.36,9.36,9.36,9.36,9000,7.57293986133023,7.57293986133023,7.57293986133023,7.57293986133023,11123.8173737726,0.0,1.0
2017-12-29,9.67,9.67,9.42,9.42,3495,7.82375304049822,7.82375304049822,7.62148434762081,7.62148434762081,4319.74908014834,0.0,1.0
2018-01-02,9.44,9.67,9.44,9.67,363,7.637665843051,7.82375304049822,7.637665843051,7.82375304049822,448.660634075493,0.0,1.0
2018-01-03,9.4,9.41,9.4,9.41,215,7.60530285219061,7.61339359990571,7.60530285219061,7.61339359990571,265.735637262345,0.0,1.0
2018-01-04,9.4,9.4,9.38,9.4,622,7.60530285219061,7.60530285219061,7.58912135676042,7.60530285219061,768.779378498504,0.0,1.0
2018-01-05,9.45,9.45,9.4,9.4,1000,7.6457565907661,7.6457565907661,7.60530285219061,7.60530285219061,1235.97970819695,0.0,1.0
2018-01-08,9.2,9.75,9.15,9.41,2145,7.44348789788869,7.88847902221899,7.40303415931321,7.61339359990571,2651.17647408246,0.0,1.0
2018-01-09,9.54,9.54,9.2,9.2,2720,7.71857332020196,7.71857332020196,7.44348789788869,7.44348789788869,3361.86480629571,0.0,1.0
2018-01-10,9.69,9.98,9.36,9.57,2080,7.83993453592841,8.07456621966621,7.57293986133023,7.74284556334725,2570.83779304966,0.0,1.0
2018-01-11,9.69,9.74,9.65,9.7,3007,7.83993453592841,7.88038827450389,7.80757154506802,7.84802528364351,3716.59098254823,0.0,1.0
2018-01-12,9.66,9.66,9.65,9.65,1100,7.81566229278312,7.81566229278312,7.80757154506802,7.80757154506802,1359.57767901665,0.0,1.0
2018-01-16,9.66,9.66,9.65,9.65,9585,7.81566229278312,7.81566229278312,7.80757154506802,7.80757154506802,11846.8655030678,0.0,1.0
2018-01-17,9.67,9.67,9.67,9.67,194,7.82375304049822,7.82375304049822,7.82375304049822,7.82375304049822,239.780063390209,0.0,1.0
2018-01-18,9.95,9.98,9.65,9.65,5640,8.05029397652092,8.07456621966621,7.80757154506802,7.80757154506802,6970.9255542308,0.0,1.0
2018-01-19,9.66,9.66,9.66,9.66,400,7.81566229278312,7.81566229278312,7.81566229278312,7.81566229278312,494.391883278781,0.0,1.0
2018-01-22,9.7,9.73,9.65,9.69,2155,7.84802528364351,7.8722975267888,7.80757154506802,7.83993453592841,2663.53627116443,0.0,1.0
2018-01-23,9.64,9.64,9.51,9.55,870,7.79948079735293,7.79948079735293,7.69430107705667,7.72666406791706,1075.30234613135,0.0,1.0
2018-01-24,9.6,9.6,9.59,9.59,290,7.76711780649254,7.76711780649254,7.75902705877745,7.75902705877745,358.434115377116,0.0,1.0
2018-01-25,9.69,9.69,9.56,9.56,2530,7.83993453592841,7.83993453592841,7.73475481563216,7.73475481563216,3127.02866173829,0.0,1.0
2018-01-26,9.69,9.69,9.69,9.69,0,7.83993453592841,7.83993453592841,7.83993453592841,7.83993453592841,0,0.0,1.0
2018-01-29,9.69,9.69,9.69,9.69,10,7.83993453592841,7.83993453592841,7.83993453592841,7.83993453592841,12.3597970819695,0.0,1.0
2018-01-30,9.69,9.69,9.69,9.69,74,7.83993453592841,7.83993453592841,7.83993453592841,7.83993453592841,91.4624984065744,0.0,1.0
2018-01-31,9.64,9.64,9.56,9.56,2200,7.79948079735293,7.79948079735293,7.73475481563216,7.73475481563216,2719.15535803329,0.0,1.0
2018-02-01,9.64,9.64,9.64,9.64,70,7.79948079735293,7.79948079735293,7.79948079735293,7.79948079735293,86.5185795737866,0.0,1.0
2018-02-02,9.64,9.64,9.6,9.61,1900,7.79948079735293,7.79948079735293,7.76711780649254,7.77520855420764,2348.36144557421,0.0,1.0
2018-02-05,9.6,9.61,9.6,9.61,555,7.76711780649254,7.77520855420764,7.76711780649254,7.77520855420764,685.968738049308,0.0,1.0
2018-02-06,9.35,9.44,9.35,9.4,1464,7.56484911361513,7.637665843051,7.56484911361513,7.60530285219061,1809.47429280034,0.0,1.0
2018-02-07,9.35,9.35,9.35,9.35,25,7.56484911361513,7.56484911361513,7.56484911361513,7.56484911361513,30.8994927049238,0.0,1.0
2018-02-08,9.0,9.05,9.0,9.04,1744,7.28167294358676,7.32212668216224,7.28167294358676,7.31403593444714,2155.54861109548,0.0,1.0
2018-02-09,9.02,9.02,9.0,9.0,622,7.29785443901695,7.29785443901695,7.28167294358676,7.28167294358676,768.779378498504,0.0,1.0
2018-02-12,9.05,9.09,9.0,9.0,1800,7.32212668216224,7.35448967302263,7.28167294358676,7.28167294358676,2224.76347475451,0.0,1.0
2018-02-13,9.05,9.05,9.05,9.05,2000,7.32212668216224,7.32212668216224,7.32212668216224,7.32212668216224,2471.9594163939,0.0,1.0
2018-02-14,9.05,9.05,9.05,9.05,100,7.32212668216224,7.32212668216224,7.32212668216224,7.32212668216224,123.597970819695,0.0,1.0
2018-02-15,8.85,8.89,8.85,8.89,670,7.16031172786031,7.1926747187207,7.16031172786031,7.1926747187207,828.106404491958,0.0,1.0
2018-02-16,8.92,8.92,8.88,8.88,700,7.21694696186599,7.21694696186599,7.1845839710056,7.1845839710056,865.185795737866,0.0,1.0
2018-02-20,8.92,8.92,8.92,8.92,92,7.21694696186599,7.21694696186599,7.21694696186599,7.21694696186599,113.71013315412,0.0,1.0
2018-02-21,8.54,8.86,8.01,8.86,2390,6.90949854869232,7.16840247557541,6.48068891979221,7.16840247557541,2953.99150259072,0.0,1.0
2018-02-22,8.1,8.54,8.03,8.5,4657,6.55350564922808,6.90949854869232,6.49687041522241,6.87713555783194,5755.95750107321,0.0,1.0
2018-02-23,8.1,8.31,8.1,8.11,1460,6.55350564922808,6.72341135124511,6.55350564922808,6.56159639694318,1804.53037396755,0.0,1.0
2018-02-26,8.08,8.2,8.08,8.2,2460,6.53732415379789,6.63441312637905,6.53732415379789,6.63441312637905,3040.5100821645,0.0,1.0
2018-02-27,7.54,8.0,7.1,8.0,5300,6.10042377718268,6.47259817207712,5.74443087771844,6.47259817207712,6550.69245344385,0.0,1.0
2018-02-28,7.16,7.54,7.16,7.54,2513,5.79297536400902,6.10042377718268,5.79297536400902,6.10042377718268,3106.01700669894,0.0,1.0
2018-03-01,7.45,7.45,7.12,7.15,3260,6.02760704774682,6.02760704774682,5.76061237314864,5.78488461629393,4029.29384872206,0.0,1.0
2018-03-02,7.25,7.25,7.12,7.17,2509,5.86579209344489,5.86579209344489,5.76061237314864,5.80106611172412,3101.07308786615,0.0,1.0
2018-03-05,7.25,7.49,7.25,7.25,2450,5.86579209344489,6.0599700386072,5.86579209344489,5.86579209344489,3028.15028508253,0.0,1.0
2018-03-06,7.35,7.35,7.25,7.25,3750,5.94669957059585,5.94669957059585,5.86579209344489,5.86579209344489,4634.92390573857,0.0,1.0
2018-03-07,7.2,7.25,7.0,7.25,1600,5.82533835486941,5.86579209344489,5.66352340056748,5.86579209344489,1977.56753311512,0.0,1.0
2018-03-08,7.2,7.2,7.2,7.2,1010,5.82533835486941,5.82533835486941,5.82533835486941,5.82533835486941,1248.33950527892,0.0,1.0
2018-03-09,7.35,7.39,7.2,7.2,1727,5.94669957059585,5.97906256145624,5.82533835486941,5.82533835486941,2134.53695605614,0.0,1.0
2018-03-12,7.49,7.5,7.38,7.38,1220,6.0599700386072,6.0680607863223,5.97097181374114,5.97097181374114,1507.89524400028,0.0,1.0
2018-03-13,7.49,7.49,7.49,7.49,20,6.0599700386072,6.0599700386072,6.0599700386072,6.0599700386072,24.719594163939,0.0,1.0
2018-03-14,7.44,7.44,7.44,7.44,901,6.01951630003172,6.01951630003172,6.01951630003172,6.01951630003172,1113.61771708545,0.0,1.0
2018-03-15,7.4,7.4,7.4,7.4,308,5.98715330917133,5.98715330917133,5.98715330917133,5.98715330917133,380.681750124661,0.0,1.0
2018-03-16,7.45,7.45,7.4,7.4,718,6.02760704774682,6.02760704774682,5.98715330917133,5.98715330917133,887.433430485411,0.0,1.0
2018-03-19,7.48,7.48,7.45,7.46,4240,6.05187929089211,6.05187929089211,6.02760704774682,6.03569779546191,5240.55396275507,0.0,1.0
2018-03-20,7.45,7.47,7.45,7.45,2700,6.02760704774682,6.04378854317701,6.02760704774682,6.02760704774682,3337.14521213177,0.0,1.0
2018-03-21,7.45,7.47,7.45,7.47,850,6.02760704774682,6.04378854317701,6.02760704774682,6.04378854317701,1050.58275196741,0.0,1.0
2018-03-22,7.5,7.5,7.5,7.5,172,6.0680607863223,6.0680607863223,6.0680607863223,6.0680607863223,212.588509809876,0.0,1.0
2018-03-23,7.5,7.5,7.45,7.46,1200,6.0680607863223,6.0680607863223,6.02760704774682,6.03569779546191,1483.17564983634,0.0,1.0
2018-03-26,7.5,7.5,7.5,7.5,0,6.0680607863223,6.0680607863223,6.0680607863223,6.0680607863223,0,0.0,1.0
2018-03-27,7.45,7.46,7.45,7.45,2874,6.02760704774682,6.03569779546191,6.02760704774682,6.02760704774682,3552.20568135804,0.0,1.0
2018-03-28,7.39,7.39,7.14,7.36,700,5.97906256145624,5.97906256145624,5.77679386857883,5.95479031831095,865.185795737866,0.0,1.0
2018-03-29,7.39,7.39,7.39,7.39,0,5.97906256145624,5.97906256145624,5.97906256145624,5.97906256145624,0,0.0,1.0
2018-04-02,7.25,7.4,7.25,7.4,434,5.86579209344489,5.98715330917133,5.86579209344489,5.98715330917133,536.415193357477,0.0,1.0
2018-04-03,7.25,7.27,7.25,7.25,505,5.86579209344489,5.88197358887508,5.86579209344489,5.86579209344489,624.169752639461,0.0,1.0
2018-04-04,7.25,7.25,7.25,7.25,2000,5.86579209344489,5.86579209344489,5.86579209344489,5.86579209344489,2471.9594163939,0.0,1.0
2018-04-05,7.45,7.45,7.39,7.39,2200,6.02760704774682,6.02760704774682,5.97906256145624,5.97906256145624,2719.15535803329,0.0,1.0
2018-04-06,7.4,7.4,7.4,7.4,1000,5.98715330917133,5.98715330917133,5.98715330917133,5.98715330917133,1235.97970819695,0.0,1.0
2018-04-09,7.26,7.26,7.26,7.26,700,5.87388284115999,5.87388284115999,5.87388284115999,5.87388284115999,865.185795737866,0.0,1.0
2018-04-10,7.25,7.26,7.25,7.26,955,5.86579209344489,5.87388284115999,5.86579209344489,5.87388284115999,1180.36062132809,0.0,1.0
2018-04-11,7.25,7.25,7.25,7.25,1100,5.86579209344489,5.86579209344489,5.86579209344489,5.86579209344489,1359.57767901665,0.0,1.0
2018-04-12,7.25,7.29,7.25,7.29,500,5.86579209344489,5.89815508430527,5.86579209344489,5.89815508430527,617.989854098476,0.0,1.0
2018-04-13,7.25,7.25,7.25,7.25,240,5.86579209344489,5.86579209344489,5.86579209344489,5.86579209344489,296.635129967268,0.0,1.0
2018-04-16,7.29,7.29,7.29,7.29,100,5.89815508430527,5.89815508430527,5.89815508430527,5.89815508430527,123.597970819695,0.0,1.0
2018-04-17,7.3,7.3,7.25,7.25,425,5.90624583202037,5.90624583202037,5.86579209344489,5.86579209344489,525.291375983704,0.0,1.0
2018-04-18,7.3,7.37,7.26,7.32,1900,5.90624583202037,5.96288106602605,5.87388284115999,5.92242732745056,2348.36144557421,0.0,1.0
2018-04-19,7.3,7.3,7.3,7.3,0,5.90624583202037,5.90624583202037,5.90624583202037,5.90624583202037,0,0.0,1.0
2018-04-20,7.3,7.3,7.3,7.3,0,5.90624583202037,5.90624583202037,5.90624583202037,5.90624583202037,0,0.0,1.0
2018-04-23,7.3,7.3,7.3,7.3,62,5.90624583202037,5.90624583202037,5.90624583202037,5.90624583202037,76.630741908211,0.0,1.0
2018-04-24,7.34,7.34,7.3,7.34,1200,5.93860882288076,5.93860882288076,5.90624583202037,5.93860882288076,1483.17564983634,0.0,1.0
2018-04-25,7.4,7.42,7.39,7.39,3900,5.98715330917133,6.00333480460153,5.97906256145624,5.97906256145624,4820.32086196812,0.0,1.0
2018-04-26,7.4,7.4,7.4,7.4,0,5.98715330917133,5.98715330917133,5.98715330917133,5.98715330917133,0,0.0,1.0
2018-04-27,7.35,7.35,7.3,7.3,1150,5.94669957059585,5.94669957059585,5.90624583202037,5.90624583202037,1421.37666442649,0.0,1.0
2018-04-30,7.49,7.49,7.4,7.45,6650,6.0599700386072,6.0599700386072,5.98715330917133,6.02760704774682,8219.26505950973,0.0,1.0
2018-05-01,7.49,7.49,7.49,7.49,55,6.0599700386072,6.0599700386072,6.0599700386072,6.0599700386072,67.9788839508324,0.0,1.0
2018-05-02,7.49,7.49,7.45,7.45,1100,6.0599700386072,6.0599700386072,6.02760704774682,6.02760704774682,1359.57767901665,0.0,1.0
2018-05-03,7.49,7.49,7.49,7.49,0,6.0599700386072,6.0599700386072,6.0599700386072,6.0599700386072,0,0.0,1.0
2018-05-04,7.47,7.47,7.45,7.46,3207,6.04378854317701,6.04378854317701,6.02760704774682,6.03569779546191,3963.78692418762,0.0,1.0
2018-05-07,7.45,7.47,7.45,7.47,1686,6.02760704774682,6.04378854317701,6.02760704774682,6.04378854317701,2083.86178802006,0.0,1.0
2018-05-08,7.47,7.47,7.45,7.47,1200,6.04378854317701,6.04378854317701,6.02760704774682,6.04378854317701,1483.17564983634,0.0,1.0
2018-05-09,7.45,7.45,7.45,7.45,2500,6.02760704774682,6.02760704774682,6.02760704774682,6.02760704774682,3089.94927049238,0.0,1.0
2018-05-10,7.47,7.47,7.45,7.47,2293,6.04378854317701,6.04378854317701,6.02760704774682,6.04378854317701,2834.10147089561,0.0,1.0
2018-05-11,7.47,7.48,7.47,7.48,1100,6.04378854317701,6.05187929089211,6.04378854317701,6.05187929089211,1359.57767901665,0.0,1.0
2018-05-14,7.47,7.47,7.45,7.45,1700,6.04378854317701,6.04378854317701,6.02760704774682,6.02760704774682,2101.16550393482,0.0,1.0
2018-05-15,7.47,7.47,7.47,7.47,100,6.04378854317701,6.04378854317701,6.04378854317701,6.04378854317701,123.597970819695,0.0,1.0
2018-05-16,7.45,7.45,7.45,7.45,500,6.02760704774682,6.02760704774682,6.02760704774682,6.02760704774682,617.989854098475,0.0,1.0
2018-05-17,7.56,7.57,7.45,7.45,600,6.11660527261288,6.12469602032797,6.02760704774682,6.02760704774682,741.587824918171,0.0,1.0
2018-05-18,7.56,7.56,7.56,7.56,0,6.11660527261288,6.11660527261288,6.11660527261288,6.11660527261288,0,0.0,1.0
2018-05-21,7.49,7.49,7.45,7.45,1916,6.0599700386072,6.0599700386072,6.02760704774682,6.02760704774682,2368.13712090536,0.0,1.0
2018-05-22,7.45,7.52,7.45,7.52,3150,6.02760704774682,6.08424228175249,6.02760704774682,6.08424228175249,3893.3360808204,0.0,1.0
2018-05-23,7.54,7.54,7.3,7.3,3000,6.10042377718268,6.10042377718268,5.90624583202037,5.90624583202037,3707.93912459086,0.0,1.0
2018-05-24,7.54,7.54,7.54,7.54,100,6.10042377718268,6.10042377718268,6.10042377718268,6.10042377718268,123.597970819695,0.0,1.0
2018-05-25,7.54,7.54,7.54,7.54,50,6.10042377718268,6.10042377718268,6.10042377718268,6.10042377718268,61.7989854098476,0.0,1.0
2018-05-29,7.54,7.54,7.5,7.5,200,6.10042377718268,6.10042377718268,6.0680607863223,6.0680607863223,247.195941639391,0.0,1.0
2018-05-30,7.5,7.5,7.5,7.5,1148,6.0680607863223,6.0680607863223,6.0680607863223,6.0680607863223,1418.9047050101,0.0,1.0
2018-05-31,7.5,7.5,7.5,7.5,200,6.0680607863223,6.0680607863223,6.0680607863223,6.0680607863223,247.19594163939,0.0,1.0
2018-06-01,7.49,7.5,7.45,7.5,1710,6.0599700386072,6.0680607863223,6.02760704774682,6.0680607863223,2113.52530101679,0.0,1.0
2018-06-04,7.6,7.61,7.58,7.58,1303,6.14896826347326,6.15705901118836,6.13278676804307,6.13278676804307,1610.48155978063,0.0,1.0
2018-06-05,7.64,7.64,7.6,7.6,4410,6.18133125433365,6.18133125433365,6.14896826347326,6.14896826347326,5450.67051314856,0.0,1.0
2018-06-06,7.71,7.71,7.6,7.6,300,6.23796648833932,6.23796648833932,6.14896826347326,6.14896826347326,370.793912459086,0.0,1.0
2018-06-07,7.71,7.71,7.71,7.71,0,6.23796648833932,6.23796648833932,6.23796648833932,6.23796648833932,0,0.0,1.0
2018-06-08,7.77,7.77,7.77,7.77,750,6.2865109746299,6.2865109746299,6.2865109746299,6.2865109746299,926.984781147714,0.0,1.0
2018-06-11,7.81,7.94,7.81,7.85,3315,6.31887396549029,6.42405368578654,6.31887396549029,6.35123695635067,4097.27273267289,0.0,1.0
2018-06-12,8.09,8.1,8.0,8.0,1300,6.54541490151299,6.55350564922808,6.47259817207712,6.47259817207712,1606.77362065604,0.0,1.0
2018-06-13,8.25,8.25,8.25,8.25,3900,6.67486686495453,6.67486686495453,6.67486686495453,6.67486686495453,4820.32086196811,0.0,1.0
2018-06-14,8.25,8.25,8.25,8.25,1,6.67486686495453,6.67486686495453,6.67486686495453,6.67486686495453,1.23597970819695,0.0,1.0
2018-06-15,8.82,9.15,8.74,9.05,5862,7.13603948471502,7.40303415931321,7.07131350299425,7.32212668216224,7245.31304945053,0.0,1.0
2018-06-18,8.82,8.82,8.82,8.82,0,7.13603948471502,7.13603948471502,7.13603948471502,7.13603948471502,0,0.0,1.0
2018-06-19,8.82,8.82,8.82,8.82,0,7.13603948471502,7.13603948471502,7.13603948471502,7.13603948471502,0,0.0,1.0
2018-06-20,9.1,9.15,8.9,8.9,800,7.36258042073772,7.40303415931321,7.20076546643579,7.20076546643579,988.783766557562,0.0,1.0
2018-06-21,9.25,9.25,9.1,9.1,2889,7.48394163646417,7.48394163646417,7.36258042073772,7.36258042073772,3570.74537698099,0.0,1.0
2018-06-22,9.25,9.25,9.25,9.25,5,7.48394163646417,7.48394163646417,7.48394163646417,7.48394163646417,6.17989854098476,0.0,1.0
2018-06-25,9.15,9.15,8.9,8.9,903,7.40303415931321,7.40303415931321,7.20076546643579,7.20076546643579,1116.08967650185,0.0,1.0
2018-06-26,9.2,9.25,8.9,8.9,1700,7.44348789788869,7.48394163646417,7.20076546643579,7.20076546643579,2101.16550393482,0.0,1.0
2018-06-27,9.0,9.0,8.9,8.9,300,7.28167294358676,7.28167294358676,7.20076546643579,7.20076546643579,370.793912459085,0.0,1.0
2018-06-28,9.0,9.0,9.0,9.0,1400,7.28167294358676,7.28167294358676,7.28167294358676,7.28167294358676,1730.37159147573,0.0,1.0
2018-06-29,9.2,9.2,9.0,9.0,2350,7.44348789788869,7.44348789788869,7.28167294358676,7.28167294358676,2904.55231426283,0.0,1.0
2018-07-02,9.2,9.2,9.2,9.2,1,7.44348789788869,7.44348789788869,7.44348789788869,7.44348789788869,1.23597970819695,0.0,1.0
2018-07-03,9.2,9.2,9.1,9.1,2550,7.44348789788869,7.44348789788869,7.36258042073772,7.36258042073772,3151.74825590223,0.0,1.0
2018-07-05,9.2,9.2,9.2,9.2,4800,7.44348789788869,7.44348789788869,7.44348789788869,7.44348789788869,5932.70259934537,0.0,1.0
2018-07-06,9.25,9.25,9.25,9.25,1235,7.48394163646417,7.48394163646417,7.48394163646417,7.48394163646417,1526.43493962324,0.0,1.0
2018-07-09,9.29,9.29,9.25,9.25,2646,7.51630462732455,7.51630462732455,7.48394163646417,7.48394163646417,3270.40230788914,0.0,1.0
2018-07-10,9.29,9.29,9.29,9.29,50,7.51630462732455,7.51630462732455,7.51630462732455,7.51630462732455,61.7989854098476,0.0,1.0
2018-07-11,9.25,9.29,9.25,9.29,258,7.48394163646417,7.51630462732455,7.48394163646417,7.51630462732455,318.882764714814,0.0,1.0
2018-07-12,9.25,9.25,9.25,9.25,0,7.48394163646417,7.48394163646417,7.48394163646417,7.48394163646417,0,0.0,1.0
2018-07-13,9.2,9.25,8.6,9.25,1026,7.44348789788869,7.48394163646417,6.9580430349829,7.48394163646417,1268.11518061007,0.0,1.0
2018-07-16,9.2,9.2,9.19,9.19,3800,7.44348789788869,7.44348789788869,7.43539715017359,7.43539715017359,4696.72289114841,0.0,1.0
2018-07-17,9.2,9.22,9.2,9.22,200,7.44348789788869,7.45966939331888,7.44348789788869,7.45966939331888,247.19594163939,0.0,1.0
2018-07-18,9.2,9.2,9.2,9.2,0,7.44348789788869,7.44348789788869,7.44348789788869,7.44348789788869,0,0.0,1.0
2018-07-19,9.25,9.25,8.6,8.6,9003,7.48394163646417,7.48394163646417,6.9580430349829,6.9580430349829,11127.5253128972,0.0,1.0
2018-07-20,9.04,9.1,7.91,7.91,3740,7.31403593444714,7.36258042073772,6.39978144264125,6.39978144264125,4622.5641086566,0.0,1.0
2018-07-23,9.04,9.04,9.04,9.04,0,7.31403593444714,7.31403593444714,7.31403593444714,7.31403593444714,0,0.0,1.0
2018-07-24,9.25,9.25,9.25,9.25,110,7.48394163646417,7.48394163646417,7.48394163646417,7.48394163646417,135.957767901665,0.0,1.0
2018-07-25,9.3,9.3,9.25,9.25,304,7.52439537503965,7.52439537503965,7.48394163646417,7.48394163646417,375.737831291873,0.0,1.0
2018-07-26,9.15,9.15,8.6,9.0,2500,7.40303415931321,7.40303415931321,6.9580430349829,7.28167294358676,3089.94927049238,0.0,1.0
2018-07-27,9.1,9.2,8.6,9.15,2800,7.36258042073772,7.44348789788869,6.9580430349829,7.40303415931321,3460.74318295147,0.0,1.0
2018-07-30,9.1,9.1,9.1,9.1,100,7.36258042073772,7.36258042073772,7.36258042073772,7.36258042073772,123.597970819695,0.0,1.0
2018-07-31,9.1,9.1,9.1,9.1,0,7.36258042073772,7.36258042073772,7.36258042073772,7.36258042073772,0,0.0,1.0
2018-08-01,8.6,8.9,8.6,8.9,500,6.9580430349829,7.20076546643579,6.9580430349829,7.20076546643579,617.989854098476,0.0,1.0
2018-08-02,9.06,9.06,9.06,9.06,100,7.33021742987734,7.33021742987734,7.33021742987734,7.33021742987734,123.597970819695,0.0,1.0
2018-08-03,9.0,9.0,8.99,8.99,220,7.28167294358676,7.28167294358676,7.27358219587166,7.27358219587166,271.915535803329,0.0,1.0
2018-08-06,9.0,9.0,9.0,9.0,40,7.28167294358676,7.28167294358676,7.28167294358676,7.28167294358676,49.4391883278781,0.0,1.0
2018-08-07,8.6,8.6,8.6,8.6,200,6.9580430349829,6.9580430349829,6.9580430349829,6.9580430349829,247.19594163939,0.0,1.0
2018-08-08,8.6,8.6,8.6,8.6,0,6.9580430349829,6.9580430349829,6.9580430349829,6.9580430349829,0,0.0,1.0
2018-08-09,8.64,8.64,8.6,8.6,560,6.99040602584329,6.99040602584329,6.9580430349829,6.9580430349829,692.148636590293,0.0,1.0
2018-08-10,8.6,8.6,8.6,8.6,100,6.9580430349829,6.9580430349829,6.9580430349829,6.9580430349829,123.597970819695,0.0,1.0
2018-08-13,8.3,8.64,8.3,8.6,3740,6.71532060353001,6.99040602584329,6.71532060353001,6.9580430349829,4622.5641086566,0.0,1.0
2018-08-14,8.1,8.3,8.1,8.3,3935,6.55350564922808,6.71532060353001,6.55350564922808,6.71532060353001,4863.58015175501,0.0,1.0
2018-08-15,8.1,8.14,8.1,8.1,300,6.55350564922808,6.58586864008847,6.55350564922808,6.55350564922808,370.793912459086,0.0,1.0
2018-08-16,8.85,8.85,8.14,8.14,15347,7.16031172786031,7.16031172786031,6.58586864008847,6.58586864008847,18968.5805816986,0.0,1.0
2018-08-17,8.0,8.0,7.93,7.93,250,6.47259817207712,6.47259817207712,6.41596293807144,6.41596293807144,308.994927049238,0.0,1.0
2018-08-20,8.1,8.14,8.0,8.0,1706,6.55350564922808,6.58586864008847,6.47259817207712,6.47259817207712,2108.581382184,0.0,1.0
2018-08-21,8.05,8.05,8.0,8.0,2159,6.5130519106526,6.5130519106526,6.47259817207712,6.47259817207712,2668.48018999722,0.0,1.0
2018-08-22,8.05,8.05,8.05,8.05,0,6.5130519106526,6.5130519106526,6.5130519106526,6.5130519106526,0,0.0,1.0
2018-08-23,8.05,8.05,8.05,8.05,0,6.5130519106526,6.5130519106526,6.5130519106526,6.5130519106526,0,0.0,1.0
2018-08-24,8.05,8.05,8.05,8.05,140,6.5130519106526,6.5130519106526,6.5130519106526,6.5130519106526,173.037159147573,0.0,1.0
2018-08-27,8.01,8.01,8.01,8.01,100,6.48068891979221,6.48068891979221,6.48068891979221,6.48068891979221,123.597970819695,0.0,1.0
2018-08-28,8.14,8.14,8.05,8.09,490,6.58586864008847,6.58586864008847,6.5130519106526,6.54541490151299,605.630057016506,0.0,1.0
2018-08-29,8.05,8.2,8.01,8.11,2032,6.5130519106526,6.63441312637905,6.48068891979221,6.56159639694318,2511.51076705621,0.0,1.0
2018-08-30,8.0,8.05,7.26,8.05,7000,6.47259817207712,6.5130519106526,5.87388284115999,6.5130519106526,8651.85795737866,0.0,1.0
2018-08-31,8.43,8.43,8.43,8.43,112,6.82050032382626,6.82050032382626,6.82050032382626,6.82050032382626,138.429727318059,0.0,1.0
2018-09-04,7.91,7.91,7.91,7.91,400,6.39978144264125,6.39978144264125,6.39978144264125,6.39978144264125,494.391883278781,0.0,1.0
2018-09-05,7.91,7.91,7.91,7.91,0,6.39978144264125,6.39978144264125,6.39978144264125,6.39978144264125,0,0.0,1.0
2018-09-06,8.0,8.21,7.91,8.21,1050,6.47259817207712,6.64250387409414,6.39978144264125,6.64250387409414,1297.7786936068,0.0,1.0
2018-09-07,8.1,8.1,8.04,8.04,200,6.55350564922808,6.55350564922808,6.5049611629375,6.5049611629375,247.19594163939,0.0,1.0
2018-09-10,7.96,8.1,7.96,8.1,220,6.44023518121673,6.55350564922808,6.44023518121673,6.55350564922808,271.91553580333,0.0,1.0
2018-09-11,7.91,7.91,7.91,7.91,400,6.39978144264125,6.39978144264125,6.39978144264125,6.39978144264125,494.391883278781,0.0,1.0
2018-09-12,7.91,7.91,7.91,7.91,0,6.39978144264125,6.39978144264125,6.39978144264125,6.39978144264125,0,0.0,1.0
2018-09-13,8.24,8.24,7.92,7.92,3837,6.66677611723943,6.66677611723943,6.40787219035635,6.40787219035635,4742.45414035171,0.0,1.0
2018-09-14,8.24,8.24,8.24,8.24,0,6.66677611723943,6.66677611723943,6.66677611723943,6.66677611723943,0,0.0,1.0
2018-09-17,8.19,8.19,8.14,8.14,1380,6.62632237866395,6.62632237866395,6.58586864008847,6.58586864008847,1705.65199731179,0.0,1.0
2018-09-18,8.27,8.27,7.92,8.23,2290,6.69104836038472,6.69104836038472,6.40787219035635,6.65868536952434,2830.39353177102,0.0,1.0
2018-09-19,7.91,7.92,7.91,7.92,300,6.39978144264125,6.40787219035635,6.39978144264125,6.40787219035635,370.793912459086,0.0,1.0
2018-09-20,8.14,8.14,8.14,8.14,100,6.58586864008847,6.58586864008847,6.58586864008847,6.58586864008847,123.597970819695,0.0,1.0
2018-09-21,8.34,8.34,8.3,8.3,850,6.7476835943904,6.7476835943904,6.71532060353001,6.71532060353001,1050.58275196741,0.0,1.0
2018-09-24,8.34,8.34,8.34,8.34,0,6.7476835943904,6.7476835943904,6.7476835943904,6.7476835943904,0,0.0,1.0
2018-09-25,7.91,7.91,7.91,7.91,600,6.39978144264125,6.39978144264125,6.39978144264125,6.39978144264125,741.587824918171,0.0,1.0
2018-09-26,8.35,8.35,7.69,7.69,10900,6.75577434210549,6.75577434210549,6.22178499290913,6.22178499290913,13472.1788193468,0.0,1.0
2018-09-27,8.35,8.35,8.35,8.35,0,6.75577434210549,6.75577434210549,6.75577434210549,6.75577434210549,0,0.0,1.0
2018-09-28,8.35,8.35,8.35,8.35,460,6.75577434210549,6.75577434210549,6.75577434210549,6.75577434210549,568.550665770598,0.0,1.0
2018-10-01,8.35,8.35,8.35,8.35,0,6.75577434210549,6.75577434210549,6.75577434210549,6.75577434210549,0,0.0,1.0
2018-10-02,8.35,8.35,8.35,8.35,0,6.75577434210549,6.75577434210549,6.75577434210549,6.75577434210549,0,0.0,1.0
2018-10-03,8.36,8.38,8.35,8.37,1715,6.76386508982059,6.78004658525078,6.75577434210549,6.77195583753568,2119.70519955777,0.0,1.0
2018-10-04,8.37,8.37,8.37,8.37,170,6.77195583753568,6.77195583753568,6.77195583753568,6.77195583753568,210.116550393482,0.0,1.0
2018-10-05,8.35,8.35,8.35,8.35,2690,6.75577434210549,6.75577434210549,6.75577434210549,6.75577434210549,3324.7854150498,0.0,1.0
2018-10-08,8.37,8.37,8.35,8.37,1600,6.77195583753568,6.77195583753568,6.75577434210549,6.77195583753568,1977.56753311512,0.0,1.0
2018-10-09,8.37,8.37,8.37,8.37,182,6.77195583753568,6.77195583753568,6.77195583753568,6.77195583753568,224.948306891845,0.0,1.0
2018-10-10,7.75,8.37,7.75,8.35,2000,6.27032947919971,6.77195583753568,6.27032947919971,6.75577434210549,2471.9594163939,0.0,1.0
2018-10-11,7.59,7.69,7.59,7.69,300,6.14087751575817,6.22178499290913,6.14087751575817,6.22178499290913,370.793912459085,0.0,1.0
2018-10-12,7.59,7.63,7.59,7.59,2690,6.14087751575817,6.17324050661855,6.14087751575817,6.14087751575817,3324.7854150498,0.0,1.0
2018-10-15,7.44,8.1,7.44,7.96,1100,6.01951630003172,6.55350564922808,6.01951630003172,6.44023518121673,1359.57767901665,0.0,1.0
2018-10-16,6.75,7.0,6.5,6.81,9276,5.46125470769007,5.66352340056748,5.25898601481266,5.50979919398065,11464.9477732349,0.0,1.0
2018-10-17,6.99,6.99,6.5,6.79,23588,5.65543265285238,5.65543265285238,5.25898601481266,5.49361769855045,29154.2893569497,0.0,1.0
2018-10-18,7.19,7.19,6.99,7.19,300,5.81724760715431,5.81724760715431,5.65543265285238,5.81724760715431,370.793912459086,0.0,1.0
2018-10-19,6.8,7.01,6.8,7.01,1100,5.50170844626555,5.67161414828258,5.50170844626555,5.67161414828258,1359.57767901665,0.0,1.0
2018-10-22,6.99,7.2,6.8,7.2,1300,5.65543265285238,5.82533835486941,5.50170844626555,5.82533835486941,1606.77362065604,0.0,1.0
2018-10-23,7.24,7.24,6.75,6.8,8296,5.85770134572979,5.85770134572979,5.46125470769007,5.50170844626555,10253.6876592019,0.0,1.0
2018-10-24,8.0,8.0,6.8,6.8,300,6.47259817207712,6.47259817207712,5.50170844626555,5.50170844626555,370.793912459085,0.0,1.0
2018-10-25,8.0,8.0,8.0,8.0,0,6.47259817207712,6.47259817207712,6.47259817207712,6.47259817207712,0,0.0,1.0
2018-10-26,7.4,8.0,7.4,8.0,880,5.98715330917133,6.47259817207712,5.98715330917133,6.47259817207712,1087.66214321332,0.0,1.0
2018-10-29,7.96,7.96,7.96,7.96,120,6.44023518121673,6.44023518121673,6.44023518121673,6.44023518121673,148.317564983634,0.0,1.0
2018-10-30,7.96,7.96,7.96,7.96,11,6.44023518121673,6.44023518121673,6.44023518121673,6.44023518121673,13.5957767901665,0.0,1.0
2018-10-31,7.96,7.96,7.96,7.96,0,6.44023518121673,6.44023518121673,6.44023518121673,6.44023518121673,0,0.0,1.0
2018-11-01,7.96,7.96,7.96,7.96,0,6.44023518121673,6.44023518121673,6.44023518121673,6.44023518121673,0,0.0,1.0
2018-11-02,7.9,7.9,7.9,7.9,1100,6.39169069492616,6.39169069492616,6.39169069492616,6.39169069492616,1359.57767901665,0.0,1.0
2018-11-05,7.9,7.9,7.9,7.9,0,6.39169069492616,6.39169069492616,6.39169069492616,6.39169069492616,0,0.0,1.0
2018-11-06,7.9,7.9,7.86,7.86,250,6.39169069492616,6.39169069492616,6.35932770406577,6.35932770406577,308.994927049238,0.0,1.0
2018-11-07,7.9,7.9,7.9,7.9,0,6.39169069492616,6.39169069492616,6.39169069492616,6.39169069492616,0,0.0,1.0
2018-11-08,7.9,7.9,7.86,7.86,300,6.39169069492616,6.39169069492616,6.35932770406577,6.35932770406577,370.793912459085,0.0,1.0
2018-11-09,7.0,7.53,7.0,7.53,4365,5.66352340056748,6.09233302946759,5.66352340056748,6.09233302946759,5395.05142627969,0.0,1.0
2018-11-12,6.96,7.32,6.96,7.32,1475,5.63116040970709,5.92242732745056,5.63116040970709,5.92242732745056,1823.0700695905,0.0,1.0
2018-11-13,7.1,7.1,7.03,7.03,350,5.74443087771844,5.74443087771844,5.68779564371277,5.68779564371277,432.592897868933,0.0,1.0
2018-11-14,7.1,7.1,7.1,7.1,0,5.74443087771844,5.74443087771844,5.74443087771844,5.74443087771844,0,0.0,1.0
2018-11-15,6.96,6.96,6.96,6.96,924,5.63116040970709,5.63116040970709,5.63116040970709,5.63116040970709,1142.04525037398,0.0,1.0
2018-11-16,6.95,6.95,6.95,6.95,300,5.623069661992,5.623069661992,5.623069661992,5.623069661992,370.793912459085,0.0,1.0
2018-11-19,6.8,6.96,6.8,6.81,1343,5.50170844626555,5.63116040970709,5.50170844626555,5.50979919398065,1659.92074810851,0.0,1.0
2018-11-20,7.0,7.46,6.8,7.46,1850,5.66352340056748,6.03569779546191,5.50170844626555,6.03569779546191,2286.56246016436,0.0,1.0
2018-11-21,6.03,6.84,6.03,6.84,5120,4.87872087220313,5.53407143712594,4.87872087220313,5.53407143712594,6328.21610596839,0.0,1.0
2018-11-26,6.95,6.95,6.95,6.95,100,5.623069661992,5.623069661992,5.623069661992,5.623069661992,123.597970819695,0.0,1.0
2018-11-27,6.95,6.95,6.95,6.95,6,5.623069661992,5.623069661992,5.623069661992,5.623069661992,7.41587824918171,0.0,1.0
2018-11-28,7.16,7.16,6.65,6.65,1106,5.79297536400902,5.79297536400902,5.38034723053911,5.38034723053911,1366.99355726583,0.0,1.0
2018-11-29,6.79,6.79,6.75,6.79,310,5.49361769855045,5.49361769855045,5.46125470769007,5.49361769855045,383.153709541055,0.0,1.0
2018-11-30,7.32,7.32,6.79,7.32,450,5.92242732745056,5.92242732745056,5.49361769855045,5.92242732745056,556.190868688629,0.0,1.0
2018-12-03,7.36,7.36,7.32,7.32,320,5.95479031831095,5.95479031831095,5.92242732745056,5.92242732745056,395.513506623024,0.0,1.0
2018-12-04,7.0,7.0,7.0,7.0,254,5.66352340056748,5.66352340056748,5.66352340056748,5.66352340056748,313.938845882026,0.0,1.0
2018-12-06,7.113,7.113,7.113,7.113,110,5.75494884974807,5.75494884974807,5.75494884974807,5.75494884974807,135.957767901665,0.0,1.0
2018-12-07,7.11,7.11,7.11,7.11,0,5.75252162543354,5.75252162543354,5.75252162543354,5.75252162543354,0,0.0,1.0
2018-12-10,7.59,7.6,7.36,7.6,2625,6.14087751575817,6.14896826347326,5.95479031831095,6.14896826347326,3244.446734017,0.0,1.0
2018-12-11,7.84,7.89,7.55,7.85,1557,6.34314620863558,6.38359994721106,6.10851452489778,6.35123695635067,1924.42040566265,0.0,1.0
2018-12-12,7.94,8.04,7.8,7.8,3229,6.42405368578654,6.5049611629375,6.31078321777519,6.31078321777519,3990.97847776796,0.0,1.0
2018-12-13,7.94,7.94,7.94,7.94,0,6.42405368578654,6.42405368578654,6.42405368578654,6.42405368578654,0,0.0,1.0
2018-12-14,7.94,7.94,7.94,7.94,0,6.42405368578654,6.42405368578654,6.42405368578654,6.42405368578654,0,0.0,1.0
2018-12-17,7.54,7.54,7.5,7.5,200,6.10042377718268,6.10042377718268,6.0680607863223,6.0680607863223,247.195941639391,0.0,1.0
2018-12-18,7.54,7.54,7.5,7.5,300,6.10042377718268,6.10042377718268,6.0680607863223,6.0680607863223,370.793912459086,0.0,1.0
2018-12-20,7.75,7.75,7.5,7.5,840,6.27032947919971,6.27032947919971,6.0680607863223,6.0680607863223,1038.22295488544,0.0,1.0
2018-12-21,7.75,7.75,7.75,7.75,0,6.27032947919971,6.27032947919971,6.27032947919971,6.27032947919971,0,0.0,1.0
2018-12-24,7.75,7.79,7.75,7.79,300,6.27032947919971,6.30269247006009,6.27032947919971,6.30269247006009,370.793912459085,0.0,1.0
2018-12-26,7.75,7.75,7.75,7.75,0,6.27032947919971,6.27032947919971,6.27032947919971,6.27032947919971,0,0.0,1.0
2018-12-27,7.5,7.5,7.5,7.5,311,6.0680607863223,6.0680607863223,6.0680607863223,6.0680607863223,384.389689249252,0.0,1.0
2019-01-02,7.05,7.5,7.05,7.5,755,5.70397713914296,6.0680607863223,5.70397713914296,6.0680607863223,933.164679688698,0.0,1.0
2019-01-03,7.05,7.05,7.05,7.05,51,5.70397713914296,5.70397713914296,5.70397713914296,5.70397713914296,63.0349651180445,0.0,1.0
2019-01-04,7.25,7.25,7.21,7.21,900,5.86579209344489,5.86579209344489,5.8334291025845,5.8334291025845,1112.38173737726,0.0,1.0
2019-01-07,7.5,7.5,7.08,7.08,1226,6.0680607863223,6.0680607863223,5.72824938228825,5.72824938228825,1515.31112224946,0.0,1.0
2019-01-08,7.0,7.0,7.0,7.0,100,5.66352340056748,5.66352340056748,5.66352340056748,5.66352340056748,123.597970819695,0.0,1.0
2019-01-09,7.0,7.0,6.75,6.75,1280,5.66352340056748,5.66352340056748,5.46125470769007,5.46125470769007,1582.0540264921,0.0,1.0
2019-01-10,7.25,7.29,7.0,7.0,6579,5.86579209344489,5.89815508430527,5.66352340056748,5.66352340056748,8131.51050022774,0.0,1.0
2019-01-11,7.25,7.29,7.0,7.25,1400,5.86579209344489,5.89815508430527,5.66352340056748,5.86579209344489,1730.37159147573,0.0,1.0
2019-01-14,7.25,7.25,7.25,7.25,100,5.86579209344489,5.86579209344489,5.86579209344489,5.86579209344489,123.597970819695,0.0,1.0
2019-01-15,7.25,7.31,6.85,6.85,2170,5.86579209344489,5.91433657973547,5.54216218484103,5.54216218484103,2682.07596678738,0.0,1.0
2019-01-16,7.0,7.0,6.8,6.8,600,5.66352340056748,5.66352340056748,5.50170844626555,5.50170844626555,741.587824918171,0.0,1.0
2019-01-17,7.25,7.25,6.51,7.0,2546,5.86579209344489,5.86579209344489,5.26707676252776,5.66352340056748,3146.80433706944,0.0,1.0
2019-01-18,7.25,7.25,7.25,7.25,0,5.86579209344489,5.86579209344489,5.86579209344489,5.86579209344489,0,0.0,1.0
2019-01-22,7.99,8.0,7.0,8.0,1397,6.46450742436202,6.47259817207712,5.66352340056748,6.47259817207712,1726.66365235114,0.0,1.0
2019-01-23,7.99,7.99,7.99,7.99,0,6.46450742436202,6.46450742436202,6.46450742436202,6.46450742436202,0,0.0,1.0
2019-01-24,7.99,7.99,7.99,7.99,0,6.46450742436202,6.46450742436202,6.46450742436202,6.46450742436202,0,0.0,1.0
2019-01-25,7.4,7.4,7.4,7.4,165,5.98715330917133,5.98715330917133,5.98715330917133,5.98715330917133,203.936651852497,0.0,1.0
2019-01-28,7.4,7.4,7.4,7.4,0,5.98715330917133,5.98715330917133,5.98715330917133,5.98715330917133,0,0.0,1.0
2019-01-29,7.4,7.4,7.4,7.4,0,5.98715330917133,5.98715330917133,5.98715330917133,5.98715330917133,0,0.0,1.0
2019-01-30,6.75,7.2,6.75,7.16,2500,5.46125470769007,5.82533835486941,5.46125470769007,5.79297536400902,3089.94927049238,0.0,1.0
2019-01-31,7.5,7.5,6.71,6.75,7807,6.0680607863223,6.0680607863223,5.42889171682968,5.46125470769007,9649.2935818936,0.0,1.0
2019-02-01,7.5,7.5,7.5,7.5,0,6.0680607863223,6.0680607863223,6.0680607863223,6.0680607863223,0,0.0,1.0
2019-02-04,7.5,7.5,7.5,7.5,0,6.0680607863223,6.0680607863223,6.0680607863223,6.0680607863223,0,0.0,1.0
2019-02-05,7.5,7.5,7.5,7.5,10,6.0680607863223,6.0680607863223,6.0680607863223,6.0680607863223,12.3597970819695,0.0,1.0
2019-02-06,7.33,7.33,7.02,7.02,350,5.93051807516566,5.93051807516566,5.67970489599767,5.67970489599767,432.592897868933,0.0,1.0
2019-02-07,7.33,7.33,7.33,7.33,0,5.93051807516566,5.93051807516566,5.93051807516566,5.93051807516566,0,0.0,1.0
2019-02-08,7.95,7.95,7.0,7.0,16200,6.43214443350164,6.43214443350164,5.66352340056748,5.66352340056748,20022.8712727906,0.0,1.0
2019-02-11,7.95,7.95,7.95,7.95,0,6.43214443350164,6.43214443350164,6.43214443350164,6.43214443350164,0,0.0,1.0
2019-02-12,7.5,7.5,7.5,7.5,105,6.0680607863223,6.0680607863223,6.0680607863223,6.0680607863223,129.77786936068,0.0,1.0
2019-02-13,7.5,7.5,7.5,7.5,0,6.0680607863223,6.0680607863223,6.0680607863223,6.0680607863223,0,0.0,1.0
2019-02-14,7.5,7.5,7.5,7.5,9,6.0680607863223,6.0680607863223,6.0680607863223,6.0680607863223,11.1238173737726,0.0,1.0
2019-02-15,7.5,7.5,7.5,7.5,0,6.0680607863223,6.0680607863223,6.0680607863223,6.0680607863223,0,0.0,1.0
2019-02-19,7.1,7.39,7.1,7.39,800,5.74443087771844,5.97906256145624,5.74443087771844,5.97906256145624,988.783766557562,0.0,1.0
2019-02-20,7.3,7.3,6.87,6.87,2700,5.90624583202037,5.90624583202037,5.55834368027123,5.55834368027123,3337.14521213177,0.0,1.0
2019-02-21,7.3,7.3,7.3,7.3,5,5.90624583202037,5.90624583202037,5.90624583202037,5.90624583202037,6.17989854098476,0.0,1.0
2019-02-22,6.85,7.09,6.8,6.8,2708,5.54216218484103,5.73634013000335,5.50170844626555,5.50170844626555,3347.03304979735,0.0,1.0
2019-02-25,6.67,7.0,5.5,6.0,5315,5.3965287259693,5.66352340056748,4.44991124330302,4.85444862905784,6569.2321490668,0.0,1.0
2019-02-26,6.67,6.67,6.67,6.67,0,5.3965287259693,5.3965287259693,5.3965287259693,5.3965287259693,0,0.0,1.0
2019-02-27,6.67,6.67,6.67,6.67,0,5.3965287259693,5.3965287259693,5.3965287259693,5.3965287259693,0,0.0,1.0
2019-02-28,6.55,6.55,6.5,6.5,200,5.29943975338814,5.29943975338814,5.25898601481266,5.25898601481266,247.19594163939,0.0,1.0
2019-03-01,6.75,6.75,6.65,6.75,650,5.46125470769007,5.46125470769007,5.38034723053911,5.46125470769007,803.386810328018,0.0,1.0
2019-03-04,7.56,7.56,7.56,7.56,100,6.11660527261288,6.11660527261288,6.11660527261288,6.11660527261288,123.597970819695,0.0,1.0
2019-03-05,7.31,7.31,7.31,7.31,200,5.91433657973547,5.91433657973547,5.91433657973547,5.91433657973547,247.19594163939,0.0,1.0
2019-03-06,7.4,7.4,7.4,7.4,125,5.98715330917133,5.98715330917133,5.98715330917133,5.98715330917133,154.497463524619,0.0,1.0
2019-03-07,7.27,7.27,6.9,7.19,601,5.88197358887508,5.88197358887508,5.58261592341652,5.81724760715431,742.823804626368,0.0,1.0
2019-03-08,7.27,7.27,7.27,7.27,1,5.88197358887508,5.88197358887508,5.88197358887508,5.88197358887508,1.23597970819695,0.0,1.0
2019-03-11,7.36,7.36,7.36,7.36,100,5.95479031831095,5.95479031831095,5.95479031831095,5.95479031831095,123.597970819695,0.0,1.0
2019-03-12,7.36,7.36,7.36,7.36,0,5.95479031831095,5.95479031831095,5.95479031831095,5.95479031831095,0,0.0,1.0
2019-03-13,7.94,7.94,7.2,7.2,7193,6.42405368578654,6.42405368578654,5.82533835486941,5.82533835486941,8890.40204106067,0.0,1.0
2019-03-14,7.94,7.94,7.94,7.94,5,6.42405368578654,6.42405368578654,6.42405368578654,6.42405368578654,6.17989854098476,0.0,1.0
2019-03-15,7.44,7.44,7.44,7.44,109,6.01951630003172,6.01951630003172,6.01951630003172,6.01951630003172,134.721788193468,0.0,1.0
2019-03-18,7.4,7.4,7.4,7.4,225,5.98715330917133,5.98715330917133,5.98715330917133,5.98715330917133,278.095434344314,0.0,1.0
2019-03-20,7.73,7.73,7.5,7.5,5040,6.25414798376952,6.25414798376952,6.0680607863223,6.0680607863223,6229.33772931263,0.0,1.0
2019-03-21,7.84,7.84,7.79,7.79,300,6.34314620863558,6.34314620863558,6.30269247006009,6.30269247006009,370.793912459085,0.0,1.0
2019-03-22,8.04,8.04,7.8,7.84,7838,6.5049611629375,6.5049611629375,6.31078321777519,6.34314620863558,9687.60895284771,0.0,1.0
2019-03-25,8.04,8.04,8.04,8.04,0,6.5049611629375,6.5049611629375,6.5049611629375,6.5049611629375,0,0.0,1.0
2019-03-26,8.0,8.1,8.0,8.1,1614,6.47259817207712,6.55350564922808,6.47259817207712,6.55350564922808,1994.87124902988,0.0,1.0
2019-03-27,8.0,8.0,8.0,8.0,7,6.47259817207712,6.47259817207712,6.47259817207712,6.47259817207712,8.65185795737866,0.0,1.0
2019-03-28,7.8,7.84,7.8,7.84,500,6.31078321777519,6.34314620863558,6.31078321777519,6.34314620863558,617.989854098476,0.0,1.0
2019-03-29,7.69,7.69,6.6,6.6,2340,6.22178499290913,6.22178499290913,5.33989349196362,5.33989349196362,2892.19251718087,0.0,1.0
2019-04-01,7.04,7.75,6.79,7.75,4530,5.69588639142786,6.27032947919971,5.49361769855045,6.27032947919971,5598.9880781322,0.0,1.0
2019-04-02,6.81,6.86,6.81,6.86,550,5.50979919398065,5.55025293255613,5.50979919398065,5.55025293255613,679.788839508323,0.0,1.0
2019-04-03,7.04,7.04,7.0,7.0,200,5.69588639142786,5.69588639142786,5.66352340056748,5.66352340056748,247.195941639391,0.0,1.0
2019-04-04,7.04,7.04,7.04,7.04,0,5.69588639142786,5.69588639142786,5.69588639142786,5.69588639142786,0,0.0,1.0
2019-04-05,7.69,7.69,7.0,7.04,650,6.22178499290913,6.22178499290913,5.66352340056748,5.69588639142786,803.386810328019,0.0,1.0
2019-04-08,7.69,7.69,7.69,7.69,0,6.22178499290913,6.22178499290913,6.22178499290913,6.22178499290913,0,0.0,1.0
2019-04-09,7.69,7.69,7.69,7.69,0,6.22178499290913,6.22178499290913,6.22178499290913,6.22178499290913,0,0.0,1.0
2019-04-10,7.55,7.75,7.55,7.75,260,6.10851452489778,6.27032947919971,6.10851452489778,6.27032947919971,321.354724131207,0.0,1.0
2019-04-11,7.55,7.55,7.55,7.55,0,6.10851452489778,6.10851452489778,6.10851452489778,6.10851452489778,0,0.0,1.0
2019-04-12,7.55,7.55,7.55,7.55,0,6.10851452489778,6.10851452489778,6.10851452489778,6.10851452489778,0,0.0,1.0
2019-04-15,7.15,7.25,6.77,7.25,720,5.78488461629393,5.86579209344489,5.47743620312026,5.86579209344489,889.905389901805,0.0,1.0
2019-04-16,7.15,7.15,7.15,7.15,8,5.78488461629393,5.78488461629393,5.78488461629393,5.78488461629393,9.88783766557561,0.0,1.0
2019-04-17,6.9,7.05,6.55,6.75,8078,5.58261592341652,5.70397713914296,5.29943975338814,5.46125470769007,9984.24408281497,0.0,1.0
2019-04-18,6.9,6.9,6.9,6.9,0,5.58261592341652,5.58261592341652,5.58261592341652,5.58261592341652,0,0.0,1.0
2019-04-22,6.98,7.0,6.98,7.0,996,5.64734190513729,5.66352340056748,5.64734190513729,5.66352340056748,1231.03578936416,0.0,1.0
2019-04-23,6.98,6.98,6.98,6.98,0,5.64734190513729,5.64734190513729,5.64734190513729,5.64734190513729,0,0.0,1.0
2019-04-24,7.04,7.04,7.0,7.02,1666,5.69588639142786,5.69588639142786,5.66352340056748,5.67970489599767,2059.14219385612,0.0,1.0
2019-04-25,7.0,7.04,7.0,7.04,416,5.66352340056748,5.69588639142786,5.66352340056748,5.69588639142786,514.167558609932,0.0,1.0
2019-04-26,7.289,7.289,7.0301,7.0301,210,5.89734600953376,5.89734600953376,5.68787655118992,5.68787655118992,259.55573872136,0.0,1.0
2019-04-29,7.0,7.36,7.0,7.36,754,5.66352340056748,5.95479031831095,5.66352340056748,5.95479031831095,931.928699980501,0.0,1.0
2019-04-30,7.0,7.05,7.0,7.04,12850,5.66352340056748,5.70397713914296,5.66352340056748,5.69588639142786,15882.3392503308,0.0,1.0
2019-05-01,7.09,7.09,7.05,7.05,284,5.73634013000335,5.73634013000335,5.70397713914296,5.70397713914296,351.018237127934,0.0,1.0
2019-05-02,7.09,7.09,7.09,7.09,2,5.73634013000335,5.73634013000335,5.73634013000335,5.73634013000335,2.4719594163939,0.0,1.0
2019-05-03,7.01,7.01,7.01,7.01,400,5.67161414828258,5.67161414828258,5.67161414828258,5.67161414828258,494.39188327878,0.0,1.0
2019-05-06,7.09,7.09,7.09,7.09,100,5.73634013000335,5.73634013000335,5.73634013000335,5.73634013000335,123.597970819695,0.0,1.0
2019-05-07,7.15,7.15,7.05,7.09,3032,5.78488461629393,5.78488461629393,5.70397713914296,5.73634013000335,3747.49047525315,0.0,1.0
2019-05-08,6.96,7.12,6.305,7.12,6300,5.63116040970709,5.76061237314864,5.10121643436828,5.76061237314864,7786.6721616408,0.0,1.0
2019-05-09,6.96,6.96,6.36,6.36,413,5.63116040970709,5.63116040970709,5.14571554680131,5.14571554680131,510.459619485341,0.0,1.0
2019-05-10,7.11,7.12,7.0,7.0,1590,5.75252162543354,5.76061237314864,5.66352340056748,5.66352340056748,1965.20773603315,0.0,1.0
2019-05-13,7.11,7.11,7.11,7.11,0,5.75252162543354,5.75252162543354,5.75252162543354,5.75252162543354,0,0.0,1.0
2019-05-14,7.15,7.2,6.92,7.12,5106,5.78488461629393,5.82533835486941,5.59879741884671,5.76061237314864,6310.91239005363,0.0,1.0
2019-05-15,6.4,7.2,6.03,7.2,4616,5.17807853766169,5.82533835486941,4.87872087220313,5.82533835486941,5705.28233303713,0.0,1.0
2019-05-16,7.0,7.09,6.09,6.09,2460,5.66352340056748,5.73634013000335,4.92726535849371,4.92726535849371,3040.5100821645,0.0,1.0
2019-05-17,7.0,7.0,7.0,7.0,30,5.66352340056748,5.66352340056748,5.66352340056748,5.66352340056748,37.0793912459085,0.0,1.0
2019-05-20,7.0,7.0,6.997,6.997,508,5.66352340056748,5.66352340056748,5.66109617625295,5.66109617625295,627.877691764051,0.0,1.0
2019-05-21,6.98,6.99,6.35,6.5,812,5.64734190513729,5.65543265285238,5.13762479908621,5.25898601481266,1003.61552305592,0.0,1.0
2019-05-22,7.0,7.0,6.35,6.35,1246,5.66352340056748,5.66352340056748,5.13762479908621,5.13762479908621,1540.0307164134,0.0,1.0
2019-05-23,7.0,7.0,7.0,7.0,0,5.66352340056748,5.66352340056748,5.66352340056748,5.66352340056748,0,0.0,1.0
2019-05-24,7.1,7.1,7.1,7.1,1234,5.74443087771844,5.74443087771844,5.74443087771844,5.74443087771844,1525.19895991504,0.0,1.0
2019-05-28,7.5,7.5,7.26,7.26,2709,6.0680607863223,6.0680607863223,5.87388284115999,5.87388284115999,3348.26902950554,0.0,1.0
2019-05-29,7.5,7.5,7.25,7.25,4023,6.0680607863223,6.0680607863223,5.86579209344489,5.86579209344489,4972.34636607634,0.0,1.0
2019-05-30,7.54,7.54,7.5,7.54,350,6.10042377718268,6.10042377718268,6.0680607863223,6.10042377718268,432.592897868933,0.0,1.0
2019-05-31,7.7,7.73,7.7,7.72,3700,6.22987574062423,6.25414798376952,6.22987574062423,6.24605723605442,4573.12492032872,0.0,1.0
2019-06-03,7.79,7.79,7.72,7.72,1627,6.30269247006009,6.30269247006009,6.24605723605442,6.24605723605442,2010.93898523644,0.0,1.0
2019-06-05,7.79,7.79,7.79,7.79,105,6.30269247006009,6.30269247006009,6.30269247006009,6.30269247006009,129.77786936068,0.0,1.0
2019-06-06,7.75,7.75,7.75,7.75,447,6.27032947919971,6.27032947919971,6.27032947919971,6.27032947919971,552.482929564037,0.0,1.0
2019-06-07,7.75,7.75,7.75,7.75,100,6.27032947919971,6.27032947919971,6.27032947919971,6.27032947919971,123.597970819695,0.0,1.0
2019-06-10,7.79,7.79,7.75,7.75,1230,6.30269247006009,6.30269247006009,6.27032947919971,6.27032947919971,1520.25504108225,0.0,1.0
2019-06-11,7.59,7.79,7.55,7.75,2700,6.14087751575817,6.30269247006009,6.10851452489778,6.27032947919971,3337.14521213177,0.0,1.0
2019-06-12,7.75,7.75,7.65,7.65,1200,6.27032947919971,6.27032947919971,6.18942200204874,6.18942200204874,1483.17564983634,0.0,1.0
2019-06-13,7.79,7.79,7.75,7.75,700,6.30269247006009,6.30269247006009,6.27032947919971,6.27032947919971,865.185795737867,0.0,1.0
2019-06-14,7.84,7.84,7.75,7.75,3700,6.34314620863558,6.34314620863558,6.27032947919971,6.27032947919971,4573.12492032872,0.0,1.0
2019-06-17,7.84,7.84,7.84,7.84,0,6.34314620863558,6.34314620863558,6.34314620863558,6.34314620863558,0,0.0,1.0
2019-06-18,7.84,7.95,7.8,7.84,1700,6.34314620863558,6.43214443350164,6.31078321777519,6.34314620863558,2101.16550393482,0.0,1.0
2019-06-19,7.84,7.84,7.84,7.84,40,6.34314620863558,6.34314620863558,6.34314620863558,6.34314620863558,49.439188327878,0.0,1.0
2019-06-20,7.84,7.84,7.84,7.84,100,6.34314620863558,6.34314620863558,6.34314620863558,6.34314620863558,123.597970819695,0.0,1.0
2019-06-21,7.82,7.84,7.79,7.84,1400,6.32696471320538,6.34314620863558,6.30269247006009,6.34314620863558,1730.37159147573,0.0,1.0
2019-06-24,7.82,7.82,7.82,7.82,90,6.32696471320538,6.32696471320538,6.32696471320538,6.32696471320538,111.238173737726,0.0,1.0
2019-06-25,7.78,7.78,7.78,7.78,900,6.294601722345,6.294601722345,6.294601722345,6.294601722345,1112.38173737726,0.0,1.0
2019-06-26,7.88,7.88,7.84,7.84,200,6.37550919949596,6.37550919949596,6.34314620863558,6.34314620863558,247.19594163939,0.0,1.0
2019-06-27,7.88,7.88,7.88,7.88,0,6.37550919949596,6.37550919949596,6.37550919949596,6.37550919949596,0,0.0,1.0
2019-06-28,7.83,7.83,7.83,7.83,122,6.33505546092048,6.33505546092048,6.33505546092048,6.33505546092048,150.789524400028,0.0,1.0
2019-07-01,7.83,7.83,7.83,7.83,0,6.33505546092048,6.33505546092048,6.33505546092048,6.33505546092048,0,0.0,1.0
2019-07-02,7.8,7.85,7.8,7.85,625,6.31078321777519,6.35123695635067,6.31078321777519,6.35123695635067,772.487317623095,0.0,1.0
2019-07-03,7.8,7.84,7.8,7.84,4273,6.31078321777519,6.34314620863558,6.31078321777519,6.34314620863558,5281.34129312558,0.0,1.0
2019-07-05,7.8,7.8,7.8,7.8,0,6.31078321777519,6.31078321777519,6.31078321777519,6.31078321777519,0,0.0,1.0
2019-07-08,8.04,8.09,7.8,7.8,4100,6.5049611629375,6.54541490151299,6.31078321777519,6.31078321777519,5067.5168036075,0.0,1.0
2019-07-09,8.04,8.04,8.04,8.04,15,6.5049611629375,6.5049611629375,6.5049611629375,6.5049611629375,18.5396956229543,0.0,1.0
2019-07-10,8.04,8.04,8.04,8.04,0,6.5049611629375,6.5049611629375,6.5049611629375,6.5049611629375,0,0.0,1.0
2019-07-11,8.04,8.04,8.04,8.04,3,6.5049611629375,6.5049611629375,6.5049611629375,6.5049611629375,3.70793912459086,0.0,1.0
2019-07-12,7.84,7.84,7.8,7.8,200,6.34314620863558,6.34314620863558,6.31078321777519,6.31078321777519,247.19594163939,0.0,1.0
2019-07-15,7.84,7.84,7.84,7.84,100,6.34314620863558,6.34314620863558,6.34314620863558,6.34314620863558,123.597970819695,0.0,1.0
2019-07-16,7.84,7.84,7.84,7.84,0,6.34314620863558,6.34314620863558,6.34314620863558,6.34314620863558,0,0.0,1.0
2019-07-17,7.82,7.82,7.82,7.82,100,6.32696471320538,6.32696471320538,6.32696471320538,6.32696471320538,123.597970819695,0.0,1.0
2019-07-18,7.97,8.06,7.8,7.9,5800,6.44832592893183,6.5211426583677,6.31078321777519,6.39169069492616,7168.68230754232,0.0,1.0
2019-07-19,7.97,7.97,7.97,7.97,10,6.44832592893183,6.44832592893183,6.44832592893183,6.44832592893183,12.3597970819695,0.0,1.0
2019-07-22,8.07,8.1,7.94,7.94,2365,6.52923340608279,6.55350564922808,6.42405368578654,6.42405368578654,2923.09200988579,0.0,1.0
2019-07-23,8.07,8.07,8.07,8.07,25,6.52923340608279,6.52923340608279,6.52923340608279,6.52923340608279,30.8994927049238,0.0,1.0
2019-07-24,8.06,8.06,7.94,7.94,2455,6.5211426583677,6.5211426583677,6.42405368578654,6.42405368578654,3034.33018362352,0.0,1.0
2019-07-25,7.96,7.96,7.9,7.91,600,6.44023518121673,6.44023518121673,6.39169069492616,6.39978144264125,741.587824918171,0.0,1.0
2019-07-26,7.96,7.96,7.96,7.96,0,6.44023518121673,6.44023518121673,6.44023518121673,6.44023518121673,0,0.0,1.0
2019-07-29,7.96,7.96,7.9,7.96,100,6.44023518121673,6.44023518121673,6.39169069492616,6.44023518121673,123.597970819695,0.0,1.0
2019-07-30,7.96,7.96,7.9,7.96,200,6.44023518121673,6.44023518121673,6.39169069492616,6.44023518121673,247.19594163939,0.0,1.0
2019-07-31,7.99,7.99,7.9,7.9,600,6.46450742436202,6.46450742436202,6.39169069492616,6.39169069492616,741.587824918171,0.0,1.0
2019-08-01,8.13,8.13,8.06,8.06,737,6.57777789237337,6.57777789237337,6.5211426583677,6.5211426583677,910.917044941154,0.0,1.0
2019-08-02,8.23,8.23,8.13,8.13,1305,6.65868536952434,6.65868536952434,6.57777789237337,6.57777789237337,1612.95351919702,0.0,1.0
2019-08-05,8.05,8.23,8.0,8.22,7680,6.5130519106526,6.65868536952434,6.47259817207712,6.65059462180924,9492.32415895259,0.0,1.0
2019-08-06,8.14,8.15,8.06,8.09,4650,6.58586864008847,6.59395938780357,6.5211426583677,6.54541490151299,5747.30564311582,0.0,1.0
2019-08-07,8.13,8.14,8.1,8.14,1425,6.57777789237337,6.58586864008847,6.55350564922808,6.58586864008847,1761.27108418066,0.0,1.0
2019-08-08,8.14,8.17,8.1,8.17,2105,6.58586864008847,6.61014088323376,6.55350564922808,6.61014088323376,2601.73728575458,0.0,1.0
2019-08-09,8.1,8.14,8.1,8.13,1100,6.55350564922808,6.58586864008847,6.55350564922808,6.57777789237337,1359.57767901665,0.0,1.0
2019-08-12,8.02,8.12,8.02,8.12,3139,6.48877966750731,6.56968714465827,6.48877966750731,6.56968714465827,3879.74030403023,0.0,1.0
2019-08-13,8.1,8.1,8.1,8.1,200,6.55350564922808,6.55350564922808,6.55350564922808,6.55350564922808,247.19594163939,0.0,1.0
2019-08-14,8.06,8.06,8.02,8.06,379,6.5211426583677,6.5211426583677,6.48877966750731,6.5211426583677,468.436309406645,0.0,1.0
2019-08-15,8.06,8.06,8.02,8.06,400,6.5211426583677,6.5211426583677,6.48877966750731,6.5211426583677,494.39188327878,0.0,1.0
2019-08-16,8.04,8.04,7.95,8.02,3638,6.5049611629375,6.5049611629375,6.43214443350164,6.48877966750731,4496.49417842051,0.0,1.0
2019-08-19,7.81,7.85,6.5,7.85,611,6.31887396549029,6.35123695635067,5.25898601481266,6.35123695635067,755.183601708337,0.0,1.0
2019-08-20,7.81,7.81,7.81,7.81,0,6.31887396549029,6.31887396549029,6.31887396549029,6.31887396549029,0,0.0,1.0
2019-08-21,7.45,7.87,7.41,7.77,2052,6.02760704774682,6.36741845178087,5.99524405688643,6.2865109746299,2536.23036122014,0.0,1.0
2019-08-22,7.54,7.54,7.54,7.54,175,6.10042377718268,6.10042377718268,6.10042377718268,6.10042377718268,216.296448934467,0.0,1.0
2019-08-23,7.54,7.54,7.54,7.54,0,6.10042377718268,6.10042377718268,6.10042377718268,6.10042377718268,0,0.0,1.0
2019-08-26,7.54,7.54,7.52,7.52,210,6.10042377718268,6.10042377718268,6.08424228175249,6.08424228175249,259.55573872136,0.0,1.0
2019-08-27,7.5,7.5,7.5,7.5,160,6.0680607863223,6.0680607863223,6.0680607863223,6.0680607863223,197.756753311512,0.0,1.0
2019-08-28,7.53,7.54,7.53,7.54,275,6.09233302946759,6.10042377718268,6.09233302946759,6.10042377718268,339.894419754162,0.0,1.0
2019-08-29,7.53,7.53,7.53,7.53,13,6.09233302946759,6.09233302946759,6.09233302946759,6.09233302946759,16.0677362065604,0.0,1.0
2019-08-30,7.53,7.53,7.53,7.53,0,6.09233302946759,6.09233302946759,6.09233302946759,6.09233302946759,0,0.0,1.0
2019-09-03,7.13,7.88,7.0,7.88,4431,5.76870312086373,6.37550919949596,5.66352340056748,6.37550919949596,5476.6260870207,0.0,1.0
2019-09-04,7.25,7.29,7.25,7.29,200,5.86579209344489,5.89815508430527,5.86579209344489,5.89815508430527,247.19594163939,0.0,1.0
2019-09-05,7.08,7.08,7.01,7.03,400,5.72824938228825,5.72824938228825,5.67161414828258,5.68779564371277,494.391883278781,0.0,1.0
2019-09-06,7.12,7.12,7.12,7.12,115,5.76061237314864,5.76061237314864,5.76061237314864,5.76061237314864,142.137666442649,0.0,1.0
2019-09-09,7.12,7.12,7.12,7.12,0,5.76061237314864,5.76061237314864,5.76061237314864,5.76061237314864,0,0.0,1.0
2019-09-10,7.12,7.12,7.12,7.12,41,5.76061237314864,5.76061237314864,5.76061237314864,5.76061237314864,50.675168036075,0.0,1.0
2019-09-11,7.2,7.2,7.16,7.19,600,5.82533835486941,5.82533835486941,5.79297536400902,5.81724760715431,741.587824918171,0.0,1.0
2019-09-12,7.2,7.2,7.16,7.2,400,5.82533835486941,5.82533835486941,5.79297536400902,5.82533835486941,494.39188327878,0.0,1.0
2019-09-13,7.2,7.2,7.2,7.2,0,5.82533835486941,5.82533835486941,5.82533835486941,5.82533835486941,0,0.0,1.0
2019-09-16,7.2,7.2,7.2,7.2,120,5.82533835486941,5.82533835486941,5.82533835486941,5.82533835486941,148.317564983634,0.0,1.0
2019-09-17,7.6,7.6,7.24,7.24,2810,6.14896826347326,6.14896826347326,5.85770134572979,5.85770134572979,3473.10298003344,0.0,1.0
2019-09-18,7.6,7.6,7.6,7.6,0,6.14896826347326,6.14896826347326,6.14896826347326,6.14896826347326,0,0.0,1.0
2019-09-19,7.54,7.55,7.54,7.54,1100,6.10042377718268,6.10851452489778,6.10042377718268,6.10042377718268,1359.57767901665,0.0,1.0
2019-09-20,7.54,7.54,7.54,7.54,0,6.10042377718268,6.10042377718268,6.10042377718268,6.10042377718268,0,0.0,1.0
2019-09-23,7.54,7.59,7.54,7.55,1650,6.10042377718268,6.14087751575817,6.10042377718268,6.10851452489778,2039.36651852497,0.0,1.0
2019-09-24,7.7,7.74,7.66,7.66,1982,6.22987574062423,6.26223873148461,6.19751274976384,6.19751274976384,2449.71178164636,0.0,1.0
2019-09-25,7.91,7.91,7.25,7.25,1513,6.39978144264125,6.39978144264125,5.86579209344489,5.86579209344489,1870.03729850199,0.0,1.0
2019-09-26,8.01,8.01,7.93,7.99,5066,6.48068891979221,6.48068891979221,6.41596293807144,6.46450742436202,6261.47320172576,0.0,1.0
2019-09-27,8.1,8.1,8.03,8.03,1607,6.55350564922808,6.55350564922808,6.49687041522241,6.49687041522241,1986.2193910725,0.0,1.0
2019-09-30,8.25,8.25,8.1,8.1,555,6.67486686495453,6.67486686495453,6.55350564922808,6.55350564922808,685.968738049308,0.0,1.0
2019-10-01,8.29,8.29,8.25,8.25,1300,6.70722985581491,6.70722985581491,6.67486686495453,6.67486686495453,1606.77362065604,0.0,1.0
2019-10-02,8.29,8.29,8.29,8.29,0,6.70722985581491,6.70722985581491,6.70722985581491,6.70722985581491,0,0.0,1.0
2019-10-03,8.29,8.29,8.29,8.29,22,6.70722985581491,6.70722985581491,6.70722985581491,6.70722985581491,27.191553580333,0.0,1.0
2019-10-04,8.9,8.9,8.29,8.29,520,7.20076546643579,7.20076546643579,6.70722985581491,6.70722985581491,642.709448262415,0.0,1.0
2019-10-07,8.29,8.315,8.29,8.315,1410,6.70722985581491,6.72745672510265,6.70722985581491,6.72745672510265,1742.7313885577,0.0,1.0
2019-10-08,8.3,8.34,8.3,8.34,1443,6.71532060353001,6.7476835943904,6.71532060353001,6.7476835943904,1783.5187189282,0.0,1.0
2019-10-09,8.3,8.3,8.3,8.3,68,6.71532060353001,6.71532060353001,6.71532060353001,6.71532060353001,84.0466201573927,0.0,1.0
2019-10-10,8.3,8.3,8.3,8.3,20,6.71532060353001,6.71532060353001,6.71532060353001,6.71532060353001,24.719594163939,0.0,1.0
2019-10-11,8.14,8.14,8.14,8.14,113,6.58586864008847,6.58586864008847,6.58586864008847,6.58586864008847,139.665707026256,0.0,1.0
2019-10-14,8.14,8.14,8.14,8.14,10,6.58586864008847,6.58586864008847,6.58586864008847,6.58586864008847,12.3597970819695,0.0,1.0
2019-10-15,8.12,8.12,8.12,8.12,100,6.56968714465827,6.56968714465827,6.56968714465827,6.56968714465827,123.597970819695,0.0,1.0
2019-10-16,8.25,8.25,8.14,8.14,400,6.67486686495453,6.67486686495453,6.58586864008847,6.58586864008847,494.391883278781,0.0,1.0
2019-10-17,8.48,8.49,8.45,8.45,2225,6.86095406240175,6.86904481011684,6.83668181925646,6.83668181925646,2750.05485073822,0.0,1.0
2019-10-18,8.48,8.48,8.48,8.48,0,6.86095406240175,6.86095406240175,6.86095406240175,6.86095406240175,0,0.0,1.0
2019-10-21,8.48,8.48,8.48,8.48,0,6.86095406240175,6.86095406240175,6.86095406240175,6.86095406240175,0,0.0,1.0
2019-10-22,8.35,8.35,8.35,8.35,100,6.75577434210549,6.75577434210549,6.75577434210549,6.75577434210549,123.597970819695,0.0,1.0
2019-10-23,8.35,8.35,8.35,8.35,0,6.75577434210549,6.75577434210549,6.75577434210549,6.75577434210549,0,0.0,1.0
2019-10-24,8.01,8.1,8.01,8.06,1565,6.48068891979221,6.55350564922808,6.48068891979221,6.5211426583677,1934.30824332823,0.0,1.0
2019-10-25,8.05,8.05,8.05,8.05,103,6.5130519106526,6.5130519106526,6.5130519106526,6.5130519106526,127.305909944286,0.0,1.0
2019-10-28,8.01,8.02,8.01,8.01,878,6.48068891979221,6.48877966750731,6.48068891979221,6.48068891979221,1085.19018379692,0.0,1.0
2019-10-29,8.0,8.0,8.0,8.0,500,6.47259817207712,6.47259817207712,6.47259817207712,6.47259817207712,617.989854098476,0.0,1.0
2019-10-30,8.0,8.0,8.0,8.0,300,6.47259817207712,6.47259817207712,6.47259817207712,6.47259817207712,370.793912459085,0.0,1.0
2019-10-31,8.0,8.0,8.0,8.0,0,6.47259817207712,6.47259817207712,6.47259817207712,6.47259817207712,0,0.0,1.0
2019-11-01,8.0,8.0,8.0,8.0,2,6.47259817207712,6.47259817207712,6.47259817207712,6.47259817207712,2.4719594163939,0.0,1.0
2019-11-04,7.55,7.7,7.51,7.7,2667,6.10851452489778,6.22987574062423,6.0761515340374,6.22987574062423,3296.35788176127,0.0,1.0
2019-11-05,7.7,7.7,7.69,7.7,1300,6.22987574062423,6.22987574062423,6.22178499290913,6.22987574062423,1606.77362065604,0.0,1.0
2019-11-06,7.8,7.8,7.75,7.75,518,6.31078321777519,6.31078321777519,6.27032947919971,6.27032947919971,640.237488846021,0.0,1.0
2019-11-07,7.86,7.86,7.86,7.86,328,6.35932770406577,6.35932770406577,6.35932770406577,6.35932770406577,405.4013442886,0.0,1.0
2019-11-08,8.0,8.01,8.0,8.01,325,6.47259817207712,6.48068891979221,6.47259817207712,6.48068891979221,401.693405164009,0.0,1.0
2019-11-11,7.95,7.95,7.95,7.95,200,6.43214443350164,6.43214443350164,6.43214443350164,6.43214443350164,247.19594163939,0.0,1.0
2019-11-12,7.73,7.95,7.73,7.95,520,6.25414798376952,6.43214443350164,6.25414798376952,6.43214443350164,642.709448262415,0.0,1.0
2019-11-13,7.9,7.9,7.5,7.5,400,6.39169069492616,6.39169069492616,6.0680607863223,6.0680607863223,494.39188327878,0.0,1.0
2019-11-14,7.86,7.9,7.51,7.9,910,6.35932770406577,6.39169069492616,6.0761515340374,6.39169069492616,1124.74153445923,0.0,1.0
2019-11-15,7.86,7.86,7.86,7.86,0,6.35932770406577,6.35932770406577,6.35932770406577,6.35932770406577,0,0.0,1.0
2019-11-18,7.84,7.84,7.84,7.84,151,6.34314620863558,6.34314620863558,6.34314620863558,6.34314620863558,186.63293593774,0.0,1.0
2019-11-19,7.72,7.8,7.72,7.8,300,6.24605723605442,6.31078321777519,6.24605723605442,6.31078321777519,370.793912459085,0.0,1.0
2019-11-20,7.8,7.8,7.76,7.76,346,6.31078321777519,6.31078321777519,6.2784202269148,6.2784202269148,427.648979036145,0.0,1.0
2019-11-21,7.8,7.8,7.8,7.8,0,6.31078321777519,6.31078321777519,6.31078321777519,6.31078321777519,0,0.0,1.0
2019-11-22,7.8,7.8,7.8,7.8,0,6.31078321777519,6.31078321777519,6.31078321777519,6.31078321777519,0,0.0,1.0
2019-11-25,7.74,7.75,7.74,7.75,340,6.26223873148461,6.27032947919971,6.26223873148461,6.27032947919971,420.233100786964,0.0,1.0
2019-11-26,7.74,7.75,7.74,7.745,619,6.26223873148461,6.27032947919971,6.26223873148461,6.26628410534216,765.071439373913,0.0,1.0
2019-11-27,7.74,7.74,7.74,7.74,120,6.26223873148461,6.26223873148461,6.26223873148461,6.26223873148461,148.317564983634,0.0,1.0
2019-11-29,7.55,8.03,7.55,7.85,1230,6.10851452489778,6.49687041522241,6.10851452489778,6.35123695635067,1520.25504108225,0.0,1.0
2019-12-02,7.55,7.55,7.55,7.55,45,6.10851452489778,6.10851452489778,6.10851452489778,6.10851452489778,55.6190868688628,0.0,1.0
2019-12-03,7.73,7.73,7.73,7.73,387,6.25414798376952,6.25414798376952,6.25414798376952,6.25414798376952,478.32414707222,0.0,1.0
2019-12-04,7.76,7.76,7.75,7.75,400,6.2784202269148,6.2784202269148,6.27032947919971,6.27032947919971,494.391883278781,0.0,1.0
2019-12-05,7.82,7.82,7.82,7.82,142,6.32696471320538,6.32696471320538,6.32696471320538,6.32696471320538,175.509118563967,0.0,1.0
2019-12-06,7.82,7.82,7.82,7.82,0,6.32696471320538,6.32696471320538,6.32696471320538,6.32696471320538,0,0.0,1.0
2019-12-09,7.54,7.82,7.52,7.75,1892,6.10042377718268,6.32696471320538,6.08424228175249,6.27032947919971,2338.47360790863,0.0,1.0
2019-12-10,7.5,7.56,7.5,7.52,3983,6.0680607863223,6.11660527261288,6.0680607863223,6.08424228175249,4922.90717774846,0.0,1.0
2019-12-11,7.5,7.5,7.5,7.5,4,6.0680607863223,6.0680607863223,6.0680607863223,6.0680607863223,4.94391883278781,0.0,1.0
2019-12-12,7.4,7.4,7.4,7.4,597,5.98715330917133,5.98715330917133,5.98715330917133,5.98715330917133,737.879885793581,0.0,1.0
2019-12-13,7.4,7.4,7.4,7.4,0,5.98715330917133,5.98715330917133,5.98715330917133,5.98715330917133,0,0.0,1.0
2019-12-16,7.42,7.42,7.41,7.41,362,6.00333480460153,6.00333480460153,5.99524405688643,5.99524405688643,447.424654367296,0.0,1.0
2019-12-17,7.5,7.5,7.5,7.5,101,6.0680607863223,6.0680607863223,6.0680607863223,6.0680607863223,124.833950527892,0.0,1.0
2019-12-18,7.27,7.345,7.0501,7.345,1020,5.88197358887508,5.9426541967383,5.70405804662011,5.9426541967383,1260.69930236089,0.0,1.0
2019-12-19,7.28,7.3,6.5,7.3,2660,5.89006433659018,5.90624583202037,5.25898601481266,5.90624583202037,3287.70602380389,0.0,1.0
2019-12-20,7.28,7.28,7.28,7.28,0,5.89006433659018,5.89006433659018,5.89006433659018,5.89006433659018,0,0.0,1.0
2019-12-23,7.19,7.2,7.19,7.2,210,5.81724760715431,5.82533835486941,5.81724760715431,5.82533835486941,259.55573872136,0.0,1.0
2019-12-24,7.19,7.19,7.19,7.19,0,5.81724760715431,5.81724760715431,5.81724760715431,5.81724760715431,0,0.0,1.0
2019-12-26,7.19,7.19,7.19,7.19,300,5.81724760715431,5.81724760715431,5.81724760715431,5.81724760715431,370.793912459086,0.0,1.0
2019-12-27,7.22,7.22,7.2,7.2,912,5.8415198502996,5.8415198502996,5.82533835486941,5.82533835486941,1127.21349387562,0.0,1.0
2019-12-30,7.5,7.5,7.18,7.5,2355,6.0680607863223,6.0680607863223,5.80915685943921,6.0680607863223,2910.73221280382,0.0,1.0
2019-12-31,7.13,7.13,6.9,6.96,700,5.76870312086373,5.76870312086373,5.58261592341652,5.63116040970709,865.185795737866,0.0,1.0
2020-01-02,7.21,7.21,6.9,6.9,900,5.8334291025845,5.8334291025845,5.58261592341652,5.58261592341652,1112.38173737726,0.0,1.0
2020-01-03,7.25,7.25,6.71,7.25,3253,5.86579209344489,5.86579209344489,5.42889171682968,5.86579209344489,4020.64199076468,0.0,1.0
2020-01-06,7.21,7.29,6.89,7.25,2303,5.8334291025845,5.89815508430527,5.57452517570142,5.86579209344489,2846.46126797758,0.0,1.0
2020-01-07,7.29,7.33,6.93,7.24,3175,5.89815508430527,5.93051807516566,5.6068881665618,5.85770134572979,3924.23557352532,0.0,1.0
2020-01-08,7.46,7.47,7.46,7.47,655,6.03569779546191,6.04378854317701,6.03569779546191,6.04378854317701,809.566708869004,0.0,1.0
2020-01-09,7.46,7.46,7.46,7.46,0,6.03569779546191,6.03569779546191,6.03569779546191,6.03569779546191,0,0.0,1.0
2020-01-10,7.45,7.45,7.41,7.41,306,6.02760704774682,6.02760704774682,5.99524405688643,5.99524405688643,378.209790708267,0.0,1.0
2020-01-13,7.45,7.45,7.45,7.45,0,6.02760704774682,6.02760704774682,6.02760704774682,6.02760704774682,0,0.0,1.0
2020-01-14,7.45,7.45,7.45,7.45,115,6.02760704774682,6.02760704774682,6.02760704774682,6.02760704774682,142.137666442649,0.0,1.0
2020-01-15,7.0,7.14,7.0,7.14,5621,5.66352340056748,5.77679386857883,5.66352340056748,5.77679386857883,6947.44193977506,0.0,1.0
2020-01-16,7.0,7.0,7.0,7.0,605,5.66352340056748,5.66352340056748,5.66352340056748,5.66352340056748,747.767723459156,0.0,1.0
2020-01-17,7.0,7.0,7.0,7.0,65,5.66352340056748,5.66352340056748,5.66352340056748,5.66352340056748,80.3386810328018,0.0,1.0
2020-01-21,6.99,7.03,6.61,6.61,876,5.65543265285238,5.68779564371277,5.34798423967872,5.34798423967872,1082.71822438053,0.0,1.0
2020-01-22,7.0,7.0,6.76,6.76,1530,5.66352340056748,5.66352340056748,5.46934545540516,5.46934545540516,1891.04895354134,0.0,1.0
2020-01-23,7.06,7.06,7.0,7.0,1425,5.71206788685806,5.71206788685806,5.66352340056748,5.66352340056748,1761.27108418066,0.0,1.0
2020-01-24,7.06,7.06,7.06,7.06,0,5.71206788685806,5.71206788685806,5.71206788685806,5.71206788685806,0,0.0,1.0
2020-01-27,6.99,7.0,6.76,7.0,1300,5.65543265285238,5.66352340056748,5.46934545540516,5.66352340056748,1606.77362065604,0.0,1.0
2020-01-28,6.96,6.96,6.76,6.88,3732,5.63116040970709,5.63116040970709,5.46934545540516,5.56643442798632,4612.67627099103,0.0,1.0
2020-01-29,7.0,7.0,7.0,7.0,2005,5.66352340056748,5.66352340056748,5.66352340056748,5.66352340056748,2478.13931493489,0.0,1.0
2020-01-31,7.0,7.0,6.995,6.995,260,5.66352340056748,5.66352340056748,5.65947802670993,5.65947802670993,321.354724131207,0.0,1.0
2020-02-03,6.8,6.8,6.8,6.8,100,5.50170844626555,5.50170844626555,5.50170844626555,5.50170844626555,123.597970819695,0.0,1.0
2020-02-04,6.99,7.0,6.99,7.0,3500,5.65543265285238,5.66352340056748,5.65543265285238,5.66352340056748,4325.92897868933,0.0,1.0
2020-02-05,6.995,6.995,6.995,6.995,140,5.65947802670993,5.65947802670993,5.65947802670993,5.65947802670993,173.037159147573,0.0,1.0
2020-02-06,7.35,7.35,7.0,7.0,11313,5.94669957059585,5.94669957059585,5.66352340056748,5.66352340056748,13982.6384388321,0.0,1.0
2020-02-07,7.01,7.3,7.01,7.25,1010,5.67161414828258,5.90624583202037,5.67161414828258,5.86579209344489,1248.33950527892,0.0,1.0
2020-02-10,7.01,7.01,7.01,7.01,0,5.67161414828258,5.67161414828258,5.67161414828258,5.67161414828258,0,0.0,1.0
2020-02-11,7.01,7.05,7.01,7.01,9135,5.67161414828258,5.70397713914296,5.67161414828258,5.67161414828258,11290.6746343791,0.0,1.0
2020-02-12,7.01,7.05,7.01,7.01,2356,5.67161414828258,5.70397713914296,5.67161414828258,5.67161414828258,2911.96819251202,0.0,1.0
2020-02-13,7.16,7.16,6.76,7.05,2178,5.79297536400902,5.79297536400902,5.46934545540516,5.70397713914296,2691.96380445296,0.0,1.0
2020-02-14,7.12,7.16,6.76,6.78,708,5.76061237314864,5.79297536400902,5.46934545540516,5.48552695083536,875.073633403441,0.0,1.0
2020-02-18,7.12,7.12,7.12,7.12,0,5.76061237314864,5.76061237314864,5.76061237314864,5.76061237314864,0,0.0,1.0
2020-02-19,7.0,7.0,6.76,6.76,700,5.66352340056748,5.66352340056748,5.46934545540516,5.46934545540516,865.185795737866,0.0,1.0
2020-02-20,7.0,7.16,7.0,7.0,870,5.66352340056748,5.79297536400902,5.66352340056748,5.66352340056748,1075.30234613135,0.0,1.0
2020-02-21,7.0,7.0,7.0,7.0,0,5.66352340056748,5.66352340056748,5.66352340056748,5.66352340056748,0,0.0,1.0
2020-02-24,7.0,7.0,7.0,7.0,25,5.66352340056748,5.66352340056748,5.66352340056748,5.66352340056748,30.8994927049238,0.0,1.0
2020-02-25,6.74,6.94,6.51,6.94,5700,5.45316395997497,5.6149789142769,5.26707676252776,5.6149789142769,7045.08433672263,0.0,1.0
2020-02-26,6.74,6.74,6.74,6.74,1021,5.45316395997497,5.45316395997497,5.45316395997497,5.45316395997497,1261.93528206909,0.0,1.0
2020-02-27,6.55,6.58,6.55,6.57,2645,5.29943975338814,5.32371199653343,5.29943975338814,5.31562124881833,3269.16632818094,0.0,1.0
2020-02-28,7.16,7.16,6.52,6.55,6124,5.79297536400902,5.79297536400902,5.27516751024285,5.29943975338814,7569.13973299813,0.0,1.0
2020-03-02,7.17,7.17,7.17,7.17,100,5.80106611172412,5.80106611172412,5.80106611172412,5.80106611172412,123.597970819695,0.0,1.0
2020-03-03,7.17,7.17,7.17,7.17,0,5.80106611172412,5.80106611172412,5.80106611172412,5.80106611172412,0,0.0,1.0
2020-03-04,7.12,7.12,7.12,7.12,100,5.76061237314864,5.76061237314864,5.76061237314864,5.76061237314864,123.597970819695,0.0,1.0
2020-03-05,7.0,7.0,6.4,6.99,8489,5.66352340056748,5.66352340056748,5.17807853766169,5.65543265285238,10492.2317428839,0.0,1.0
2020-03-06,7.06,7.06,6.75,6.75,1370,5.71206788685806,5.71206788685806,5.46125470769007,5.46125470769007,1693.29220022982,0.0,1.0
2020-03-09,7.15,7.15,6.6,7.05,1156,5.78488461629393,5.78488461629393,5.33989349196362,5.70397713914296,1428.79254267568,0.0,1.0
2020-03-10,7.15,7.15,7.15,7.15,0,5.78488461629393,5.78488461629393,5.78488461629393,5.78488461629393,0,0.0,1.0
2020-03-11,7.2,7.2,7.19,7.19,1280,5.82533835486941,5.82533835486941,5.81724760715431,5.81724760715431,1582.0540264921,0.0,1.0
2020-03-12,7.2,7.49,7.0,7.23,7979,5.82533835486941,6.0599700386072,5.66352340056748,5.8496105980147,9861.88209170347,0.0,1.0
2020-03-13,7.02,7.2,6.9,6.9,7000,5.67970489599767,5.82533835486941,5.58261592341652,5.58261592341652,8651.85795737866,0.0,1.0
2020-03-16,6.9,7.05,6.6,7.04,2550,5.58261592341652,5.70397713914296,5.33989349196362,5.69588639142786,3151.74825590222,0.0,1.0
2020-03-17,6.9,7.04,6.9,7.0,2360,5.58261592341652,5.69588639142786,5.58261592341652,5.66352340056748,2916.9121113448,0.0,1.0
2020-03-18,5.5,6.8,5.5,6.8,9196,4.44991124330302,5.50170844626555,4.44991124330302,5.50170844626555,11366.0693965792,0.0,1.0
2020-03-19,6.44,6.5,5.1,5.1,1120,5.21044152852208,5.25898601481266,4.12628133469916,4.12628133469916,1384.29727318059,0.0,1.0
2020-03-20,6.4,6.4,6.4,6.4,1196,5.17807853766169,5.17807853766169,5.17807853766169,5.17807853766169,1478.23173100356,0.0,1.0
2020-03-23,6.1,6.1,5.65,5.65,1100,4.9353561062088,4.9353561062088,4.57127245902947,4.57127245902947,1359.57767901665,0.0,1.0
2020-03-24,6.5,6.5,6.0,6.0,888,5.25898601481266,5.25898601481266,4.85444862905784,4.85444862905784,1097.54998087889,0.0,1.0
2020-03-25,6.5,6.95,6.0,6.95,2703,5.25898601481266,5.623069661992,4.85444862905784,5.623069661992,3340.85315125636,0.0,1.0
2020-03-26,6.5,6.5,6.5,6.5,5185,5.25898601481266,5.25898601481266,5.25898601481266,5.25898601481266,6408.55478700119,0.0,1.0
2020-03-27,6.5,6.5,6.5,6.5,0,5.25898601481266,5.25898601481266,5.25898601481266,5.25898601481266,0,0.0,1.0
2020-03-30,6.5,6.5,6.5,6.5,0,5.25898601481266,5.25898601481266,5.25898601481266,5.25898601481266,0,0.0,1.0
2020-03-31,6.36,6.41,6.36,6.41,235,5.14571554680131,5.18616928537679,5.14571554680131,5.18616928537679,290.455231426284,0.0,1.0
2020-04-01,6.2,6.2,6.2,6.2,1400,5.01626358335977,5.01626358335977,5.01626358335977,5.01626358335977,1730.37159147573,0.0,1.0
2020-04-02,6.1,6.11,6.0,6.11,635,4.9353561062088,4.9434468539239,4.85444862905784,4.9434468539239,784.847114705065,0.0,1.0
2020-04-03,6.37,6.37,6.0,6.0,1403,5.15380629451641,5.15380629451641,4.85444862905784,4.85444862905784,1734.07953060032,0.0,1.0
2020-04-06,6.41,6.41,6.4,6.4,1103,5.18616928537679,5.18616928537679,5.17807853766169,5.17807853766169,1363.28561814124,0.0,1.0
2020-04-07,6.77,6.77,6.77,6.77,1000,5.47743620312026,5.47743620312026,5.47743620312026,5.47743620312026,1235.97970819695,0.0,1.0
2020-04-08,6.66,6.66,6.66,6.66,125,5.3884379782542,5.3884379782542,5.3884379782542,5.3884379782542,154.497463524619,0.0,1.0
2020-04-09,6.77,6.77,6.5,6.5,1001,5.47743620312026,5.47743620312026,5.25898601481266,5.25898601481266,1237.21568790515,0.0,1.0
2020-04-13,6.0,6.7,6.0,6.5,1830,4.85444862905784,5.42080096911459,4.85444862905784,5.25898601481266,2261.84286600042,0.0,1.0
2020-04-14,6.76,6.76,6.76,6.76,203,5.46934545540516,5.46934545540516,5.46934545540516,5.46934545540516,250.903880763981,0.0,1.0
2020-04-15,6.76,6.76,6.76,6.76,1,5.46934545540516,5.46934545540516,5.46934545540516,5.46934545540516,1.23597970819695,0.0,1.0
2020-04-16,6.75,6.78,6.75,6.78,1100,5.46125470769007,5.48552695083536,5.46125470769007,5.48552695083536,1359.57767901665,0.0,1.0
2020-04-17,6.53,6.53,6.53,6.53,100,5.28325825795795,5.28325825795795,5.28325825795795,5.28325825795795,123.597970819695,0.0,1.0
2020-04-20,6.42,6.42,6.42,6.42,195,5.19426003309189,5.19426003309189,5.19426003309189,5.19426003309189,241.016043098406,0.0,1.0
2020-04-21,6.42,6.42,6.42,6.42,2,5.19426003309189,5.19426003309189,5.19426003309189,5.19426003309189,2.4719594163939,0.0,1.0
2020-04-22,6.42,6.42,6.42,6.42,0,5.19426003309189,5.19426003309189,5.19426003309189,5.19426003309189,0,0.0,1.0
2020-04-23,6.73,6.74,6.73,6.74,505,5.44507321225988,5.45316395997497,5.44507321225988,5.45316395997497,624.16975263946,0.0,1.0
2020-04-24,6.4,6.4,6.4,6.4,1191,5.17807853766169,5.17807853766169,5.17807853766169,5.17807853766169,1472.05183246257,0.0,1.0
2020-04-27,6.29,6.56,5.82,6.56,701,5.08908031279563,5.30753050110324,4.7088151701861,5.30753050110324,866.421775446064,0.0,1.0
2020-04-28,6.29,6.29,6.29,6.29,30,5.08908031279563,5.08908031279563,5.08908031279563,5.08908031279563,37.0793912459086,0.0,1.0
2020-04-29,6.2,6.26,6.0,6.26,2402,5.01626358335977,5.06480806965035,4.85444862905784,5.06480806965035,2968.82325908908,0.0,1.0
2020-04-30,6.28,6.28,5.81,6.15,2446,5.08098956508054,5.08098956508054,4.70072442247101,4.97580984478429,3023.20636624974,0.0,1.0
2020-05-01,6.3,6.3,6.3,6.3,150,5.09717106051073,5.09717106051073,5.09717106051073,5.09717106051073,185.396956229543,0.0,1.0
2020-05-04,6.74,6.93,6.7,6.7,2265,5.45316395997497,5.6068881665618,5.42080096911459,5.42080096911459,2799.4940390661,0.0,1.0
2020-05-05,6.79,6.79,6.79,6.79,107,5.49361769855045,5.49361769855045,5.49361769855045,5.49361769855045,132.249828777074,0.0,1.0
2020-05-06,6.9,6.9,6.9,6.9,1449,5.58261592341652,5.58261592341652,5.58261592341652,5.58261592341652,1790.93459717738,0.0,1.0
2020-05-07,6.88,6.88,6.88,6.88,177,5.56643442798632,5.56643442798632,5.56643442798632,5.56643442798632,218.768408350861,0.0,1.0
2020-05-08,6.9,6.9,6.8,6.8,525,5.58261592341652,5.58261592341652,5.50170844626555,5.50170844626555,648.889346803399,0.0,1.0
2020-05-11,6.74,6.9,6.7,6.75,4202,5.45316395997497,5.58261592341652,5.42080096911459,5.46125470769007,5193.58673384359,0.0,1.0
2020-05-12,6.74,6.74,6.74,6.74,0,5.45316395997497,5.45316395997497,5.45316395997497,5.45316395997497,0,0.0,1.0
2020-05-13,6.7,6.7,6.7,6.7,4685,5.42080096911459,5.42080096911459,5.42080096911459,5.42080096911459,5790.56493290272,0.0,1.0
2020-05-14,6.73,6.73,6.69,6.69,200,5.44507321225988,5.44507321225988,5.41271022139949,5.41271022139949,247.19594163939,0.0,1.0
2020-05-15,7.0,7.0,6.75,6.75,785,5.66352340056748,5.66352340056748,5.46125470769007,5.46125470769007,970.244070934607,0.0,1.0
2020-05-18,6.8,6.85,6.77,6.77,2670,5.50170844626555,5.54216218484103,5.47743620312026,5.47743620312026,3300.06582088586,0.0,1.0
2020-05-19,6.7,6.75,6.69,6.75,4287,5.42080096911459,5.46125470769007,5.41271022139949,5.46125470769007,5298.64500904033,0.0,1.0
2020-05-20,6.78,6.78,6.72,6.72,510,5.48552695083536,5.48552695083536,5.43698246454478,5.43698246454478,630.349651180445,0.0,1.0
2020-05-21,7.87,7.88,6.76,6.76,5200,6.36741845178087,6.37550919949596,5.46934545540516,5.46934545540516,6427.09448262414,0.0,1.0
2020-05-22,7.44,7.65,7.4,7.43,3152,6.01951630003172,6.18942200204874,5.98715330917133,6.01142555231662,3895.80804023679,0.0,1.0
2020-05-26,7.4,7.4,7.4,7.4,1023,5.98715330917133,5.98715330917133,5.98715330917133,5.98715330917133,1264.40724148548,0.0,1.0
2020-05-27,7.5,7.54,6.95,6.95,1900,6.0680607863223,6.10042377718268,5.623069661992,5.623069661992,2348.36144557421,0.0,1.0
2020-05-28,7.4,7.4,7.3,7.3,1500,5.98715330917133,5.98715330917133,5.90624583202037,5.90624583202037,1853.96956229543,0.0,1.0
2020-05-29,7.4,7.4,7.4,7.4,0,5.98715330917133,5.98715330917133,5.98715330917133,5.98715330917133,0,0.0,1.0
2020-06-01,6.55,7.04,6.52,7.04,1210,5.29943975338814,5.69588639142786,5.27516751024285,5.69588639142786,1495.53544691831,0.0,1.0
2020-06-02,6.59,6.59,6.55,6.55,350,5.33180274424853,5.33180274424853,5.29943975338814,5.29943975338814,432.592897868933,0.0,1.0
2020-06-03,6.59,6.59,6.59,6.59,103,5.33180274424853,5.33180274424853,5.33180274424853,5.33180274424853,127.305909944286,0.0,1.0
2020-06-04,6.79,6.79,6.69,6.69,400,5.49361769855045,5.49361769855045,5.41271022139949,5.41271022139949,494.391883278781,0.0,1.0
2020-06-05,6.55,6.65,6.53,6.65,1101,5.29943975338814,5.38034723053911,5.28325825795795,5.38034723053911,1360.81365872484,0.0,1.0
2020-06-08,6.59,6.59,6.55,6.55,1299,5.33180274424853,5.33180274424853,5.29943975338814,5.29943975338814,1605.53764094784,0.0,1.0
2020-06-09,6.59,6.59,6.59,6.59,0,5.33180274424853,5.33180274424853,5.33180274424853,5.33180274424853,0,0.0,1.0
2020-06-10,6.55,6.55,6.55,6.55,100,5.29943975338814,5.29943975338814,5.29943975338814,5.29943975338814,123.597970819695,0.0,1.0
2020-06-11,6.15,6.54,4.52,6.51,8002,4.97580984478429,5.29134900567304,3.65701796722357,5.26707676252776,9890.309624992,0.0,1.0
2020-06-12,7.75,8.2,6.31,6.31,41276,6.27032947919971,6.63441312637905,5.10526180822583,5.10526180822583,51016.2984355374,0.0,1.0
2020-06-15,8.22,8.3,7.5,7.75,46405,6.65059462180924,6.71532060353001,6.0680607863223,6.27032947919971,57355.6383588795,0.0,1.0
2020-06-16,8.25,8.45,8.22,8.22,4595,6.67486686495453,6.83668181925646,6.65059462180924,6.65059462180924,5679.32675916499,0.0,1.0
2020-06-17,8.21,8.29,8.2,8.25,4379,6.64250387409414,6.70722985581491,6.63441312637905,6.67486686495453,5412.35514219445,0.0,1.0
2020-06-18,8.2,8.45,8.2,8.21,4989,6.63441312637905,6.83668181925646,6.63441312637905,6.64250387409414,6166.30276419459,0.0,1.0
2020-06-19,8.5,9.0,8.3,8.5,8839,6.87713555783194,7.28167294358676,6.71532060353001,6.87713555783194,10924.8246407529,0.0,1.0
2020-06-22,8.5,8.54,8.5,8.54,4533,6.87713555783194,6.90949854869232,6.87713555783194,6.90949854869232,5602.69601725678,0.0,1.0
2020-06-23,8.55,8.6,8.55,8.55,9403,6.91758929640742,6.9580430349829,6.91758929640742,6.91758929640742,11621.9171961759,0.0,1.0
2020-06-24,8.04,8.04,8.0,8.0,360,6.5049611629375,6.5049611629375,6.47259817207712,6.47259817207712,444.952694950903,0.0,1.0
2020-06-25,8.35,8.35,8.26,8.26,350,6.75577434210549,6.75577434210549,6.68295761266962,6.68295761266962,432.592897868933,0.0,1.0
2020-06-26,8.35,8.35,8.35,8.35,0,6.75577434210549,6.75577434210549,6.75577434210549,6.75577434210549,0,0.0,1.0
2020-06-29,8.04,8.04,8.04,8.04,100,6.5049611629375,6.5049611629375,6.5049611629375,6.5049611629375,123.597970819695,0.0,1.0
2020-06-30,8.29,8.29,8.0,8.0,860,6.70722985581491,6.70722985581491,6.47259817207712,6.47259817207712,1062.94254904938,0.0,1.0
2020-07-01,8.0,8.25,8.0,8.24,6326,6.47259817207712,6.67486686495453,6.47259817207712,6.66677611723943,7818.80763405391,0.0,1.0
2020-07-02,7.99,7.99,7.95,7.95,600,6.46450742436202,6.46450742436202,6.43214443350164,6.43214443350164,741.587824918171,0.0,1.0
2020-07-06,6.95,8.15,6.0,7.4,5526,5.623069661992,6.59395938780357,4.85444862905784,5.98715330917133,6830.02386749635,0.0,1.0
2020-07-07,7.7,7.7,7.0,7.0,500,6.22987574062423,6.22987574062423,5.66352340056748,5.66352340056748,617.989854098475,0.0,1.0
2020-07-08,7.68,7.68,7.02,7.02,262,6.21369424519403,6.21369424519403,5.67970489599767,5.67970489599767,323.826683547602,0.0,1.0
2020-07-09,7.68,7.68,7.68,7.68,3,6.21369424519403,6.21369424519403,6.21369424519403,6.21369424519403,3.70793912459086,0.0,1.0
2020-07-10,7.25,7.62,6.76,7.0,700,5.86579209344489,6.16514975890346,5.46934545540516,5.66352340056748,865.185795737866,0.0,1.0
2020-07-13,7.65,7.72,7.5,7.7,4018,6.18942200204874,6.24605723605442,6.0680607863223,6.22987574062423,4966.16646753536,0.0,1.0
2020-07-14,7.65,7.65,7.65,7.65,707,6.18942200204874,6.18942200204874,6.18942200204874,6.18942200204874,873.837653695245,0.0,1.0
2020-07-15,7.71,7.71,7.65,7.71,302,6.23796648833932,6.23796648833932,6.18942200204874,6.23796648833932,373.26587187548,0.0,1.0
2020-07-16,8.1,8.1,7.6,7.6,3057,6.55350564922808,6.55350564922808,6.14896826347326,6.14896826347326,3778.38996795808,0.0,1.0
2020-07-17,8.02,8.02,7.74,8.0,300,6.48877966750731,6.48877966750731,6.26223873148461,6.47259817207712,370.793912459086,0.0,1.0
2020-07-20,8.42,8.42,8.02,8.02,600,6.81240957611117,6.81240957611117,6.48877966750731,6.48877966750731,741.587824918171,0.0,1.0
2020-07-21,7.99,7.99,7.6,7.6,330,6.46450742436202,6.46450742436202,6.14896826347326,6.14896826347326,407.873303704994,0.0,1.0
2020-07-22,8.3,8.3,8.05,8.09,3165,6.71532060353001,6.71532060353001,6.5130519106526,6.54541490151299,3911.87577644335,0.0,1.0
2020-07-23,8.42,8.42,8.3999,8.4,1455,6.81240957611117,6.81240957611117,6.79614717320382,6.79622808068097,1798.35047542656,0.0,1.0
2020-07-24,8.4,8.41,8.24,8.41,25887,6.79622808068097,6.80431882839607,6.66677611723943,6.80431882839607,31995.8067060945,0.0,1.0
2020-07-27,8.62,8.7,8.415,8.48,3002,6.97422453041309,7.03895051213387,6.80836420225362,6.86095406240175,3710.41108400725,0.0,1.0
2020-07-28,8.2,8.75,8.16,8.69,8387,6.63441312637905,7.07940425070935,6.60205013551866,7.03085976441877,10366.1618126478,0.0,1.0
2020-07-29,8.4,8.54,8.35,8.4,8259,6.79622808068097,6.90949854869232,6.75577434210549,6.79622808068097,10207.9564099986,0.0,1.0
2020-07-30,8.6,8.6,8.45,8.45,3068,6.9580430349829,6.9580430349829,6.83668181925646,6.83668181925646,3791.98574474825,0.0,1.0
2020-07-31,8.54,8.55,8.4,8.5,15877,6.90949854869232,6.91758929640742,6.79622808068097,6.87713555783194,19623.649827043,0.0,1.0
2020-08-03,8.64,8.66,8.3,8.3,702,6.99040602584329,7.00658752127348,6.71532060353001,6.71532060353001,867.65775515426,0.0,1.0
2020-08-04,8.55,8.62,8.25,8.62,3257,6.91758929640742,6.97422453041309,6.67486686495453,6.97422453041309,4025.58590959747,0.0,1.0
2020-08-05,8.44,8.44,8.4,8.4,602,6.82859107154136,6.82859107154136,6.79622808068097,6.79622808068097,744.059784334565,0.0,1.0
2020-08-06,8.85,8.85,8.445,8.49,11624,7.16031172786031,7.16031172786031,6.83263644539891,6.86904481011684,14367.0281280814,0.0,1.0
2020-08-07,8.85,8.9,8.4,8.89,7752,7.16031172786031,7.20076546643579,6.79622808068097,7.1926747187207,9581.31469794277,0.0,1.0
2020-08-10,9.1,9.1,8.8,9.0,16899,7.36258042073772,7.36258042073772,7.11985798928483,7.28167294358676,20886.8210888203,0.0,1.0
2020-08-11,9.25,9.43,9.17,9.34,1810,7.48394163646417,7.6295750953359,7.4192156547434,7.55675836590004,2237.12327183648,0.0,1.0
2020-08-12,9.55,9.925,9.5,9.55,9613,7.72666406791706,8.03006710723318,7.68621032934158,7.72666406791706,11881.4729348973,0.0,1.0
2020-08-13,9.2,9.5,9.2,9.5,2364,7.44348789788869,7.68621032934158,7.44348789788869,7.68621032934158,2921.85603017759,0.0,1.0
2020-08-14,8.69,9.1,8.69,9.1,7980,7.03085976441877,7.36258042073772,7.03085976441877,7.36258042073772,9863.11807141167,0.0,1.0
2020-08-17,8.91,8.91,8.55,8.55,1140,7.20885621415089,7.20885621415089,6.91758929640742,6.91758929640742,1409.01686734453,0.0,1.0
2020-08-18,9.01,9.01,8.85,8.85,724,7.28976369130185,7.28976369130185,7.16031172786031,7.16031172786031,894.849308734593,0.0,1.0
2020-08-19,9.01,9.01,8.87,9.0,975,7.28976369130185,7.28976369130185,7.1764932232905,7.28167294358676,1205.08021549203,0.0,1.0
2020-08-20,8.31,8.7,7.86,8.7,960,6.72341135124511,7.03895051213387,6.35932770406577,7.03895051213387,1186.54051986907,0.0,1.0
2020-08-21,8.37,8.7,8.35,8.7,3540,6.77195583753568,7.03895051213387,6.75577434210549,7.03895051213387,4375.36816701721,0.0,1.0
2020-08-24,8.44,8.44,8.44,8.44,295,6.82859107154136,6.82859107154136,6.82859107154136,6.82859107154136,364.614013918101,0.0,1.0
2020-08-25,8.34,8.34,8.3,8.3,315,6.7476835943904,6.7476835943904,6.71532060353001,6.71532060353001,389.33360808204,0.0,1.0
2020-08-26,8.25,8.59,7.85,8.55,4300,6.67486686495453,6.94995228726781,6.35123695635067,6.91758929640742,5314.71274524689,0.0,1.0
2020-08-27,8.15,8.25,8.125,8.25,8709,6.59395938780357,6.67486686495453,6.57373251851582,6.67486686495453,10764.1472786872,0.0,1.0
2020-08-28,8.535,8.57,8.44,8.44,522,6.90545317483478,6.93377079183761,6.82859107154136,6.82859107154136,645.181407678808,0.0,1.0
2020-08-31,8.37,8.37,8.37,8.37,205,6.77195583753568,6.77195583753568,6.77195583753568,6.77195583753568,253.375840180375,0.0,1.0
2020-09-01,8.0,8.425,7.85,7.85,6350,6.47259817207712,6.81645494996872,6.35123695635067,6.35123695635067,7848.47114705064,0.0,1.0
2020-09-02,8.04,8.04,8.04,8.04,103,6.5049611629375,6.5049611629375,6.5049611629375,6.5049611629375,127.305909944286,0.0,1.0
2020-09-03,7.96,8.14,7.94,7.94,3814,6.44023518121673,6.58586864008847,6.42405368578654,6.42405368578654,4714.02660706318,0.0,1.0
2020-09-04,7.85,7.94,7.85,7.94,1170,6.35123695635067,6.42405368578654,6.35123695635067,6.42405368578654,1446.09625859043,0.0,1.0
2020-09-08,7.85,7.85,7.85,7.85,85,6.35123695635067,6.35123695635067,6.35123695635067,6.35123695635067,105.058275196741,0.0,1.0
2020-09-09,7.9,7.925,7.85,7.925,1180,6.39169069492616,6.4119175642139,6.35123695635067,6.4119175642139,1458.4560556724,0.0,1.0
2020-09-10,7.92,8.0,7.91,7.99,1884,6.40787219035635,6.47259817207712,6.39978144264125,6.46450742436202,2328.58577024306,0.0,1.0
2020-09-11,7.95,7.965,7.85,7.965,550,6.43214443350164,6.44428055507428,6.35123695635067,6.44428055507428,679.788839508323,0.0,1.0
2020-09-14,8.15,8.15,7.95,8.0,6568,6.59395938780357,6.59395938780357,6.43214443350164,6.47259817207712,8117.91472343757,0.0,1.0
2020-09-15,8.15,8.19,8.15,8.15,2000,6.59395938780357,6.62632237866395,6.59395938780357,6.59395938780357,2471.9594163939,0.0,1.0
2020-09-16,8.24,8.24,8.24,8.24,398,6.66677611723943,6.66677611723943,6.66677611723943,6.66677611723943,491.919923862387,0.0,1.0
2020-09-17,8.191,8.25,8.191,8.25,294,6.62713145343546,6.67486686495453,6.62713145343546,6.67486686495453,363.378034209904,0.0,1.0
2020-09-18,7.85,8.17,7.85,8.1,404,6.35123695635067,6.61014088323376,6.35123695635067,6.55350564922808,499.335802111569,0.0,1.0
2020-09-21,7.85,7.85,7.85,7.85,0,6.35123695635067,6.35123695635067,6.35123695635067,6.35123695635067,0,0.0,1.0
2020-09-22,7.85,7.85,7.85,7.85,0,6.35123695635067,6.35123695635067,6.35123695635067,6.35123695635067,0,0.0,1.0
2020-09-23,8.0,8.1,7.75,7.95,2230,6.47259817207712,6.55350564922808,6.27032947919971,6.43214443350164,2756.2347492792,0.0,1.0
2020-09-24,8.0,8.0,8.0,8.0,1,6.47259817207712,6.47259817207712,6.47259817207712,6.47259817207712,1.23597970819695,0.0,1.0
2020-09-25,8.0,8.0,8.0,8.0,0,6.47259817207712,6.47259817207712,6.47259817207712,6.47259817207712,0,0.0,1.0
2020-09-28,8.0,8.0,8.0,8.0,0,6.47259817207712,6.47259817207712,6.47259817207712,6.47259817207712,0,0.0,1.0
2020-09-29,8.0,8.0,8.0,8.0,0,6.47259817207712,6.47259817207712,6.47259817207712,6.47259817207712,0,0.0,1.0
2020-09-30,8.0,8.0,8.0,8.0,20,6.47259817207712,6.47259817207712,6.47259817207712,6.47259817207712,24.719594163939,0.0,1.0
2020-10-01,8.0,8.0,8.0,8.0,0,6.47259817207712,6.47259817207712,6.47259817207712,6.47259817207712,0,0.0,1.0
2020-10-02,7.65,7.85,7.65,7.85,300,6.18942200204874,6.35123695635067,6.18942200204874,6.35123695635067,370.793912459086,0.0,1.0
2020-10-05,7.8,7.825,6.45,7.65,4725,6.31078321777519,6.33101008706293,5.21853227623718,6.18942200204874,5840.0041212306,0.0,1.0
2020-10-06,7.15,7.15,7.15,7.15,150,5.78488461629393,5.78488461629393,5.78488461629393,5.78488461629393,185.396956229543,0.0,1.0
2020-10-07,7.2,7.2,7.2,7.2,162,5.82533835486941,5.82533835486941,5.82533835486941,5.82533835486941,200.228712727906,0.0,1.0
2020-10-08,7.7,7.74,7.7,7.74,200,6.22987574062423,6.26223873148461,6.22987574062423,6.26223873148461,247.19594163939,0.0,1.0
2020-10-09,7.2,7.22,7.2,7.22,500,5.82533835486941,5.8415198502996,5.82533835486941,5.8415198502996,617.989854098475,0.0,1.0
2020-10-12,7.0,7.23,6.96,7.2,7725,5.66352340056748,5.8496105980147,5.63116040970709,5.82533835486941,9547.94324582145,0.0,1.0
2020-10-13,7.0,7.0,7.0,7.0,17,5.66352340056748,5.66352340056748,5.66352340056748,5.66352340056748,21.0116550393482,0.0,1.0
2020-10-14,7.0,7.0,6.975,6.98,900,5.66352340056748,5.66352340056748,5.64329653127974,5.64734190513729,1112.38173737726,0.0,1.0
2020-10-15,6.95,7.0,6.95,7.0,1314,5.623069661992,5.66352340056748,5.623069661992,5.66352340056748,1624.07733657079,0.0,1.0
2020-10-16,7.0,7.1,7.0,7.05,3863,5.66352340056748,5.74443087771844,5.66352340056748,5.70397713914296,4774.58961276482,0.0,1.0
2020-10-19,6.99,6.99,6.94,6.99,4670,5.65543265285238,5.65543265285238,5.6149789142769,5.65543265285238,5772.02523727977,0.0,1.0
2020-10-20,7.2,7.2,7.2,7.2,1167,5.82533835486941,5.82533835486941,5.82533835486941,5.82533835486941,1442.38831946584,0.0,1.0
2020-10-21,7.21,7.21,6.53,6.76,2050,5.8334291025845,5.8334291025845,5.28325825795795,5.46934545540516,2533.75840180375,0.0,1.0
2020-10-22,7.8,7.925,7.365,7.37,71747,6.31078321777519,6.4119175642139,5.9588356921685,5.96288106602605,88677.8361240067,0.0,1.0
2020-10-23,7.71,7.825,7.63,7.8,7474,6.23796648833932,6.33101008706293,6.17324050661855,6.31078321777519,9237.71233906402,0.0,1.0
2020-10-26,7.73,7.815,7.71,7.8,11960,6.25414798376952,6.32291933934784,6.23796648833932,6.31078321777519,14782.3173100355,0.0,1.0
2020-10-27,7.72,7.84,7.71,7.8,4385,6.24605723605442,6.34314620863558,6.23796648833932,6.31078321777519,5419.77102044363,0.0,1.0
2020-10-28,7.72,7.72,7.72,7.72,100,6.24605723605442,6.24605723605442,6.24605723605442,6.24605723605442,123.597970819695,0.0,1.0
2020-10-29,6.975,7.72,6.95,7.72,24428,5.64329653127974,6.24605723605442,5.623069661992,6.24605723605442,30192.5123118351,0.0,1.0
2020-10-30,6.65,7.8,6.65,7.8,11086,5.38034723053911,6.31078321777519,5.38034723053911,6.31078321777519,13702.0710450714,0.0,1.0
2020-11-02,6.6,6.65,6.49,6.65,18099,5.33989349196362,5.38034723053911,5.25089526709756,5.38034723053911,22369.9967386566,0.0,1.0
2020-11-03,6.85,6.99,6.45,6.76,27073,5.54216218484103,5.65543265285238,5.21853227623718,5.46934545540516,33461.6786400161,0.0,1.0
2020-11-04,6.8,6.99,6.8,6.99,2260,5.50170844626555,5.65543265285238,5.50170844626555,5.65543265285238,2793.31414052511,0.0,1.0
2020-11-05,6.76,6.76,6.55,6.59,3040,5.46934545540516,5.46934545540516,5.29943975338814,5.33180274424853,3757.37831291874,0.0,1.0
2020-11-06,7.4,7.4,6.55,6.75,9587,5.98715330917133,5.98715330917133,5.29943975338814,5.46125470769007,11849.3374624842,0.0,1.0
2020-11-09,7.39,7.4,7.39,7.4,200,5.97906256145624,5.98715330917133,5.97906256145624,5.98715330917133,247.19594163939,0.0,1.0
2020-11-10,7.04,7.06,7.04,7.05,2855,5.69588639142786,5.71206788685806,5.69588639142786,5.70397713914296,3528.7220669023,0.0,1.0
2020-11-11,7.1,7.1,7.03,7.03,1374,5.74443087771844,5.74443087771844,5.68779564371277,5.68779564371277,1698.23611906261,0.0,1.0
2020-11-12,7.35,7.365,7.08,7.08,1654,5.94669957059585,5.9588356921685,5.72824938228825,5.72824938228825,2044.31043735776,0.0,1.0
2020-11-13,7.35,7.35,7.35,7.35,0,5.94669957059585,5.94669957059585,5.94669957059585,5.94669957059585,0,0.0,1.0
2020-11-16,7.8,8.86,7.3,7.3,26424,6.31078321777519,7.16840247557541,5.90624583202037,5.90624583202037,32659.5278093963,0.0,1.0
2020-11-17,7.6,7.6,7.6,7.6,232,6.14896826347326,6.14896826347326,6.14896826347326,6.14896826347326,286.747292301693,0.0,1.0
2020-11-18,7.6,7.6,7.6,7.6,350,6.14896826347326,6.14896826347326,6.14896826347326,6.14896826347326,432.592897868933,0.0,1.0
2020-11-19,7.54,7.54,7.54,7.54,100,6.10042377718268,6.10042377718268,6.10042377718268,6.10042377718268,123.597970819695,0.0,1.0
2020-11-20,7.675,7.8,7.54,7.6,11460,6.20964887133649,6.31078321777519,6.10042377718268,6.14896826347326,14164.3274559371,0.0,1.0
2020-11-23,7.65,7.65,7.65,7.65,2064,6.18942200204874,6.18942200204874,6.18942200204874,6.18942200204874,2551.06211771851,0.0,1.0
2020-11-24,7.65,7.65,7.65,7.65,29,6.18942200204874,6.18942200204874,6.18942200204874,6.18942200204874,35.8434115377116,0.0,1.0
2020-11-25,7.6,7.6,7.6,7.6,100,6.14896826347326,6.14896826347326,6.14896826347326,6.14896826347326,123.597970819695,0.0,1.0
2020-11-27,7.51,7.57,7.51,7.57,356,6.0761515340374,6.12469602032797,6.0761515340374,6.12469602032797,440.008776118114,0.0,1.0
2020-11-30,7.5,7.51,7.484,7.51,5391,6.0680607863223,6.0761515340374,6.05511558997814,6.0761515340374,6663.16660688977,0.0,1.0
2020-12-01,7.5,7.5,7.46,7.5,5602,6.0680607863223,6.0680607863223,6.03569779546191,6.0680607863223,6923.95832531932,0.0,1.0
2020-12-02,7.5,7.5,7.5,7.5,50,6.0680607863223,6.0680607863223,6.0680607863223,6.0680607863223,61.7989854098476,0.0,1.0
2020-12-03,7.5,7.5,7.5,7.5,760,6.0680607863223,6.0680607863223,6.0680607863223,6.0680607863223,939.344578229683,0.0,1.0
2020-12-04,7.5,7.6,7.5,7.6,300,6.0680607863223,6.14896826347326,6.0680607863223,6.14896826347326,370.793912459085,0.0,1.0
2020-12-07,7.43,7.43,7.43,7.43,494,6.01142555231662,6.01142555231662,6.01142555231662,6.01142555231662,610.573975849294,0.0,1.0
2020-12-08,7.8,7.8,7.5,7.5,5676,6.31078321777519,6.31078321777519,6.0680607863223,6.0680607863223,7015.4208237259,0.0,1.0
2020-12-09,7.52,7.52,7.52,7.52,205,6.08424228175249,6.08424228175249,6.08424228175249,6.08424228175249,253.375840180375,0.0,1.0
2020-12-10,7.5,7.51,7.5,7.5,601,6.0680607863223,6.0761515340374,6.0680607863223,6.0680607863223,742.823804626368,0.0,1.0
2020-12-11,7.5,7.5,7.5,7.5,0,6.0680607863223,6.0680607863223,6.0680607863223,6.0680607863223,0,0.0,1.0
2020-12-14,7.59,7.7,7.5,7.55,4166,6.14087751575817,6.22987574062423,6.0680607863223,6.10851452489778,5149.0914643485,0.0,1.0
2020-12-15,7.59,7.59,7.59,7.59,50,6.14087751575817,6.14087751575817,6.14087751575817,6.14087751575817,61.7989854098475,0.0,1.0
2020-12-16,7.59,7.59,7.59,7.59,0,6.14087751575817,6.14087751575817,6.14087751575817,6.14087751575817,0,0.0,1.0
2020-12-17,7.6,7.625,7.6,7.625,500,6.14896826347326,6.169195132761,6.14896826347326,6.169195132761,617.989854098476,0.0,1.0
2020-12-18,7.54,7.54,7.54,7.54,101,6.10042377718268,6.10042377718268,6.10042377718268,6.10042377718268,124.833950527892,0.0,1.0
2020-12-21,7.33,7.52,7.33,7.52,4747,5.93051807516566,6.08424228175249,5.93051807516566,6.08424228175249,5867.19567481093,0.0,1.0
2020-12-22,7.5,7.5,7.5,7.5,435,6.0680607863223,6.0680607863223,6.0680607863223,6.0680607863223,537.651173065674,0.0,1.0
2020-12-23,7.5,7.5,7.5,7.5,101,6.0680607863223,6.0680607863223,6.0680607863223,6.0680607863223,124.833950527892,0.0,1.0
2020-12-24,7.5,7.5,7.5,7.5,0,6.0680607863223,6.0680607863223,6.0680607863223,6.0680607863223,0,0.0,1.0
2020-12-28,7.5,7.5,7.5,7.5,101,6.0680607863223,6.0680607863223,6.0680607863223,6.0680607863223,124.833950527892,0.0,1.0
2020-12-29,7.5,7.5,7.5,7.5,150,6.0680607863223,6.0680607863223,6.0680607863223,6.0680607863223,185.396956229543,0.0,1.0
2020-12-30,7.5,7.5,7.45,7.5,614,6.0680607863223,6.0680607863223,6.02760704774682,6.0680607863223,758.891540832928,0.0,1.0
2020-12-31,7.7,7.75,7.4,7.75,5275,6.22987574062423,6.27032947919971,5.98715330917133,6.27032947919971,6519.79296073892,0.0,1.0
2021-01-04,7.42,7.42,7.42,7.42,1581,6.00333480460153,6.00333480460153,6.00333480460153,6.00333480460153,1954.08391865938,0.0,1.0
2021-01-05,7.5,7.54,7.5,7.5,3712,6.0680607863223,6.10042377718268,6.0680607863223,6.0680607863223,4587.95667682708,0.0,1.0
2021-01-06,7.5,7.7,7.4,7.41,2920,6.0680607863223,6.22987574062423,5.98715330917133,5.99524405688643,3609.0607479351,0.0,1.0
2021-01-07,7.6,7.7,7.6,7.7,1507,6.14896826347326,6.22987574062423,6.14896826347326,6.22987574062423,1862.62142025281,0.0,1.0
2021-01-08,7.5,7.5,7.36,7.5,11197,6.0680607863223,6.0680607863223,5.95479031831095,6.0680607863223,13839.2647926813,0.0,1.0
2021-01-11,7.5,7.54,7.5,7.5,1006,6.0680607863223,6.10042377718268,6.0680607863223,6.0680607863223,1243.39558644613,0.0,1.0
2021-01-12,7.5,7.5,7.4,7.4,352,6.0680607863223,6.0680607863223,5.98715330917133,5.98715330917133,435.064857285327,0.0,1.0
2021-01-13,7.625,7.65,7.55,7.55,6494,6.169195132761,6.18942200204874,6.10851452489778,6.10851452489778,8026.45222503101,0.0,1.0
2021-01-14,7.8,8.63,7.69,7.8,84412,6.31078321777519,6.98231527812819,6.22178499290913,6.31078321777519,104331.519128321,0.0,1.0
2021-01-15,7.82,7.84,7.78,7.84,11332,6.32696471320538,6.34314620863558,6.294601722345,6.34314620863558,14006.1220532879,0.0,1.0
2021-01-19,8.05,8.23,8.0,8.0,25523,6.5130519106526,6.65868536952434,6.47259817207712,6.47259817207712,31545.9100923108,0.0,1.0
2021-01-20,8.15,8.23,8.15,8.2,9398,6.59395938780357,6.65868536952434,6.59395938780357,6.63441312637905,11615.7372976349,0.0,1.0
2021-01-21,8.4,9.13,8.2,8.2,23206,6.79622808068097,7.38685266388301,6.63441312637905,6.63441312637905,28682.1451084185,0.0,1.0
2021-01-22,8.3,9.89,8.3,8.5,20950,6.71532060353001,8.00174949023034,6.71532060353001,6.87713555783194,25893.7748867261,0.0,1.0
2021-01-25,8.4,8.5,8.01,8.08,16456,6.79622808068097,6.87713555783194,6.48068891979221,6.53732415379789,20339.2820780891,0.0,1.0
2021-01-26,8.125,8.3,7.67,8.3,16384,6.57373251851582,6.71532060353001,6.20560349747894,6.71532060353001,20250.2915390989,0.0,1.0
2021-01-27,8.0,8.89,7.925,7.925,60866,6.47259817207712,7.1926747187207,6.4119175642139,6.4119175642139,75229.1409191156,0.0,1.0
2021-01-28,8.1,8.89,7.99,8.0,21808,6.55350564922808,7.1926747187207,6.46450742436202,6.47259817207712,26954.2454763591,0.0,1.0
2021-01-29,8.1,8.1,7.95,8.05,10778,6.55350564922808,6.55350564922808,6.43214443350164,6.5130519106526,13321.3892949467,0.0,1.0
2021-02-01,8.11,8.88,8.0,8.88,5223,6.56159639694318,7.1845839710056,6.47259817207712,7.1845839710056,6455.52201591268,0.0,1.0
2021-02-02,8.4,8.42,8.25,8.32,1102,6.79622808068097,6.81240957611117,6.67486686495453,6.7315020989602,1362.04963843304,0.0,1.0
2021-02-03,8.51,8.88,8.1,8.435,5739,6.88522630554704,7.1845839710056,6.55350564922808,6.82454569768381,7093.2875453423,0.0,1.0
2021-02-04,8.31,8.31,8.25,8.26,1393,6.72341135124511,6.72341135124511,6.67486686495453,6.68295761266962,1721.71973351835,0.0,1.0
2021-02-05,8.3,8.48,8.3,8.48,1353,6.71532060353001,6.86095406240175,6.71532060353001,6.86095406240175,1672.28054519048,0.0,1.0
2021-02-08,8.4,8.49,8.215,8.215,1332,6.79622808068097,6.86904481011684,6.64654924795169,6.64654924795169,1646.32497131834,0.0,1.0
2021-02-09,8.46,8.46,8.46,8.46,396,6.84477256697155,6.84477256697155,6.84477256697155,6.84477256697155,489.447964445993,0.0,1.0
2021-02-10,8.46,8.6,8.3,8.38,396,6.84477256697155,6.9580430349829,6.71532060353001,6.78004658525078,489.447964445993,0.0,1.0
2021-02-11,8.59,8.65,8.55,8.65,443,6.94995228726781,6.99849677355838,6.91758929640742,6.99849677355838,547.539010731249,0.0,1.0
2021-02-12,8.5,8.55,8.5,8.55,1385,6.87713555783194,6.91758929640742,6.87713555783194,6.91758929640742,1711.83189585278,0.0,1.0
2021-02-16,8.75,9.2,8.5,8.5,5724,7.07940425070935,7.44348789788869,6.87713555783194,6.87713555783194,7074.74784971935,0.0,1.0
2021-02-17,8.85,8.93,8.75,8.75,606,7.16031172786031,7.22503770958108,7.07940425070935,7.07940425070935,749.003703167353,0.0,1.0
2021-02-18,8.85,8.85,8.85,8.85,606,7.16031172786031,7.16031172786031,7.16031172786031,7.16031172786031,749.003703167353,0.0,1.0
2021-02-19,8.8,8.8,8.8,8.8,1378,7.11985798928483,7.11985798928483,7.11985798928483,7.11985798928483,1703.1800378954,0.0,1.0
2021-02-22,8.8,8.8,8.8,8.8,942,7.11985798928483,7.11985798928483,7.11985798928483,7.11985798928483,1164.29288512153,0.0,1.0
2021-02-23,8.75,8.8,8.75,8.8,5727,7.07940425070935,7.11985798928483,7.07940425070935,7.11985798928483,7078.45578884394,0.0,1.0
2021-02-24,8.65,8.75,8.5,8.75,2000,6.99849677355838,7.07940425070935,6.87713555783194,7.07940425070935,2471.95941639391,0.0,1.0
2021-02-25,9.0,9.21,8.74,8.74,21591,7.28167294358676,7.45157864560378,7.07131350299425,7.07131350299425,26686.0378796804,0.0,1.0
2021-02-26,9.0,11.0,8.99,9.5,21591,7.28167294358676,8.89982248660604,7.27358219587166,7.68621032934158,26686.0378796804,0.0,1.0
2021-03-01,9.61,9.705,9.6,9.6,1302,7.77520855420764,7.85207065750105,7.76711780649254,7.76711780649254,1609.24558007243,0.0,1.0
2021-03-02,9.6,10.0,9.6,9.8,1893,7.76711780649254,8.0907477150964,7.76711780649254,7.92893276079447,2339.70958761683,0.0,1.0
2021-03-03,9.8,9.8,9.6,9.6,1345,7.92893276079447,7.92893276079447,7.76711780649254,7.76711780649254,1662.3927075249,0.0,1.0
2021-03-04,10.0,10.1,9.8,10.0,6812,8.0907477150964,8.17165519224736,7.92893276079447,8.0907477150964,8419.49377223763,0.0,1.0
2021-03-05,10.0,10.0,9.97,9.97,8240,8.0907477150964,8.0907477150964,8.06647547195111,8.06647547195111,10184.4727955429,0.0,1.0
2021-03-08,10.0,10.0,9.96,9.96,335,8.0907477150964,8.0907477150964,8.05838472423601,8.05838472423601,414.053202245979,0.0,1.0
2021-03-09,9.45,9.72,9.0,9.38,7792,7.6457565907661,7.8642067790737,7.28167294358676,7.58912135676042,9630.75388627064,0.0,1.0
2021-03-10,9.0,9.45,9.0,9.45,3919,7.28167294358676,7.6457565907661,7.28167294358676,7.6457565907661,4843.80447642385,0.0,1.0
2021-03-11,9.0,9.0,9.0,9.0,1001,7.28167294358676,7.28167294358676,7.28167294358676,7.28167294358676,1237.21568790515,0.0,1.0
2021-03-12,9.15,9.15,9.04,9.04,5100,7.40303415931321,7.40303415931321,7.31403593444714,7.31403593444714,6303.49651180445,0.0,1.0
2021-03-15,9.15,9.15,9.15,9.15,33,7.40303415931321,7.40303415931321,7.40303415931321,7.40303415931321,40.7873303704994,0.0,1.0
2021-03-16,9.15,9.15,9.15,9.15,0,7.40303415931321,7.40303415931321,7.40303415931321,7.40303415931321,0,0.0,1.0
2021-03-17,9.25,9.25,9.25,9.25,9479,7.48394163646417,7.48394163646417,7.48394163646417,7.48394163646417,11715.8516539989,0.0,1.0
2021-03-18,9.0,9.11,9.0,9.11,2001,7.28167294358676,7.37067116845282,7.28167294358676,7.37067116845282,2473.1953961021,0.0,1.0
2021-03-19,9.25,9.29,8.3,8.3,1297,7.48394163646417,7.51630462732455,6.71532060353001,6.71532060353001,1603.06568153145,0.0,1.0
2021-03-22,9.0,9.0,9.0,9.0,2549,7.28167294358676,7.28167294358676,7.28167294358676,7.28167294358676,3150.51227619403,0.0,1.0
2021-03-23,9.15,9.15,9.05,9.05,3025,7.40303415931321,7.40303415931321,7.32212668216224,7.32212668216224,3738.83861729578,0.0,1.0
2021-03-24,9.0,9.04,9.0,9.04,850,7.28167294358676,7.31403593444714,7.28167294358676,7.31403593444714,1050.58275196741,0.0,1.0
2021-03-25,9.0,9.0,9.0,9.0,800,7.28167294358676,7.28167294358676,7.28167294358676,7.28167294358676,988.783766557561,0.0,1.0
2021-03-26,9.0,9.3,9.0,9.3,1045,7.28167294358676,7.52439537503965,7.28167294358676,7.52439537503965,1291.59879506581,0.0,1.0
2021-03-29,9.0,9.04,9.0,9.0,2689,7.28167294358676,7.31403593444714,7.28167294358676,7.28167294358676,3323.5494353416,0.0,1.0
2021-03-30,9.0,9.0,9.0,9.0,725,7.28167294358676,7.28167294358676,7.28167294358676,7.28167294358676,896.08528844279,0.0,1.0
2021-03-31,9.1,9.31,9.0,9.04,2913,7.36258042073772,7.53248612275475,7.28167294358676,7.31403593444714,3600.40888997772,0.0,1.0
2021-04-01,9.1,9.1,9.0,9.0,264,7.36258042073772,7.36258042073772,7.28167294358676,7.28167294358676,326.298642963995,0.0,1.0
2021-04-05,9.2,9.2,9.0,9.1,5136,7.44348789788869,7.44348789788869,7.28167294358676,7.36258042073772,6347.99178129954,0.0,1.0
2021-04-06,9.2,9.2,9.2,9.2,161,7.44348789788869,7.44348789788869,7.44348789788869,7.44348789788869,198.992733019709,0.0,1.0
2021-04-07,9.35,9.35,9.25,9.26,3095,7.56484911361513,7.56484911361513,7.48394163646417,7.49203238417926,3825.35719686957,0.0,1.0
2021-04-08,9.5,9.7,9.45,9.45,3888,7.68621032934158,7.84802528364351,7.6457565907661,7.6457565907661,4805.48910546975,0.0,1.0
2021-04-09,9.5,9.6,9.5,9.6,1242,7.68621032934158,7.76711780649254,7.68621032934158,7.76711780649254,1535.08679758061,0.0,1.0
2021-04-12,9.5,9.5,9.5,9.5,0,7.68621032934158,7.68621032934158,7.68621032934158,7.68621032934158,0,0.0,1.0
2021-04-13,9.6,10.0,9.6,9.8,8635,7.76711780649254,8.0907477150964,7.76711780649254,7.92893276079447,10672.6847802807,0.0,1.0
2021-04-14,9.75,9.75,9.6,9.6,13633,7.88847902221899,7.88847902221899,7.76711780649254,7.76711780649254,16850.111361849,0.0,1.0
2021-04-15,9.67,10.0,9.67,9.96,33076,7.82375304049822,8.0907477150964,7.82375304049822,8.05838472423601,40881.2648283224,0.0,1.0
2021-04-16,9.88,9.99,9.85,9.88,31985,7.99365874251524,8.0826569673813,7.96938649936995,7.99365874251524,39532.8109666795,0.0,1.0
2021-04-19,9.5,9.7,8.12,8.12,1674,7.68621032934158,7.84802528364351,6.56968714465827,6.56968714465827,2069.0300315217,0.0,1.0
2021-04-20,9.88,9.9,9.75,9.75,9378,7.99365874251524,8.00984023794543,7.88847902221899,7.88847902221899,11591.017703471,0.0,1.0
2021-04-21,9.92,11.5,9.9,10.0,37144,8.02602173337563,9.30435987236086,8.00984023794543,8.0907477150964,45909.2302812676,0.0,1.0
2021-04-22,9.92,9.95,9.9,9.92,41939,8.02602173337563,8.05029397652092,8.00984023794543,8.02602173337563,51835.7529820719,0.0,1.0
2021-04-23,9.9,9.95,9.61,9.95,1673,8.00984023794543,8.05029397652092,7.77520855420764,8.05029397652092,2067.7940518135,0.0,1.0
2021-04-26,9.88,9.88,9.65,9.85,654,7.99365874251524,7.99365874251524,7.80757154506802,7.96938649936995,808.330729160807,0.0,1.0
2021-04-27,8.4,9.92,8.3,9.92,21406,6.79622808068097,8.02602173337563,6.71532060353001,8.02602173337563,26457.381633664,0.0,1.0
2021-04-28,8.9,8.9,8.6,8.896,6130,7.20076546643579,7.20076546643579,6.9580430349829,7.19752916734976,7576.55561124732,0.0,1.0
2021-04-29,8.69,8.7,8.65,8.65,1668,7.03085976441877,7.03895051213387,6.99849677355838,6.99849677355838,2061.61415327252,0.0,1.0
2021-04-30,8.7,8.74,8.66,8.74,11909,7.03895051213387,7.07131350299425,7.00658752127348,7.07131350299425,14719.2823449175,0.0,1.0
2021-05-03,8.5,8.72,8.4,8.7,8090,6.87713555783194,7.05513200756406,6.79622808068097,7.03895051213387,9999.07583931334,0.0,1.0
2021-05-04,8.85,8.85,8.4,8.4,1788,7.16031172786031,7.16031172786031,6.79622808068097,6.79622808068097,2209.93171825615,0.0,1.0
2021-05-05,8.5025,8.84,8.5,8.84,4296,6.87915824476071,7.15222098014522,6.87713555783194,7.15222098014522,5309.76882641411,0.0,1.0
2021-05-06,8.5,8.6,8.5,8.55,19061,6.87713555783194,6.9580430349829,6.87713555783194,6.91758929640742,23559.0092179421,0.0,1.0
2021-05-07,8.5,9.65,8.5,8.69,2157,6.87713555783194,7.80757154506802,6.87713555783194,7.03085976441877,2666.00823058082,0.0,1.0
2021-05-10,8.6,9.5,8.4,8.66,18826,6.9580430349829,7.68621032934158,6.79622808068097,7.00658752127348,23268.5539865158,0.0,1.0
2021-05-11,8.6,8.93,8.55,8.75,5143,6.9580430349829,7.22503770958108,6.91758929640742,7.07940425070935,6356.64363925692,0.0,1.0
2021-05-12,8.85,8.875,8.42,8.46,2587,7.16031172786031,7.18053859714805,6.81240957611117,6.84477256697155,3197.47950510552,0.0,1.0
2021-05-13,8.55,8.55,8.51,8.525,5729,6.91758929640742,6.91758929640742,6.88522630554704,6.89736242711968,7080.92774826034,0.0,1.0
2021-05-14,8.8,8.8,8.525,8.55,5348,7.11985798928483,7.11985798928483,6.89736242711968,6.91758929640742,6610.0194794373,0.0,1.0
2021-05-17,8.8,8.83,8.42,8.82,2596,7.11985798928483,7.14413023243012,6.81240957611117,7.13603948471502,3208.60332247929,0.0,1.0
2021-05-18,8.7999,8.7999,8.7999,8.7999,204,7.11977708180768,7.11977708180768,7.11977708180768,7.11977708180768,252.139860472178,0.0,1.0
2021-05-19,8.9,8.95,8.8,8.8,13313,7.20076546643579,7.24121920501128,7.11985798928483,7.11985798928483,16454.597855226,0.0,1.0
2021-05-20,8.6,8.6,8.48,8.6,9576,6.9580430349829,6.9580430349829,6.86095406240175,6.9580430349829,11835.741685694,0.0,1.0
2021-05-21,8.46,8.59,8.46,8.59,5475,6.84477256697155,6.94995228726781,6.84477256697155,6.94995228726781,6766.98890237831,0.0,1.0
2021-05-24,8.47,9.0,8.46,8.46,2328,6.85286331468665,7.28167294358676,6.84477256697155,6.84477256697155,2877.3607606825,0.0,1.0
2021-05-25,8.47,8.47,8.47,8.47,0,6.85286331468665,6.85286331468665,6.85286331468665,6.85286331468665,0,0.0,1.0
2021-05-26,8.6,8.628,8.48,8.48,476,6.9580430349829,6.98069712858517,6.86095406240175,6.86095406240175,588.326341101749,0.0,1.0
2021-05-27,8.65,9.0,8.51,8.51,5857,6.99849677355838,7.28167294358676,6.88522630554704,6.88522630554704,7239.13315090955,0.0,1.0
2021-05-28,8.65,8.65,8.65,8.65,100,6.99849677355838,6.99849677355838,6.99849677355838,6.99849677355838,123.597970819695,0.0,1.0
2021-06-01,8.65,8.65,8.65,8.65,245,6.99849677355838,6.99849677355838,6.99849677355838,6.99849677355838,302.815028508253,0.0,1.0
2021-06-02,8.65,8.65,8.65,8.65,25,6.99849677355838,6.99849677355838,6.99849677355838,6.99849677355838,30.8994927049238,0.0,1.0
2021-06-03,8.65,8.69,8.65,8.69,254,6.99849677355838,7.03085976441877,6.99849677355838,7.03085976441877,313.938845882026,0.0,1.0
2021-06-04,8.85,9.04,8.85,8.9,8815,7.16031172786031,7.31403593444714,7.16031172786031,7.20076546643579,10895.1611277561,0.0,1.0
2021-06-07,8.54,9.05,8.53,9.0,4401,6.90949854869232,7.32212668216224,6.90140780097723,7.28167294358676,5439.54669577479,0.0,1.0
2021-06-08,8.55,8.59,8.55,8.55,650,6.91758929640742,6.94995228726781,6.91758929640742,6.91758929640742,803.386810328019,0.0,1.0
2021-06-09,8.9,8.9,8.55,8.725,750,7.20076546643579,7.20076546643579,6.91758929640742,7.05917738142161,926.984781147714,0.0,1.0
2021-06-10,8.85,8.85,8.85,8.85,211,7.16031172786031,7.16031172786031,7.16031172786031,7.16031172786031,260.791718429557,0.0,1.0
2021-06-11,8.3,8.85,7.8,8.8,10744,6.71532060353001,7.16031172786031,6.31078321777519,7.11985798928483,13279.3659848681,0.0,1.0
2021-06-14,8.9,8.9,8.89,8.89,322,7.20076546643579,7.20076546643579,7.1926747187207,7.1926747187207,397.985466039419,0.0,1.0
2021-06-15,8.9,8.9,8.9,8.9,1,7.20076546643579,7.20076546643579,7.20076546643579,7.20076546643579,1.23597970819695,0.0,1.0
2021-06-16,8.9,8.98,8.77,8.77,7936,7.20076546643579,7.26549144815657,7.09558574613954,7.09558574613954,9808.73496425102,0.0,1.0
2021-06-17,8.95,9.21,8.9,9.01,2054,7.24121920501128,7.45157864560378,7.20076546643579,7.28976369130185,2538.70232063654,0.0,1.0
2021-06-18,9.4,9.4,9.0,9.0,2007,7.60530285219061,7.60530285219061,7.28167294358676,7.28167294358676,2480.61127435128,0.0,1.0
2021-06-21,9.4,9.41,9.38,9.4,4086,7.60530285219061,7.61339359990571,7.58912135676042,7.60530285219061,5050.21308769275,0.0,1.0
2021-06-22,9.6,10.0,8.5,9.45,2983,7.76711780649254,8.0907477150964,6.87713555783194,7.6457565907661,3686.92746955151,0.0,1.0
2021-06-23,10.0,10.0,9.6,9.6,11285,8.0907477150964,8.0907477150964,7.76711780649254,7.76711780649254,13948.0310070026,0.0,1.0
2021-06-24,9.6,10.0,9.6,10.0,2286,7.76711780649254,8.0907477150964,7.76711780649254,8.0907477150964,2825.44961293823,0.0,1.0
2021-06-25,9.62,9.62,9.6,9.6,4393,7.78329930192273,7.78329930192273,7.76711780649254,7.76711780649254,5429.65885810921,0.0,1.0
2021-06-28,9.9,10.0,9.56,9.62,11785,8.00984023794543,8.0907477150964,7.73475481563216,7.78329930192273,14566.0208611011,0.0,1.0
2021-06-29,9.8899,9.89,9.8899,9.89,391,8.00166858275319,8.00174949023034,8.00166858275319,8.00174949023034,483.268065905008,0.0,1.0
2021-06-30,8.97,9.95,8.97,9.95,3765,7.25740070044147,8.05029397652092,7.25740070044147,8.05029397652092,4653.46360136152,0.0,1.0
2021-07-01,8.97,8.97,8.97,8.97,37,7.25740070044147,7.25740070044147,7.25740070044147,7.25740070044147,45.7312492032872,0.0,1.0
2021-07-02,9.5,9.5,9.01,9.01,5780,7.68621032934158,7.68621032934158,7.28976369130185,7.28976369130185,7143.96271337838,0.0,1.0
2021-07-06,9.5,9.5,9.5,9.5,282,7.68621032934158,7.68621032934158,7.68621032934158,7.68621032934158,348.54627771154,0.0,1.0
2021-07-07,9.5,9.525,9.49,9.525,1250,7.68621032934158,7.70643719862932,7.67811958162648,7.70643719862932,1544.97463524619,0.0,1.0
2021-07-08,9.05,9.5,9.02,9.5,2703,7.32212668216224,7.68621032934158,7.29785443901695,7.68621032934158,3340.85315125636,0.0,1.0
2021-07-09,9.05,9.05,9.05,9.05,6,7.32212668216224,7.32212668216224,7.32212668216224,7.32212668216224,7.41587824918171,0.0,1.0
2021-07-12,9.35,9.35,9.35,9.35,113,7.56484911361513,7.56484911361513,7.56484911361513,7.56484911361513,139.665707026256,0.0,1.0
2021-07-13,9.05,9.35,9.05,9.35,203,7.32212668216224,7.56484911361513,7.32212668216224,7.56484911361513,250.903880763981,0.0,1.0
2021-07-14,9.5,9.5,9.49,9.49,6881,7.68621032934158,7.68621032934158,7.67811958162648,7.67811958162648,8504.77637210322,0.0,1.0
2021-07-15,9.35,9.4,8.55,9.4,5500,7.56484911361513,7.60530285219061,6.91758929640742,7.60530285219061,6797.88839508324,0.0,1.0
2021-07-16,9.31,9.37,9.29,9.3,1094,7.53248612275475,7.58103060904532,7.51630462732455,7.52439537503965,1352.16180076746,0.0,1.0
2021-07-19,9.25,9.26,9.0,9.0,2408,7.48394163646417,7.49203238417926,7.28167294358676,7.28167294358676,2976.23913733826,0.0,1.0
2021-07-20,9.3,9.4,9.235,9.235,3151,7.52439537503965,7.60530285219061,7.47180551489152,7.47180551489152,3894.5720605286,0.0,1.0
2021-07-21,9.4,9.5,9.375,9.5,1260,7.60530285219061,7.68621032934158,7.58507598290287,7.68621032934158,1557.33443232816,0.0,1.0
2021-07-22,9.5,9.5,9.5,9.5,2172,7.68621032934158,7.68621032934158,7.68621032934158,7.68621032934158,2684.54792620378,0.0,1.0
2021-07-23,9.45,9.45,9.2,9.2,419,7.6457565907661,7.6457565907661,7.44348789788869,7.44348789788869,517.875497734522,0.0,1.0
2021-07-26,9.19,9.45,9.19,9.45,1322,7.43539715017359,7.6457565907661,7.43539715017359,7.6457565907661,1633.96517423637,0.0,1.0
2021-07-27,9.19,9.19,9.19,9.19,0,7.43539715017359,7.43539715017359,7.43539715017359,7.43539715017359,0,0.0,1.0
2021-07-28,9.5,9.5,9.44,9.44,993,7.68621032934158,7.68621032934158,7.637665843051,7.637665843051,1227.32785023957,0.0,1.0
2021-07-29,9.35,9.55,9.35,9.55,312,7.56484911361513,7.72666406791706,7.56484911361513,7.72666406791706,385.625668957449,0.0,1.0
2021-07-30,9.19,9.19,9.19,9.19,146,7.43539715017359,7.43539715017359,7.43539715017359,7.43539715017359,180.453037396755,0.0,1.0
2021-08-02,9.0,9.51,8.6,9.51,3652,7.28167294358676,7.69430107705667,6.9580430349829,7.69430107705667,4513.79789433527,0.0,1.0
2021-08-03,9.0,9.0,9.0,9.0,6,7.28167294358676,7.28167294358676,7.28167294358676,7.28167294358676,7.41587824918171,0.0,1.0
2021-08-04,9.15,9.15,8.63,8.63,456,7.40303415931321,7.40303415931321,6.98231527812819,6.98231527812819,563.60674693781,0.0,1.0
2021-08-05,9.15,9.15,9.15,9.15,56,7.40303415931321,7.40303415931321,7.40303415931321,7.40303415931321,69.2148636590292,0.0,1.0
2021-08-06,9.15,9.15,9.15,9.15,457,7.40303415931321,7.40303415931321,7.40303415931321,7.40303415931321,564.842726646007,0.0,1.0
2021-08-09,9.15,9.17,9.15,9.17,394,7.40303415931321,7.4192156547434,7.40303415931321,7.4192156547434,486.976005029599,0.0,1.0
2021-08-10,9.15,9.15,9.15,9.15,202,7.40303415931321,7.40303415931321,7.40303415931321,7.40303415931321,249.667901055784,0.0,1.0
2021-08-11,9.15,9.15,9.15,9.15,0,7.40303415931321,7.40303415931321,7.40303415931321,7.40303415931321,0,0.0,1.0
2021-08-12,9.25,9.25,9.18,9.18,600,7.48394163646417,7.48394163646417,7.42730640245849,7.42730640245849,741.587824918171,0.0,1.0
2021-08-13,9.25,9.25,9.25,9.25,50,7.48394163646417,7.48394163646417,7.48394163646417,7.48394163646417,61.7989854098476,0.0,1.0
2021-08-16,9.25,9.25,9.25,9.25,3,7.48394163646417,7.48394163646417,7.48394163646417,7.48394163646417,3.70793912459085,0.0,1.0
2021-08-17,9.34,9.5,9.0,9.48,4309,7.55675836590004,7.68621032934158,7.28167294358676,7.67002883391139,5325.83656262066,0.0,1.0
2021-08-18,9.8,9.95,9.18,9.22,15057,7.92893276079447,8.05029397652092,7.42730640245849,7.45966939331888,18610.1464663215,0.0,1.0
2021-08-19,10.5,10.55,9.625,9.625,26732,8.49528510085122,8.5357388394267,7.78734467578028,7.78734467578028,33040.2095595209,0.0,1.0
2021-08-20,10.5,10.6,10.2,10.35,1705,8.49528510085122,8.57619257800218,8.25256266939833,8.37392388512477,2107.3454024758,0.0,1.0
2021-08-23,10.35,10.65,10.27,10.65,7289,8.37392388512477,8.61664631657766,8.309197903404,8.61664631657766,9009.05609304758,0.0,1.0
2021-08-24,10.5,10.5,10.3,10.35,7157,8.49528510085122,8.49528510085122,8.33347014654929,8.37392388512477,8845.90677156558,0.0,1.0
2021-08-25,10.4,10.5,10.4,10.5,1083,8.41437762370025,8.49528510085122,8.41437762370025,8.49528510085122,1338.5660239773,0.0,1.0
2021-08-26,10.5,10.5,10.4,10.4,6001,8.49528510085122,8.49528510085122,8.41437762370025,8.41437762370025,7417.11422888991,0.0,1.0
2021-08-27,10.49,10.49,10.49,10.49,600,8.48719435313612,8.48719435313612,8.48719435313612,8.48719435313612,741.587824918171,0.0,1.0
2021-08-30,11.31,11.6,10.73,10.73,23526,9.15063566577403,9.38526734951182,8.68137229829844,8.68137229829844,29077.6586150415,0.0,1.0
2021-08-31,11.6,11.75,11.25,11.75,10419,9.38526734951182,9.50662856523827,9.10209117948345,9.50662856523827,12877.672579704,0.0,1.0
2021-09-01,12.3042,12.3042,11.65,11.75,35606,9.95501780360891,9.95501780360891,9.4257210880873,9.50662856523827,44008.2934900607,0.0,1.0
2021-09-02,14.16,14.16,12.4409,12.45,91587,11.4564987645765,11.4564987645765,10.0656183248743,10.072980905295,113199.673534634,0.0,1.0
2021-09-03,13.58,13.97,13.565,13.97,10798,10.9872353971009,11.3027745579897,10.9750992755283,11.3027745579897,13346.1088891107,0.0,1.0
2021-09-07,11.624,13.4369,11.0,13.31,26772,9.40468514402805,10.8714567972979,8.89982248660604,10.7687852087933,33089.6487478488,0.0,1.0
2021-09-08,12.504,12.7128,11.65,12.0,7513,10.1166709429565,10.2856057552477,9.4257210880873,9.70889725811568,9285.91554768373,0.0,1.0
2021-09-09,12.9611,13.21,11.68,13.17,4809,10.4864990210136,10.6878777316423,9.44999333123259,10.655514740782,5943.82641671914,0.0,1.0
2021-09-10,12.99,13.1009,12.585,13.05,3555,10.5098812819102,10.5996076740706,10.1822059994488,10.5584257682008,4393.90786264017,0.0,1.0
2021-09-13,12.7084,13.02,12.7084,13.02,1479,10.2820458262531,10.5341535250555,10.2820458262531,10.5341535250555,1828.01398842329,0.0,1.0
2021-09-14,12.125,12.7101,12.0,12.66,7484,9.81003160455438,10.2834212533647,9.70889725811568,10.242886607312,9250.07213614599,0.0,1.0
2021-09-15,12.25,12.25,12.0,12.01,2260,9.91116595099309,9.91116595099309,9.70889725811568,9.71698800583077,2793.31414052511,0.0,1.0
2021-09-16,12.1792,12.1792,12.1792,12.1792,135,9.85388345717021,9.85388345717021,9.85388345717021,9.85388345717021,166.857260606588,0.0,1.0
2021-09-17,11.8559,12.2252,11.8559,12.2252,803,9.59230958354114,9.89110089665965,9.59230958354114,9.89110089665965,992.491705682152,0.0,1.0
2021-09-20,11.2101,11.9424,11.2101,11.9424,8097,9.06980909610021,9.66229455127672,9.06980909610021,9.66229455127672,10007.7276972707,0.0,1.0
2021-09-21,11.94,11.94,11.75,11.75,467,9.6603527718251,9.6603527718251,9.50662856523827,9.50662856523827,577.202523727976,0.0,1.0
2021-09-22,12.25,12.25,11.99,11.99,1376,9.91116595099309,9.91116595099309,9.70080651040058,9.70080651040058,1700.70807847901,0.0,1.0
2021-09-23,12.05,12.25,12.05,12.2296,4867,9.74935099669116,9.91116595099309,9.74935099669116,9.89466082565429,6015.51323979457,0.0,1.0
2021-09-24,12.35,12.3837,12.35,12.35,1488,9.99207342814405,10.0193392479439,9.99207342814405,9.99207342814405,1839.13780579706,0.0,1.0
2021-09-27,11.8192,11.96,11.719,11.96,693,9.56261653942673,9.67653426725529,9.48154724732147,9.67653426725529,856.533937780488,0.0,1.0
2021-09-28,12.34,12.34,12.34,12.34,248,9.98398268042896,9.98398268042896,9.98398268042896,9.98398268042896,306.522967632844,0.0,1.0
2021-09-29,12.1246,12.1246,12.1246,12.1246,458,9.80970797464578,9.80970797464578,9.80970797464578,9.80970797464578,566.078706354204,0.0,1.0
2021-09-30,12.11,12.12,11.83,12.12,1234,9.79789548298174,9.80598623069683,9.57135454695904,9.80598623069683,1525.19895991504,0.0,1.0
2021-10-01,12.04,12.12,12.04,12.1165,3011,9.74126024897606,9.80598623069683,9.74126024897606,9.80315446899655,3721.53490138102,0.0,1.0
2021-10-04,11.73,11.85,11.7,11.85,4545,9.49044706980808,9.58753604238923,9.46617482666278,9.58753604238923,5617.52777375514,0.0,1.0
2021-10-05,12.0,12.0,12.0,12.0,259,9.70889725811568,9.70889725811568,9.70889725811568,9.70889725811568,320.11874442301,0.0,1.0
2021-10-06,12.0,12.0,11.9,11.9768,3405,9.70889725811568,9.70889725811568,9.62798978096471,9.69012672341666,4208.51090641062,0.0,1.0
2021-10-07,12.2,12.2,11.814,12.02,515,9.8707122124176,9.8707122124176,9.55840935061489,9.72507875354587,636.52954972143,0.0,1.0
2021-10-08,12.0,12.2,12.0,12.2,3456,9.70889725811568,9.8707122124176,9.70889725811568,9.8707122124176,4271.54587152866,0.0,1.0
2021-10-11,12.1875,12.5,12.14,12.5,1733,9.86059877777373,10.1134346438705,9.82216772612703,10.1134346438705,2141.95283430532,0.0,1.0
2021-10-12,12.3001,12.4,12.0,12.3,6966,9.95170059704572,10.0325271667195,9.70889725811568,9.95161968956857,8609.83464729997,0.0,1.0
2021-10-13,12.4,12.4,12.3128,12.32,3853,10.0325271667195,10.0325271667195,9.96197584664389,9.96780118499876,4762.22981568287,0.0,1.0
2021-10-14,12.985,12.985,12.5,12.5,2625,10.5058359080527,10.5058359080527,10.1134346438705,10.1134346438705,3244.44673401699,0.0,1.0
2021-10-15,13.15,13.26,12.65,12.6998,3656,10.6393332453518,10.7283314702178,10.2347958595969,10.2750877832181,4518.74181316804,0.0,1.0
2021-10-18,12.69,13.25,12.4933,12.97,6098,10.2671588504573,10.7202407225027,10.1080138429014,10.49369978648,7537.00426058503,0.0,1.0
2021-10-19,12.825,13.0,12.55,12.7,3223,10.3763839446111,10.5179720296253,10.153888382446,10.2752495981724,3983.56259951879,0.0,1.0
2021-10-20,12.632,12.8058,12.55,12.66,8212,10.2202325137098,10.3608497089981,10.153888382446,10.242886607312,10149.8653637133,0.0,1.0
2021-10-21,12.63,12.6373,12.6256,12.6313,780,10.2186143641668,10.2245206099988,10.2150544351721,10.2196661613697,964.064172393618,0.0,1.0
2021-10-22,12.6,12.6,12.55,12.55,2167,10.1943421210215,10.1943421210215,10.153888382446,10.153888382446,2678.36802766278,0.0,1.0
2021-10-25,12.6,12.6,12.56,12.59,2493,10.1943421210215,10.1943421210215,10.1619791301611,10.1862513733064,3081.29741253499,0.0,1.0
2021-10-26,12.6,12.6,12.55,12.6,2443,10.1943421210215,10.1943421210215,10.153888382446,10.1943421210215,3019.49842712514,0.0,1.0
2021-10-27,12.6,12.6,12.5556,12.5912,2680,10.1943421210215,10.1943421210215,10.1584192011664,10.1872222630322,3312.42561796782,0.0,1.0
2021-10-28,12.6,12.6,12.55,12.6,5323,10.1943421210215,10.1943421210215,10.153888382446,10.1943421210215,6579.11998673235,0.0,1.0
2021-10-29,12.55,12.6,12.55,12.6,1104,10.153888382446,10.1943421210215,10.153888382446,10.1943421210215,1364.52159784943,0.0,1.0
2021-11-01,12.6,12.6,12.5,12.51,10494,10.1943421210215,10.1943421210215,10.1134346438705,10.1215253915856,12970.3710578188,0.0,1.0
2021-11-02,12.48,12.48,12.4191,12.4191,1256,10.0972531484403,10.0972531484403,10.0479804948554,10.0479804948554,1552.39051349537,0.0,1.0
2021-11-03,12.431,12.5725,12.4,12.4,5024,10.0576084846363,10.1720925648049,10.0325271667195,10.0325271667195,6209.56205398151,0.0,1.0
2021-11-04,12.58,12.6,12.4,12.58,1595,10.1781606255913,10.1943421210215,10.0325271667195,10.1781606255913,1971.38763457413,0.0,1.0
2021-11-05,12.25,12.5999,12.25,12.4,3620,9.91116595099309,10.1942612135443,9.91116595099309,10.0325271667195,4474.24654367296,0.0,1.0
2021-11-08,12.39,12.425,12.2494,12.25,7574,10.0244364190044,10.0527540360073,9.91068050613018,9.91116595099309,9361.31030988375,0.0,1.0
2021-11-09,12.12,12.39,12.12,12.39,706,9.80598623069683,10.0244364190044,9.80598623069683,10.0244364190044,872.601673987048,0.0,1.0
2021-11-10,11.795,12.3999,11.7,12.1,19183,9.5430369299562,10.0324462592424,9.46617482666278,9.78980473526664,23709.7987423421,0.0,1.0
2021-11-11,11.7301,11.7301,11.7301,11.7301,1154,9.49052797728523,9.49052797728523,9.49052797728523,9.49052797728523,1426.32058325928,0.0,1.0
2021-11-12,12.4,12.4,11.7876,11.7876,1567,10.0325271667195,10.0325271667195,9.53704977664703,9.53704977664703,1936.78020274463,0.0,1.0
2021-11-15,12.39,12.4,11.7301,12.4,8136,10.0244364190044,10.0325271667195,9.49052797728523,10.0325271667195,10055.9309058904,0.0,1.0
2021-11-16,12.34,12.4,11.9,11.9,2125,9.98398268042896,10.0325271667195,9.62798978096471,9.62798978096471,2626.45687991852,0.0,1.0
2021-11-17,12.34,12.34,12.34,12.34,398,9.98398268042896,9.98398268042896,9.98398268042896,9.98398268042896,491.919923862386,0.0,1.0
2021-11-18,12.4,12.4,12.3414,12.39,2745,10.0325271667195,10.0325271667195,9.98511538510907,10.0244364190044,3392.76429900064,0.0,1.0
2021-11-19,12.25,12.3,12.2448,12.3,1416,9.91116595099309,9.95161968956857,9.90695876218124,9.95161968956857,1750.14726680688,0.0,1.0
2021-11-22,12.39,12.39,12.09,12.35,1095,10.0244364190044,10.0244364190044,9.78171398755155,9.99207342814405,1353.39778047567,0.0,1.0
2021-11-23,12.3256,12.39,11.78,11.82,3148,9.97233200371922,10.0244364190044,9.53090080838356,9.56326379924394,3890.864121404,0.0,1.0
2021-11-24,12.3256,12.3256,12.3256,12.3256,382,9.97233200371922,9.97233200371922,9.97233200371922,9.97233200371922,472.144248531235,0.0,1.0
2021-11-26,12.3256,12.3256,12.3256,12.3256,61,9.97233200371922,9.97233200371922,9.97233200371922,9.97233200371922,75.394762200014,0.0,1.0
2021-11-29,12.35,12.35,12.3455,12.3455,1264,9.99207342814405,9.99207342814405,9.98843259167226,9.98843259167226,1562.27835116095,0.0,1.0
2021-11-30,12.38,12.3872,11.83,12.0026,3966,10.0163456712893,10.0221710096442,9.57135454695904,9.7110008525216,4901.89552270913,0.0,1.0
2021-12-01,12.37,12.3999,12.36,12.36,856,10.0082549235742,10.0324462592424,10.0001641758591,10.0001641758591,1057.9986302166,0.0,1.0
2021-12-02,12.0,12.3579,11.7833,12.3579,4024,9.70889725811568,9.99846511883898,9.53357075512954,9.99846511883898,4973.58234578453,0.0,1.0
2021-12-03,12.19,12.19,11.5,11.82,11383,9.86262146470251,9.86262146470251,9.30435987236086,9.56326379924394,14069.1570184059,0.0,1.0
2021-12-06,13.5,13.5,11.26,11.26,23938,10.9225094153801,10.9225094153801,9.11018192719854,9.11018192719854,29586.8822548187,0.0,1.0
2021-12-07,13.23,13.72,13.0,13.6,10558,10.7040592270725,11.1005058651123,10.5179720296253,11.0034168925311,13049.4737591435,0.0,1.0
2021-12-08,13.37,13.55,12.7953,13.31,12991,10.8173296950839,10.9629631539556,10.3523544238973,10.7687852087933,16056.6123891866,0.0,1.0
2021-12-09,13.43,13.43,13.1,13.34,16758,10.8658741813745,10.8658741813745,10.5988795067763,10.7930574519386,20712.5479499644,0.0,1.0
2021-12-10,13.4,13.43,12.74,13.43,6364,10.8416019382292,10.8658741813745,10.3076125890328,10.8658741813745,7865.77486296538,0.0,1.0
2021-12-13,13.35,13.4,12.4101,12.9903,6430,10.8011481996537,10.8416019382292,10.0406988219118,10.5101240043417,7947.34952370639,0.0,1.0
2021-12-14,13.4,13.4,12.575,13.35,4740,10.8416019382292,10.8416019382292,10.1741152517337,10.8011481996537,5858.54381685354,0.0,1.0
2021-12-15,13.74,13.78,13.2,13.2,35253,11.1166873605425,11.1490503514028,10.6797869839272,10.6797869839272,43571.9926530669,0.0,1.0
2021-12-16,13.9,14.0,13.1,13.7,30258,11.246139323984,11.327046801135,10.5988795067763,11.0843243696821,37398.2740106233,0.0,1.0
2021-12-17,11.27,14.0,11.27,14.0,46782,9.11827267491364,11.327046801135,9.11827267491364,11.327046801135,57821.6027088698,0.0,1.0
2021-12-20,12.33,12.79,11.44,11.52,25033,9.97589193271386,10.3480663276083,9.25581538607028,9.32054136779105,30940.2800352943,0.0,1.0
2021-12-21,12.64,13.1,11.75,13.05,22135,10.2267051118818,10.5988795067763,9.50662856523827,10.5584257682008,27358.4108409397,0.0,1.0
2021-12-22,12.27,12.76,12.07,12.64,7944,9.92734744642328,10.323794084463,9.76553249212135,10.2267051118818,9818.62280191658,0.0,1.0
2021-12-23,12.38,12.63,11.81,12.41,9909,10.0163456712893,10.2186143641668,9.55517305152885,10.0406179144346,12247.3229285236,0.0,1.0
2021-12-27,11.95,12.61,11.63,12.61,16556,9.6684435195402,10.2024328687366,9.40953959265711,10.2024328687366,20462.8800489087,0.0,1.0
2021-12-28,11.9,12.235,11.9,12.03,3710,9.62798978096471,9.89902982942044,9.62798978096471,9.73316950126097,4585.48471741069,0.0,1.0
2021-12-29,11.78,12.0,11.76,11.9,2178,9.53090080838356,9.70889725811568,9.51471931295336,9.62798978096471,2691.96380445296,0.0,1.0
2021-12-30,11.61,12.0,11.6,11.92,20550,9.39335809722692,9.70889725811568,9.38526734951182,9.64417127639491,25399.3830034473,0.0,1.0
2021-12-31,11.6,11.84,11.6,11.73,9184,9.38526734951182,9.57944529467414,9.38526734951182,9.49044706980808,11351.2376400808,0.0,1.0
2022-01-03,11.6,11.84,11.6,11.84,2050,9.38526734951182,9.57944529467414,9.38526734951182,9.57944529467414,2533.75840180375,0.0,1.0
2022-01-04,11.5,11.82,11.5,11.6,16218,9.30435987236086,9.56326379924394,9.30435987236086,9.38526734951182,20045.1189075382,0.0,1.0
2022-01-05,11.53,11.8399,11.5,11.67,1668,9.32863211550615,9.57936438719699,9.30435987236086,9.4419025835175,2061.61415327251,0.0,1.0
2022-01-06,11.53,11.77,11.53,11.7,2661,9.32863211550615,9.52281006066846,9.32863211550615,9.46617482666278,3288.94200351209,0.0,1.0
2022-01-07,11.45,11.71,11.45,11.71,7477,9.26390613378538,9.47426557437788,9.26390613378538,9.47426557437788,9241.42027818861,0.0,1.0
2022-01-10,11.8399,11.8399,11.6,11.6,455,9.57936438719699,9.57936438719699,9.38526734951182,9.38526734951182,562.370767229613,0.0,1.0
2022-01-11,11.47,11.84,11.47,11.74,2667,9.28008762921557,9.57944529467414,9.28008762921557,9.49853781752317,3296.35788176127,0.0,1.0
2022-01-12,11.46,11.63,11.46,11.5,829,9.27199688150047,9.40953959265711,9.27199688150047,9.30435987236086,1024.62717809527,0.0,1.0
2022-01-13,11.45,11.64,11.45,11.52,2876,9.26390613378538,9.41763034037221,9.26390613378538,9.32054136779105,3554.67764077443,0.0,1.0
2022-01-14,11.45,11.55,11.45,11.47,2381,9.26390613378538,9.34481361093634,9.26390613378538,9.28008762921557,2942.86768521694,0.0,1.0
2022-01-18,11.45,11.64,11.45,11.6,3766,9.26390613378538,9.41763034037221,9.26390613378538,9.38526734951182,4654.69958106972,0.0,1.0
2022-01-19,11.61,11.61,11.42,11.45,4670,9.39335809722692,9.39335809722692,9.23963389064009,9.26390613378538,5772.02523727976,0.0,1.0
2022-01-20,11.48,11.48,11.48,11.48,375,9.28817837693067,9.28817837693067,9.28817837693067,9.28817837693067,463.492390573857,0.0,1.0
2022-01-21,11.11,11.6399,11.11,11.42,23785,8.9888207114721,9.41754943289506,8.9888207114721,9.23963389064009,29397.7773594645,0.0,1.0
2022-01-24,10.12,11.2398,9.62,11.01,23697,8.18783668767755,9.09383861681405,7.78329930192273,8.90791323432113,29289.0111451432,0.0,1.0
2022-01-25,10.0,10.324,10.0,10.0,3564,8.0907477150964,8.35288794106552,8.0907477150964,8.0907477150964,4405.03168001394,0.0,1.0
2022-01-26,10.7,10.8699,9.75,10.0,5659,8.65710005515315,8.79456185883263,7.88847902221899,8.0907477150964,6994.40916868655,0.0,1.0
2022-01-27,10.445,10.57,10.445,10.57,982,8.45078598841819,8.55192033485689,8.45078598841819,8.55192033485689,1213.73207344941,0.0,1.0
2022-01-28,9.77,10.5038,9.64,9.9,11127,7.90466051764918,8.49835958498296,7.79948079735293,8.00984023794543,13752.7462131075,0.0,1.0
2022-01-31,9.03,9.8195,8.55,9.8195,30039,7.30594518673205,7.94470971883891,6.91758929640742,7.94470971883891,37127.5944545282,0.0,1.0
2022-02-01,9.4,9.5,9.18,9.2,9202,7.60530285219061,7.68621032934158,7.42730640245849,7.44348789788869,11373.4852748284,0.0,1.0
2022-02-02,9.0,9.5,8.94,9.5,11575,7.28167294358676,7.68621032934158,7.23312845729618,7.68621032934158,14306.4651223797,0.0,1.0
2022-02-03,9.03,9.3,9.0,9.0,1088,7.30594518673205,7.52439537503965,7.28167294358676,7.28167294358676,1344.74592251828,0.0,1.0
2022-02-04,9.15,9.54,9.02,9.44,5830,7.40303415931321,7.71857332020196,7.29785443901695,7.637665843051,7205.76169878822,0.0,1.0
2022-02-07,9.21,9.5,9.21,9.28,1673,7.45157864560378,7.68621032934158,7.45157864560378,7.50821387960946,2067.7940518135,0.0,1.0
2022-02-08,9.02,9.52,8.87,9.2,14066,7.29785443901695,7.70239182477177,7.1764932232905,7.44348789788869,17385.2905754983,0.0,1.0
2022-02-09,8.8499,8.8699,7.54,8.62,63376,7.16023082038316,7.17641231581335,6.10042377718268,6.97422453041309,78331.44998669,0.0,1.0
2022-02-10,8.96,8.9999,8.85,8.85,2424,7.24930995272637,7.28159203610961,7.16031172786031,7.16031172786031,2996.01481266941,0.0,1.0
2022-02-11,8.99,8.99,8.8,8.87,1972,7.27358219587166,7.27358219587166,7.11985798928483,7.1764932232905,2437.35198456439,0.0,1.0
2022-02-14,9.0,9.2,9.0,9.12,7372,7.28167294358676,7.44348789788869,7.28167294358676,7.37876191616791,9111.64240882793,0.0,1.0
2022-02-15,9.3,9.3,8.97,9.0,13573,7.52439537503965,7.52439537503965,7.25740070044147,7.28167294358676,16775.9525793572,0.0,1.0
2022-02-16,9.23,9.55,9.2,9.2532,12917,7.46776014103398,7.72666406791706,7.44348789788869,7.486530675733,15965.14989078,0.0,1.0
2022-02-17,9.0,9.31,9.0,9.31,3639,7.28167294358676,7.53248612275475,7.28167294358676,7.53248612275475,4497.73015812871,0.0,1.0
2022-02-18,8.57,8.88,8.53,8.88,5578,6.93377079183761,7.1845839710056,6.90140780097723,7.1845839710056,6894.2948123226,0.0,1.0
2022-02-22,9.17,9.19,8.63,8.63,1668,7.4192156547434,7.43539715017359,6.98231527812819,6.98231527812819,2061.61415327251,0.0,1.0
2022-02-23,8.25,8.92,8.0,8.92,86872,6.67486686495453,7.21694696186599,6.47259817207712,7.21694696186599,107372.029210486,0.0,1.0
2022-02-24,8.22,8.61,8.2001,8.3,3443,6.65059462180924,6.966133782698,6.6344940338562,6.71532060353001,4255.4781353221,0.0,1.0
2022-02-25,8.21,8.44,8.13,8.44,8522,6.64250387409414,6.82859107154136,6.57777789237337,6.82859107154136,10533.0190732544,0.0,1.0
2022-02-28,8.13,8.495,8.13,8.2732,4203,6.57777789237337,6.87309018397439,6.57777789237337,6.69363739965355,5194.82271355179,0.0,1.0
2022-03-01,8.13,8.55,8.13,8.55,4440,6.57777789237337,6.91758929640742,6.57777789237337,6.91758929640742,5487.74990439447,0.0,1.0
2022-03-02,8.37,8.37,8.37,8.37,418,6.77195583753568,6.77195583753568,6.77195583753568,6.77195583753568,516.639518026326,0.0,1.0
2022-03-03,8.1,8.1971,8.1,8.12,2315,6.55350564922808,6.63206680954167,6.55350564922808,6.56968714465827,2861.29302447594,0.0,1.0
2022-03-04,8.16,8.5,8.1,8.31,4258,6.60205013551866,6.87713555783194,6.55350564922808,6.72341135124511,5262.80159750262,0.0,1.0
2022-03-07,8.1,9.1,8.1,9.1,9938,6.55350564922808,7.36258042073772,6.55350564922808,7.36258042073772,12283.1663400613,0.0,1.0
2022-03-08,7.9,8.91,7.9,8.91,14349,6.39169069492616,7.20885621415089,6.39169069492616,7.20885621415089,17735.072832918,0.0,1.0
2022-03-09,7.95,8.31,7.93,8.31,4729,6.43214443350164,6.72341135124511,6.41596293807144,6.72341135124511,5844.94804006338,0.0,1.0
2022-03-10,7.9,8.6,7.9,8.6,2288,6.39169069492616,6.9580430349829,6.39169069492616,6.9580430349829,2827.92157235462,0.0,1.0
2022-03-11,7.8154,8.5,7.72,8.5,10563,6.32324296925644,6.87713555783194,6.24605723605442,6.87713555783194,13055.6536576844,0.0,1.0
2022-03-14,7.67,7.75,7.3,7.63,24884,6.20560349747894,6.27032947919971,5.90624583202037,6.17324050661855,30756.1190587729,0.0,1.0
2022-03-15,7.5,7.74,7.5,7.73,3327,6.0680607863223,6.26223873148461,6.0680607863223,6.25414798376952,4112.10448917126,0.0,1.0
2022-03-16,7.28,7.6,7.28,7.57,5207,5.89006433659018,6.14896826347326,5.89006433659018,6.12469602032797,6435.74634058153,0.0,1.0
2022-03-17,7.42,7.9,7.25,7.3,5717,6.00333480460153,6.39169069492616,5.86579209344489,5.90624583202037,7066.09599176197,0.0,1.0
2022-03-18,7.63,7.66,7.37,7.37,2225,6.17324050661855,6.19751274976384,5.96288106602605,5.96288106602605,2750.05485073822,0.0,1.0
2022-03-21,8.55,8.73,7.81,7.81,6871,6.91758929640742,7.06322275527916,6.31887396549029,6.31887396549029,8492.41657502126,0.0,1.0
2022-03-22,8.65,9.02,8.65,8.75,2938,6.99849677355838,7.29785443901695,6.99849677355838,7.07940425070935,3631.30838268265,0.0,1.0
2022-03-23,8.9,9.16,8.66,8.85,3542,7.20076546643579,7.4111249070283,7.00658752127348,7.16031172786031,4377.84012643361,0.0,1.0
2022-03-24,7.9,8.83,7.855,8.83,9849,6.39169069492616,7.14413023243012,6.35528233020822,7.14413023243012,12173.1641460318,0.0,1.0
2022-03-25,7.65,8.0,7.65,8.0,2023,6.18942200204874,6.47259817207712,6.18942200204874,6.47259817207712,2500.38694968243,0.0,1.0
2022-03-28,7.735,7.735,7.735,7.735,206,6.25819335762706,6.25819335762706,6.25819335762706,6.25819335762706,254.611819888572,0.0,1.0
2022-03-29,7.79,7.84,7.79,7.84,853,6.30269247006009,6.34314620863558,6.30269247006009,6.34314620863558,1054.290691092,0.0,1.0
2022-03-30,7.6,7.755,7.48,7.48,2127,6.14896826347326,6.27437485305726,6.05187929089211,6.05187929089211,2628.92883933492,0.0,1.0
2022-03-31,7.63,7.75,7.55,7.75,3026,6.17324050661855,6.27032947919971,6.10851452489778,6.27032947919971,3740.07459700398,0.0,1.0
2022-04-01,7.5,7.77,7.5,7.77,805,6.0680607863223,6.2865109746299,6.0680607863223,6.2865109746299,994.963665098546,0.0,1.0
2022-04-04,7.4,7.7,7.4,7.7,2318,5.98715330917133,6.22987574062423,5.98715330917133,6.22987574062423,2865.00096360054,0.0,1.0
2022-04-05,7.458,7.458,7.45,7.45,532,6.03407964591889,6.03407964591889,6.02760704774682,6.02760704774682,657.541204760779,0.0,1.0
2022-04-06,7.71,7.75,7.71,7.75,1233,6.23796648833932,6.27032947919971,6.23796648833932,6.27032947919971,1523.96298020684,0.0,1.0
2022-04-07,7.4,7.4,7.4,7.4,1595,5.98715330917133,5.98715330917133,5.98715330917133,5.98715330917133,1971.38763457414,0.0,1.0
2022-04-08,7.6096,7.72,7.5968,7.72,892,6.15673538127976,6.24605723605442,6.14637922420443,6.24605723605442,1102.49389971168,0.0,1.0
2022-04-11,7.345,7.43,7.2899,7.4,2262,5.9426541967383,6.01142555231662,5.89807417682812,5.98715330917133,2795.78609994151,0.0,1.0
2022-04-12,7.345,7.345,7.345,7.345,15,5.9426541967383,5.9426541967383,5.9426541967383,5.9426541967383,18.5396956229543,0.0,1.0
2022-04-13,7.25,7.25,7.25,7.25,2007,5.86579209344489,5.86579209344489,5.86579209344489,5.86579209344489,2480.61127435128,0.0,1.0
2022-04-14,6.931,7.25,6.931,7.25,12913,5.60769724133331,5.86579209344489,5.60769724133331,5.86579209344489,15960.2059719472,0.0,1.0
2022-04-18,6.77,7.0042,6.77,6.9001,9844,5.47743620312026,5.66692151460782,5.47743620312026,5.58269683089367,12166.9842474908,0.0,1.0
2022-04-19,6.375,6.71,6.25,6.71,21103,5.15785166837395,5.42889171682968,5.05671732193525,5.42889171682968,26082.8797820803,0.0,1.0
2022-04-20,6.1801,6.4507,6.17,6.33,17833,5.00016299540673,5.21909862857723,4.99199134021448,5.12144330365602,22041.2261362762,0.0,1.0
2022-04-21,6.17,6.3928,6.13,6.255,15673,4.99199134021448,5.17225319930683,4.95962834935409,5.0607626957928,19371.5099665708,0.0,1.0
2022-04-22,6.3499,6.38,6.3499,6.38,2956,5.13754389160906,5.1618970422315,5.13754389160906,5.1618970422315,3653.55601743019,0.0,1.0
2022-04-25,6.115,6.25,6.1105,6.2069,18627,4.94749222778145,5.05671732193525,4.94385139130965,5.02184619928318,23022.5940245846,0.0,1.0
2022-04-26,6.22,6.3285,6.1,6.2,5658,5.03244507878996,5.12022969149876,4.9353561062088,5.01626358335977,6993.17318897835,0.0,1.0
2022-04-27,6.1299,6.15,6.07,6.15,2453,4.95954744187694,4.97580984478429,4.91108386306351,4.97580984478429,3031.85822420712,0.0,1.0
2022-04-28,6.35,6.4,6.33,6.33,4122,5.13762479908621,5.17807853766169,5.12144330365602,5.12144330365602,5094.70835718784,0.0,1.0
2022-04-29,6.26,6.3602,6.26,6.36,777,5.06480806965035,5.14587736175561,5.06480806965035,5.14571554680131,960.356233269031,0.0,1.0
2022-05-02,6.35,6.35,6.23,6.23,1732,5.13762479908621,5.13762479908621,5.04053582650506,5.04053582650506,2140.71685459712,0.0,1.0
2022-05-03,6.35,6.35,6.28,6.3499,2907,5.13762479908621,5.13762479908621,5.08098956508054,5.13754389160906,3592.99301172854,0.0,1.0
2022-05-04,6.35,6.35,6.35,6.35,551,5.13762479908621,5.13762479908621,5.13762479908621,5.13762479908621,681.024819216521,0.0,1.0
2022-05-05,6.35,6.35,6.35,6.35,89,5.13762479908621,5.13762479908621,5.13762479908621,5.13762479908621,110.002194029529,0.0,1.0
2022-05-06,6.48,6.5,6.46,6.5,716,5.24280451938247,5.25898601481266,5.22662302395227,5.25898601481266,884.961471069017,0.0,1.0
2022-05-09,6.0,6.18,6.0,6.12,13014,4.85444862905784,5.00008208792957,4.85444862905784,4.951537601639,16085.0399224751,0.0,1.0
2022-05-10,6.4,6.4,6.15,6.1501,3650,5.17807853766169,5.17807853766169,4.97580984478429,4.97589075226144,4511.32593491888,0.0,1.0
2022-05-11,6.19,6.6067,6.16,6.5,6186,5.00817283564467,5.34531429293274,4.98390059249938,5.25898601481266,7645.77047490634,0.0,1.0
2022-05-12,6.2699,6.28,6.15,6.15,2779,5.07281790988829,5.08098956508054,4.97580984478429,4.97580984478429,3434.78760907933,0.0,1.0
2022-05-13,6.45,6.485,6.44,6.485,3153,5.21853227623718,5.24684989324001,5.21044152852208,5.24684989324001,3897.04401994499,0.0,1.0
2022-05-16,6.45,6.51,6.43,6.43,4874,5.21853227623718,5.26707676252776,5.20235078080698,5.20235078080698,6024.16509775194,0.0,1.0
2022-05-17,6.3,6.52,6.3,6.52,11722,5.09717106051073,5.27516751024285,5.09717106051073,5.27516751024285,14488.1541394847,0.0,1.0
2022-05-18,6.35,6.35,6.35,6.35,216,5.13762479908621,5.13762479908621,5.13762479908621,5.13762479908621,266.971616970542,0.0,1.0
2022-05-19,6.35,6.5,6.35,6.5,395,5.13762479908621,5.25898601481266,5.13762479908621,5.25898601481266,488.211984737796,0.0,1.0
2022-05-20,6.23,6.43,6.23,6.42,449,5.04053582650506,5.20235078080698,5.04053582650506,5.19426003309189,554.954888980431,0.0,1.0
2022-05-23,6.28,6.35,6.1904,6.35,808,5.08098956508054,5.13762479908621,5.00849646555328,5.13762479908621,998.671604223137,0.0,1.0
2022-05-24,6.11,6.265,6.1,6.26,5531,4.9434468539239,5.06885344350789,4.9353561062088,5.06480806965035,6836.20376603734,0.0,1.0
2022-05-25,6.0754,6.1,6.0754,6.1,1034,4.91545286682967,4.9353561062088,4.91545286682967,4.9353561062088,1278.00301827565,0.0,1.0
2022-05-26,6.1,6.1,6.05,6.095,2663,4.9353561062088,4.9353561062088,4.89490236763332,4.93131073235125,3291.41396292848,0.0,1.0
2022-05-27,6.34,6.368,6.19,6.345,6864,5.12953405137112,5.15218814497339,5.00817283564467,5.13357942522866,8483.76471706387,0.0,1.0
2022-05-31,6.13,6.4104,6.1254,6.29,6468,4.95962834935409,5.1864929152854,4.95590660540515,5.08908031279563,7994.31675261789,0.0,1.0
2022-06-01,6.24,6.24,6.24,6.24,460,5.04862657422015,5.04862657422015,5.04862657422015,5.04862657422015,568.550665770598,0.0,1.0
2022-06-02,6.24,6.24,6.24,6.24,224,5.04862657422015,5.04862657422015,5.04862657422015,5.04862657422015,276.859454636117,0.0,1.0
2022-06-03,6.2515,6.2515,6.2515,6.2515,770,5.05793093409251,5.05793093409251,5.05793093409251,5.05793093409251,951.704375311654,0.0,1.0
2022-06-06,6.05,6.26,6.05,6.15,1124,4.89490236763332,5.06480806965035,4.89490236763332,4.97580984478429,1389.24119201337,0.0,1.0
2022-06-07,6.325,6.75,6.325,6.75,2421,5.11739792979847,5.46125470769007,5.11739792979847,5.46125470769007,2992.30687354482,0.0,1.0
2022-06-08,6.58,6.6,6.3833,6.5999,2348,5.32371199653343,5.33989349196362,5.16456698897748,5.33981258448647,2902.08035484644,0.0,1.0
2022-06-09,6.58,6.58,6.58,6.58,171,5.32371199653343,5.32371199653343,5.32371199653343,5.32371199653343,211.352530101679,0.0,1.0
2022-06-10,6.56,6.56,6.56,6.56,173,5.30753050110324,5.30753050110324,5.30753050110324,5.30753050110324,213.824489518073,0.0,1.0
2022-06-13,6.0601,6.3,6.0601,6.3,1591,4.90307402282557,5.09717106051073,4.90307402282557,5.09717106051073,1966.44371574135,0.0,1.0
2022-06-14,6.0,6.58,6.0,6.29,17387,4.85444862905784,5.32371199653343,4.85444862905784,5.08908031279563,21489.9791864204,0.0,1.0
2022-06-15,5.88,6.04,5.88,6.04,4291,4.75735965647668,4.88681161991822,4.75735965647668,4.88681161991822,5303.58892787312,0.0,1.0
2022-06-16,6.0,6.02,5.88,6.02,10655,4.85444862905784,4.87063012448803,4.75735965647668,4.87063012448803,13169.3637908385,0.0,1.0
2022-06-17,5.88,6.04,5.88,6.04,6544,4.75735965647668,4.88681161991822,4.75735965647668,4.88681161991822,8088.25121044086,0.0,1.0
2022-06-21,6.0,6.04,5.945,5.96,12678,4.85444862905784,4.88681161991822,4.80994951662481,4.82208563819745,15669.750740521,0.0,1.0
2022-06-22,5.83,6.04,5.83,6.04,3873,4.7169059179012,4.88681161991822,4.7169059179012,4.88681161991822,4786.94940984679,0.0,1.0
2022-06-23,5.83,6.03,5.83,6.03,478,4.7169059179012,4.87872087220313,4.7169059179012,4.87872087220313,590.798300518143,0.0,1.0
2022-06-24,6.17,6.17,5.83,6.03,19255,4.99199134021448,4.99199134021448,4.7169059179012,4.87872087220313,23798.7892813323,0.0,1.0
2022-06-27,5.915,6.04,5.915,6.04,386,4.78567727347952,4.88681161991822,4.78567727347952,4.88681161991822,477.088167364023,0.0,1.0
2022-06-28,6.125,6.305,6.02,6.245,1355,4.95558297549654,5.10121643436828,4.87063012448803,5.0526719480777,1674.75250460687,0.0,1.0
2022-06-29,6.125,6.125,6.125,6.125,247,4.95558297549654,4.95558297549654,4.95558297549654,4.95558297549654,305.286987924647,0.0,1.0
2022-06-30,5.9,5.9,5.84,5.84,679,4.77354115190688,4.77354115190688,4.7249966656163,4.7249966656163,839.230221865729,0.0,1.0
2022-07-01,5.83,5.95,5.83,5.9473,707,4.7169059179012,4.81399489048236,4.7169059179012,4.81181038859928,873.837653695245,0.0,1.0
2022-07-05,5.85,5.9096,5.75,5.9,4115,4.73308741333139,4.78130826971337,4.65217993618043,4.77354115190688,5086.05649923046,0.0,1.0
2022-07-06,5.76,5.8644,5.75,5.8425,2590,4.66027068389553,4.74473809004113,4.65217993618043,4.72701935254507,3201.1874442301,0.0,1.0
2022-07-07,5.76,5.8826,5.76,5.8826,701,4.66027068389553,4.75946325088261,4.66027068389553,4.75946325088261,866.421775446062,0.0,1.0
2022-07-08,5.72,5.86,5.72,5.86,2973,4.62790769303514,4.74117816104649,4.62790769303514,4.74117816104649,3674.56767246954,0.0,1.0
2022-07-11,5.68,5.68,5.65,5.68,4234,4.59554470217475,4.59554470217475,4.57127245902947,4.59554470217475,5233.1380845059,0.0,1.0
2022-07-12,5.68,5.68,5.68,5.68,282,4.59554470217475,4.59554470217475,4.59554470217475,4.59554470217475,348.546277711541,0.0,1.0
2022-07-13,5.9,6.1404,5.85,5.85,19354,4.77354115190688,4.96804272697779,4.73308741333139,4.73308741333139,23921.1512724438,0.0,1.0
2022-07-14,5.97,5.97,5.97,5.97,123,4.83017638591255,4.83017638591255,4.83017638591255,4.83017638591255,152.025504108225,0.0,1.0
2022-07-15,5.84,5.8808,5.84,5.8808,399,4.7249966656163,4.75800691629389,4.7249966656163,4.75800691629389,493.155903570583,0.0,1.0
2022-07-18,5.84,5.84,5.84,5.84,79,4.7249966656163,4.7249966656163,4.7249966656163,4.7249966656163,97.6423969475591,0.0,1.0
2022-07-19,5.84,5.84,5.84,5.84,144,4.7249966656163,4.7249966656163,4.7249966656163,4.7249966656163,177.981077980361,0.0,1.0
2022-07-20,6.127,6.127,6.127,6.127,651,4.95720112503956,4.95720112503956,4.95720112503956,4.95720112503956,804.622790036216,0.0,1.0
2022-07-21,6.127,6.127,6.127,6.127,73,4.95720112503956,4.95720112503956,4.95720112503956,4.95720112503956,90.2265186983775,0.0,1.0
2022-07-22,5.875,5.875,5.5635,5.5999,2013,4.75331428261913,4.75331428261913,4.50128749129388,4.53073781297683,2488.02715260047,0.0,1.0
2022-07-25,5.8999,5.8999,5.8982,5.8982,795,4.77346024442972,4.77346024442972,4.77208481731816,4.77208481731816,982.603868016577,0.0,1.0
2022-07-26,5.64,5.85,5.64,5.82,1428,4.56318171131437,4.73308741333139,4.56318171131437,4.7088151701861,1764.97902330525,0.0,1.0
2022-07-27,5.7632,5.896,5.7,5.73,1225,4.66285972316436,4.77030485282084,4.61172619760495,4.63599844075024,1514.07514254126,0.0,1.0
2022-07-28,5.85,5.85,5.77,5.77,598,4.73308741333139,4.73308741333139,4.66836143161062,4.66836143161062,739.115865501778,0.0,1.0
2022-07-29,5.82,5.8999,5.8,5.8,1713,4.7088151701861,4.77346024442972,4.69263367475591,4.69263367475591,2117.23324014138,0.0,1.0
2022-08-01,5.52,5.8,5.0,5.8,38951,4.46609273873321,4.69263367475591,4.0453738575482,4.69263367475591,48142.6456139795,0.0,1.0
2022-08-02,5.2,5.42,5.2,5.41,8676,4.20718881185013,4.38518526158225,4.20718881185013,4.37709451386715,10723.3599483167,0.0,1.0
2022-08-03,5.49,5.82,5.4254,5.75,1173,4.44182049558792,4.7088151701861,4.3895542653484,4.65217993618043,1449.80419771503,0.0,1.0
2022-08-04,5.56,5.7699,5.56,5.7699,932,4.4984557295936,4.66828052413347,4.4984557295936,4.66828052413347,1151.93308803956,0.0,1.0
2022-08-05,5.56,5.765,5.56,5.5855,3089,4.4984557295936,4.66431605775307,4.4984557295936,4.51908713626709,3817.94131862038,0.0,1.0
2022-08-08,5.65,5.65,5.56,5.56,834,4.57127245902947,4.57127245902947,4.4984557295936,4.4984557295936,1030.80707663626,0.0,1.0
2022-08-09,5.34,5.6999,5.34,5.6999,627,4.32045927986148,4.6116452901278,4.32045927986148,4.6116452901278,774.959277039488,0.0,1.0
2022-08-10,5.785,5.8399,5.785,5.8399,675,4.68049755318327,4.72491575813915,4.68049755318327,4.72491575813915,834.286303032942,0.0,1.0
2022-08-11,5.61,5.75,5.6,5.75,1438,4.53890946816908,4.65217993618043,4.53081872045398,4.65217993618043,1777.33882038722,0.0,1.0
2022-08-12,5.7581,5.84,5.6136,5.84,4892,4.65873344182966,4.7249966656163,4.54182213734651,4.7249966656163,6046.41273249948,0.0,1.0
2022-08-15,5.2,5.37,5.2,5.37,468,4.20718881185013,4.34473152300677,4.20718881185013,4.34473152300677,578.438503436173,0.0,1.0
2022-08-16,5.21,5.8439,5.2,5.42,9307,4.21527955956522,4.72815205722518,4.20718881185013,4.38518526158225,11503.263144189,0.0,1.0
2022-08-17,5.75,5.79,5.25,5.25,4401,4.65217993618043,4.68454292704081,4.24764255042561,4.24764255042561,5439.54669577478,0.0,1.0
2022-08-18,5.31,5.56,5.21,5.56,4014,4.29618703671619,4.4984557295936,4.21527955956522,4.4984557295936,4961.22254870256,0.0,1.0
2022-08-19,5.31,5.31,5.31,5.31,143,4.29618703671619,4.29618703671619,4.29618703671619,4.29618703671619,176.745098272164,0.0,1.0
2022-08-22,5.2,5.35,5.1901,5.35,2136,4.20718881185013,4.32855002757657,4.19917897161218,4.32855002757657,2640.05265670869,0.0,1.0
2022-08-23,6.0,6.0,5.72,5.72,21864,4.85444862905784,4.85444862905784,4.62790769303514,4.62790769303514,27023.4603400181,0.0,1.0
2022-08-24,6.3682,6.3682,6.0,6.0,5129,5.15234995992769,5.15234995992769,4.85444862905784,4.85444862905784,6339.33992334216,0.0,1.0
2022-08-25,6.17,6.3234,6.02,6.02,5053,4.99199134021448,5.11610341016406,4.87063012448803,4.87063012448803,6245.40546551919,0.0,1.0
2022-08-26,6.2975,6.3238,6.225,6.3045,4162,5.09514837358196,5.11642704007266,5.03649045264751,5.10081189698252,5144.14754551571,0.0,1.0
2022-08-29,6.7001,6.9158,6.26,6.26,12912,5.42088187659174,5.59539930480637,5.06480806965035,5.06480806965035,15958.969992239,0.0,1.0
2022-08-30,7.25,8.1,7.2001,7.36,39276,5.86579209344489,6.55350564922808,5.82541926234656,5.95479031831095,48544.3390191435,0.0,1.0
2022-08-31,7.37,7.75,7.2,7.32,8411,5.96288106602605,6.27032947919971,5.82533835486941,5.92242732745056,10395.8253256446,0.0,1.0
2022-09-01,7.01,7.35,6.5974,6.9601,9183,6.39978144264125,6.71018453686351,6.02309815829977,6.35422522381275,10058.5981844769,0.9,1.0
2022-09-02,6.76,7.1226,6.74,7.1226,5949,6.17154387336018,6.50257964384545,6.1532848678177,6.50257964384545,6516.2365892903,0.0,1.0
2022-09-06,6.68,6.92,6.04,6.5,5621,6.09850785119024,6.31761591770007,5.51421967383069,5.93417680130787,6156.96182020521,0.0,1.0
2022-09-07,6.66,8.12,6.64,6.82,67940,6.08024884564775,7.41315625024921,6.06198984010527,6.22632088998764,74418.0725964672,0.0,1.0
2022-09-08,7.28,7.28,6.55,6.55,5288,6.64627801746481,6.64627801746481,5.97982431516408,5.97982431516408,5792.21030159138,0.0,1.0
2022-09-09,6.9417,7.49,6.75,7.46,9438,6.33742693871366,6.83799757566091,6.16241437058894,6.81060906734718,10337.9124104424,0.0,1.0
2022-09-12,6.8,7.28,6.51,6.75,6441,6.20806188444515,6.64627801746481,5.94330630407911,6.16241437058894,7055.14874291794,0.0,1.0
2022-09-13,7.25,7.3,6.9,7.05,4979,6.61888950915108,6.66453702300729,6.29935691215758,6.43629945372622,5453.74718071548,0.0,1.0
2022-09-14,7.0,7.54,7.0,7.5,3315,6.39065193987001,6.88364508951712,6.39065193987001,6.84712707843215,3631.08493755208,0.0,1.0
2022-09-15,7.0018,7.2,7.0018,7.1972,2094,6.39229525036883,6.57324199529487,6.39229525036883,6.57068573451892,2293.66270263471,0.0,1.0
2022-09-16,7.5,7.5,6.95,7.16,36445,6.84712707843215,6.84712707843215,6.3450044260138,6.5367239842099,39920.027314958,0.0,1.0
2022-09-19,7.3899,7.3899,6.91,6.91,1745,6.74661125292077,6.74661125292077,6.30848641492882,6.30848641492882,1911.38558552892,0.0,1.0
2022-09-20,7.22,7.27,7.0199,7.0199,902,6.59150100083735,6.63714851469357,6.40881965038478,6.40881965038478,988.005614984006,0.0,1.0
2022-09-21,7.53,7.53,7.15,7.15,1228,6.87451558674588,6.87451558674588,6.52759448143865,6.52759448143865,1345.08968425761,0.0,1.0
2022-09-22,6.587,7.0,6.5,7.0,4079,6.01360347541768,6.39065193987001,5.93417680130787,6.39065193987001,4467.93226554297,0.0,1.0
2022-09-23,6.6506,7.0,6.5,6.79,2892,6.07166711304278,6.39065193987001,5.93417680130787,6.19893238167391,3167.75192742101,0.0,1.0
2022-09-26,6.4983,6.65,6.0601,6.5,4377,5.93262478583675,6.07111934287651,5.53256997440089,5.93417680130787,4794.34653745565,0.0,1.0
2022-09-27,6.106,6.2052,6.0601,6.08,1507,5.5744743921209,5.66503905961163,5.53256997440089,5.55073768491567,1650.69230796108,0.0,1.0
2022-09-28,5.73,6.11,5.73,6.01,19583,5.23120508792216,5.57812619322939,5.23120508792216,5.48683116551697,21450.2372042481,0.0,1.0
2022-09-29,5.84,6.29,5.73,6.29,3380,5.33162961840584,5.74245724311177,5.23120508792216,5.74245724311177,3702.28268142565,0.0,1.0
2022-09-30,6.1,6.1,5.9,5.9,1470,5.56899669045815,5.56899669045815,5.38640663503329,5.38640663503329,1610.16436144844,0.0,1.0
2022-10-03,6.5,6.5,5.7,5.7,1260,5.93417680130787,5.93417680130787,5.20381657960844,5.20381657960844,1380.14088124152,0.0,1.0
2022-10-04,5.3,5.91,5.1001,5.87,31551,4.83863646875872,5.39553613780454,4.65613770836158,5.35901812671957,34559.384876231,0.0,1.0
2022-10-05,5.26,5.7965,5.25,5.3,2415,4.80211845767375,5.29191628135093,4.79298895490251,4.83863646875872,2645.27002237957,0.0,1.0
2022-10-06,5.5708,5.5708,5.5708,5.5708,496,5.08586340380398,5.08586340380398,5.08586340380398,5.08586340380398,543.293553250628,0.0,1.0
2022-10-07,5.25,5.25,5.25,5.25,232,4.79298895490251,4.79298895490251,4.79298895490251,4.79298895490251,254.121178133358,0.0,1.0
2022-10-10,5.3807,5.3807,5.3807,5.3807,704,4.91231155612265,4.91231155612265,4.91231155612265,4.91231155612265,771.126333646054,0.0,1.0
2022-10-11,5.1,5.7174,5.1,5.33,11338,4.65604641333386,5.2197019144304,4.65604641333386,4.86602497707245,12419.0772313622,0.0,1.0
2022-10-12,5.17,5.4218,5.12,5.4218,3403,4.71995293273256,4.94983381251246,4.67430541887635,4.94983381251246,3727.47572925784,0.0,1.0
2022-10-13,5.15,5.63,5.15,5.29,2426,4.70169392719008,5.13991006020974,4.70169392719008,4.82950696598748,2657.31887134279,0.0,1.0
2022-10-14,5.15,5.3,5.15,5.3,901,4.70169392719008,4.83863646875872,4.70169392719008,4.83863646875872,986.910265078259,0.0,1.0
2022-10-17,5.0001,5.18,5.0,5.1,8518,4.56484268064915,4.72908243550381,4.56475138562144,4.65604641333386,9330.19049715494,0.0,1.0
2022-10-18,5.1,5.1,5.0,5.0,1218,4.65604641333386,4.65604641333386,4.56475138562144,4.56475138562144,1334.13618520013,0.0,1.0
2022-10-19,5.03,5.3,5.0,5.28,23180,4.59213989393516,4.83863646875872,4.56475138562144,4.82037746321624,25390.2108152209,0.0,1.0
2022-10-20,5.26,5.26,4.9372,4.9372,1599,4.80211845767375,4.80211845767375,4.50741810821803,4.50741810821803,1751.46449928983,0.0,1.0
2022-10-21,5.16,5.19,5.16,5.19,916,4.71082342996132,4.73821193827505,4.71082342996132,4.73821193827505,1003.34051366447,0.0,1.0
2022-10-24,4.935,5.0799,4.8,5.0118,1028,4.50540961760836,4.63769611276367,4.38216133019658,4.5755241988915,1126.01970310816,0.0,1.0
2022-10-25,5.2837,5.2837,4.87,5.05,1941,4.82375537924159,4.82375537924159,4.44606784959528,4.61039889947765,2126.07416705539,0.0,1.0
2022-10-26,4.81,5.3409,4.81,5.27,2074,4.39129083296782,4.87597613509311,4.39129083296782,4.81124796044499,2271.75570451977,0.0,1.0
2022-10-27,5.02,5.46,5.0,5.02,7756,4.58301039116392,4.98470851309861,4.56475138562144,4.58301039116392,8495.53386897556,0.0,1.0
2022-10-28,4.95,5.61,4.95,5.1,12835,4.51910387176522,5.12165105466725,4.51910387176522,4.65604641333386,14058.8160402658,0.0,1.0
2022-10-31,4.99,5.5,4.99,5.02,9965,4.55562188285019,5.02122652418358,4.55562188285019,4.58301039116392,10915.1618107712,0.0,1.0
2022-11-01,4.9201,5.15,4.92,5.05,8558,4.4918066584792,4.70169392719008,4.49171536345149,4.61039889947765,9374.00449338485,0.0,1.0
2022-11-02,4.9,5.0208,4.9,4.93,3116,4.47345635790901,4.58374075138562,4.47345635790901,4.50084486622274,3413.11030630838,0.0,1.0
2022-11-03,4.81,5.15,4.68,4.68,6311,4.39129083296782,4.70169392719008,4.27260729694166,4.27260729694166,6912.7532551708,0.0,1.0
2022-11-04,5.08,5.3,4.81,5.15,11472,4.63778740779138,4.83863646875872,4.39129083296782,4.70169392719008,12565.8541187323,0.0,1.0
2022-11-07,5.23,5.25,5.0,5.08,2884,4.77472994936002,4.79298895490251,4.56475138562144,4.63778740779138,3158.98912817503,0.0,1.0
2022-11-08,4.77,5.05,4.75,5.05,36884,4.35477282188285,4.61039889947765,4.33651381634036,4.61039889947765,40400.885923581,0.0,1.0
2022-11-09,4.77,4.77,4.77,4.77,83,4.35477282188285,4.35477282188285,4.35477282188285,4.35477282188285,90.9140421770205,0.0,1.0
2022-11-10,4.95,4.975,4.9,4.91,8604,4.51910387176522,4.54192762869333,4.47345635790901,4.48258586068025,9424.39058904921,0.0,1.0
2022-11-11,4.77,5.28,4.77,5.28,26289,4.35477282188285,4.82037746321624,4.35477282188285,4.82037746321624,28795.6536721891,0.0,1.0
2022-11-14,4.92,5.24,4.75,4.77,29140,4.49171536345149,4.78385945213126,4.33651381634036,4.35477282188285,31918.4962534744,0.0,1.0
2022-11-15,4.93,4.97,4.7499,4.8,20049,4.50084486622274,4.53736287730771,4.33642252131265,4.38216133019658,21960.6702603263,0.0,1.0
2022-11-16,4.99,5.14,4.99,5.0,2948,4.55562188285019,4.69256442441884,4.55562188285019,4.56475138562144,3229.09152214285,0.0,1.0
2022-11-17,4.9,5.07,4.83,4.95,1708,4.47345635790901,4.62865790502014,4.40954983851031,4.51910387176522,1870.85763901628,0.0,1.0
2022-11-18,4.9001,4.9001,4.9,4.9,1889,4.47354765293672,4.47354765293672,4.47345635790901,4.47345635790901,2069.11597195653,0.0,1.0
2022-11-21,4.73,4.73,4.73,4.73,1015,4.31825481079788,4.31825481079788,4.31825481079788,4.31825481079788,1111.78015433344,0.0,1.0
2022-11-22,4.84,4.84,4.745,4.8234,1067,4.41867934128155,4.41867934128155,4.33194906495474,4.40352436668129,1168.7383494323,0.0,1.0
2022-11-23,4.84,4.84,4.84,4.84,46,4.41867934128155,4.41867934128155,4.41867934128155,4.41867934128155,50.3860956643728,0.0,1.0
2022-11-25,4.89,5.0,4.89,5.0,2534,4.46432685513776,4.56475138562144,4.46432685513776,4.56475138562144,2775.6166611635,0.0,1.0
2022-11-28,4.54,4.8,4.54,4.8,919,4.14479425814426,4.38216133019658,4.14479425814426,4.38216133019658,1006.62656338171,0.0,1.0
2022-11-29,4.56,4.7526,4.56,4.57,1571,4.16305326368675,4.33888748706089,4.16305326368675,4.17218276645799,1720.79470192891,0.0,1.0
2022-11-30,4.37,4.57,4.33,4.56,21863,3.98959271103313,4.17218276645799,3.95307469994816,4.16305326368675,23947.6349893518,0.0,1.0
2022-12-01,4.59,4.59,4.46,4.46,522,4.19044177200048,4.19044177200048,4.07175823597432,4.07175823597432,571.772650800056,0.0,1.0
2022-12-02,4.5,4.795,4.5,4.795,7302,4.10827624705929,4.37759657881096,4.10827624705929,4.37759657881096,7998.24501176631,0.0,1.0
2022-12-05,4.35,4.87,4.35,4.56,24170,3.97133370549065,4.44606784959528,3.97133370549065,4.16305326368675,26474.6072219107,0.0,1.0
2022-12-06,4.47,4.61,4.28,4.43,15362,4.08088773874556,4.20870077754296,3.90742718609195,4.04436972766059,16826.765252089,0.0,1.0
2022-12-07,4.3,4.7,4.3,4.49,6108,3.92568619163443,4.29086630248415,3.92568619163443,4.09914674428805,6690.39722430412,0.0,1.0
2022-12-08,4.48,4.6899,4.38,4.39,4778,4.09001724151681,4.28164550468519,3.99872221380438,4.00785171657562,5233.58184966029,0.0,1.0
2022-12-09,4.39,4.49,4.39,4.4702,1402,4.00785171657562,4.09914674428805,4.00785171657562,4.08107032880099,1535.68056785762,0.0,1.0
2022-12-12,4.4,4.48,4.3,4.48,1945,4.01698121934686,4.09001724151681,3.92568619163443,4.09001724151681,2130.45556667837,0.0,1.0
2022-12-13,4.35,4.7105,4.35,4.64,2716,3.97133370549065,4.30045228039395,3.97133370549065,4.23608928585669,2974.97034400949,0.0,1.0
2022-12-14,4.32,4.5,4.2,4.36,19566,3.94394519717692,4.10827624705929,3.83439116392201,3.98046320826189,21431.6162558504,0.0,1.0
2022-12-15,4.22,4.54,4.18,4.51,9608,3.85265016946449,4.14479425814426,3.81613215837952,4.11740574983053,10524.1218944194,0.0,1.0
2022-12-16,4.23,4.26,4.16,4.21,4510,3.86177967223573,3.88916818054946,3.79787315283703,3.84352066669325,4940.02807492004,0.0,1.0
2022-12-19,4.35,4.35,4.35,4.35,2039,3.97133370549065,3.97133370549065,3.97133370549065,3.97133370549065,2233.41845781861,0.0,1.0
2022-12-20,4.4,4.4,4.4,4.4,2712,4.01698121934686,4.01698121934686,4.01698121934686,4.01698121934686,2970.5889443865,0.0,1.0
2022-12-21,4.17,4.387,4.17,4.344,5649,3.80700265560828,4.00511286574425,3.80700265560828,3.9658560038279,6187.63161756613,0.0,1.0
2022-12-22,4.1862,4.39,4.15,4.17,14116,3.82179245009769,4.00785171657562,3.78874365006579,3.80700265560828,15461.959269528,0.0,1.0
2022-12-23,4.3,4.38,4.3,4.3171,1893,3.92568619163443,3.99872221380438,3.92568619163443,3.94129764137326,2073.49737157952,0.0,1.0
2022-12-27,4.2,4.2526,4.15,4.2526,2732,3.83439116392201,3.88241234849874,3.78874365006579,3.88241234849874,2992.49594250144,0.0,1.0
2022-12-28,4.12,4.17,4.1,4.17,5666,3.76135514175206,3.80700265560828,3.74309613620958,3.80700265560828,6206.25256596384,0.0,1.0
2022-12-29,4.14,4.3,4.1,4.12,16191,3.77961414729455,3.92568619163443,3.74309613620958,3.76135514175206,17734.8103239535,0.0,1.0
2022-12-30,4.23,4.23,4.15,4.1899,7101,3.86177967223573,3.86177967223573,3.78874365006579,3.82517036612305,7778.07968071113,0.0,1.0
2023-01-03,4.34,4.34,4.265,4.265,1846,3.96220420271941,3.96220420271941,3.89373293193508,3.89373293193508,2022.01592600939,0.0,1.0
2023-01-04,4.295,4.3224,4.295,4.3224,957,3.92112144024881,3.94613627784202,3.92112144024881,3.94613627784202,1048.2498598001,0.0,1.0
2023-01-05,4.3045,4.3045,4.3,4.3,658,3.92979446788149,3.92979446788149,3.92568619163443,3.92568619163443,720.740237981681,0.0,1.0
2023-01-06,4.24,4.36,4.16,4.16,3311,3.87090917500698,3.98046320826189,3.79787315283703,3.79787315283703,3626.70353792909,0.0,1.0
2023-01-09,4.66,4.6972,4.2948,4.2948,8555,4.25434829139918,4.2883100417082,3.92093885019339,3.92093885019339,9370.71844366759,0.0,1.0
2023-01-10,4.61,4.79,4.6025,4.62,2302,4.20870077754296,4.37303182742533,4.20185365046453,4.21783028031421,2521.49548303014,0.0,1.0
2023-01-11,4.55,4.55,4.498,4.53,809,4.15392376091551,4.15392376091551,4.10645034650504,4.13566475537302,886.138073749512,0.0,1.0
2023-01-12,4.55,4.55,4.55,4.55,149,4.15392376091551,4.15392376091551,4.15392376091551,4.15392376091551,163.207135956338,0.0,1.0
2023-01-13,4.6222,4.6324,4.4,4.4,3137,4.21983877092388,4.22915086375055,4.01698121934686,4.01698121934686,3436.11265432908,0.0,1.0
2023-01-17,4.32,4.7,4.24,4.7,16042,3.94394519717692,4.29086630248415,3.87090917500698,4.29086630248415,17571.6031879971,0.0,1.0
2023-01-18,4.27,4.585,4.26,4.42,2576,3.89829768332071,4.18587702061486,3.88916818054946,4.03524022488935,2821.62135720487,0.0,1.0
2023-01-19,4.4168,4.7344,4.26,4.35,5617,4.03231878400255,4.32227179201722,3.88916818054946,3.97133370549065,6152.58042058222,0.0,1.0
2023-01-20,4.28,4.84,4.26,4.36,6019,3.90742718609195,4.41867934128155,3.88916818054946,3.98046320826189,6592.91108269261,0.0,1.0
2023-01-23,4.36,4.53,4.29,4.495,6519,3.98046320826189,4.13566475537302,3.91655668886319,4.10371149567367,7140.58603556623,0.0,1.0
2023-01-24,4.28,4.4699,4.26,4.4148,20879,3.90742718609195,4.08079644371785,3.88916818054946,4.0304928834483,22869.8106820965,0.0,1.0
2023-01-25,4.27,4.39,4.27,4.37,1961,3.89829768332071,4.00785171657562,3.89829768332071,3.98959271103313,2147.98116517033,0.0,1.0
2023-01-26,4.3301,4.3301,4.26,4.27,1229,3.95316599497588,3.95316599497588,3.88916818054946,3.89829768332071,1346.18503416335,0.0,1.0
2023-01-27,4.03,4.72,4.0,4.72,37842,3.67918961681088,4.30912530802663,3.65180110849715,4.30912530802663,41450.2311332868,0.0,1.0
2023-01-30,4.0887,4.17,4.0887,4.17,613,3.73277979807807,3.80700265560828,3.73277979807807,3.80700265560828,671.449492223056,0.0,1.0
2023-01-31,4.04,4.14,4.01,4.14,3831,3.68831911958212,3.77961414729455,3.66093061126839,3.77961414729455,4196.28548891766,0.0,1.0
2023-02-01,4.03,4.081,4.03,4.03,2443,3.67918961681088,3.72575008094422,3.67918961681088,3.67918961681088,2675.93981974049,0.0,1.0
2023-02-02,4.02,4.11,4.01,4.0301,3147,3.67006011403963,3.75222563898082,3.66093061126839,3.67928091183859,3447.06615338655,0.0,1.0
2023-02-03,3.99,4.05,3.99,4.0201,6011,3.64267160572591,3.69744862235336,3.64267160572591,3.67015140906735,6584.14828344662,0.0,1.0
2023-02-06,4.01,4.04,4.0,4.04,3372,3.66093061126839,3.68831911958212,3.65180110849715,3.68831911958212,3693.51988217968,0.0,1.0
2023-02-07,3.99,4.0245,3.99,4.02,1395,3.64267160572591,3.67416839028669,3.64267160572591,3.67006011403963,1528.01311851739,0.0,1.0
2023-02-08,3.98,4.0,3.98,4.0,3616,3.63354210295466,3.65180110849715,3.63354210295466,3.65180110849715,3960.785259182,0.0,1.0
2023-02-09,3.95,4.0208,3.95,3.96,4846,3.60615359464093,3.67079047426133,3.60615359464093,3.61528309741218,5308.06564325111,0.0,1.0
2023-02-10,3.95,3.95,3.95,3.95,5738,3.60615359464093,3.60615359464093,3.60615359464093,3.60615359464093,6285.11775917764,0.0,1.0
2023-02-13,3.91,3.9599,3.91,3.935,2220,3.56963558355596,3.61519180238446,3.56963558355596,3.59245934048407,2431.67679075886,0.0,1.0
2023-02-14,3.91,3.98,3.91,3.98,6696,3.56963558355596,3.63354210295466,3.56963558355596,3.63354210295466,7334.46296888349,0.0,1.0
2023-02-15,3.83,3.9344,3.81,3.91,16132,3.49659956138602,3.5919115703178,3.47834055584353,3.56963558355596,17670.1846795144,0.0,1.0
2023-02-16,3.86,3.99,3.86,3.915,2588,3.52398806969975,3.64267160572591,3.52398806969975,3.57420033494158,2834.76555607384,0.0,1.0
2023-02-17,3.86,3.86,3.86,3.86,107,3.52398806969975,3.52398806969975,3.52398806969975,3.52398806969975,117.202439914954,0.0,1.0
2023-02-21,3.99,4.05,3.84,4.03,9464,3.64267160572591,3.69744862235336,3.50572906415726,3.67918961681088,10366.3915079918,0.0,1.0
2023-02-22,3.82,3.9099,3.82,3.9099,1220,3.48747005861478,3.56954428852825,3.48747005861478,3.56954428852825,1336.32688501163,0.0,1.0
2023-02-23,3.93,4.04,3.93,4.03,1779,3.58789458909845,3.68831911958212,3.58789458909845,3.67918961681088,1948.62748232433,0.0,1.0
2023-02-24,3.83,3.87,3.83,3.8601,2760,3.49659956138602,3.53311757247099,3.49659956138602,3.52407936472746,3023.16573986237,0.0,1.0
2023-02-27,3.85,4.04,3.82,4.04,4260,3.51485856692851,3.68831911958212,3.48747005861478,3.68831911958212,4666.19059848321,0.0,1.0
2023-02-28,3.82,4.03,3.82,4.03,1287,3.48747005861478,3.67918961681088,3.48747005861478,3.67918961681088,1409.71532869669,0.0,1.0
2023-03-01,3.82,4.3202,3.82,4.02,78442,3.48747005861478,3.94412778723234,3.48747005861478,3.67006011403963,85921.4373066245,0.0,1.0
2023-03-02,3.84,4.06,3.8,4.06,12633,3.50572906415726,3.70657812512461,3.46921105307229,3.70657812512461,13837.5553593048,0.0,1.0
2023-03-03,3.88,4.03,3.8,3.8,2974,3.54224707524223,3.67918961681088,3.46921105307229,3.46921105307229,3257.57061969228,0.0,1.0
2023-03-06,3.7115,3.8493,3.7115,3.8,3395,3.38841495354679,3.51421950173452,3.38841495354679,3.46921105307229,3718.71293001186,0.0,1.0
2023-03-07,3.7601,4.06,3.7601,4.05,11788,3.43278433701503,3.70657812512461,3.43278433701503,3.69744862235336,12911.9846889484,0.0,1.0
2023-03-08,3.93,3.93,3.78,3.78,1018,3.58789458909845,3.58789458909845,3.45095204752981,3.45095204752981,1115.06620405068,0.0,1.0
2023-03-09,3.6,3.9737,3.6,3.95,27016,3.28662099764743,3.62779051620878,3.28662099764743,3.60615359464093,29591.9730536673,0.0,1.0
2023-03-10,3.7,3.94,3.61,3.61,2465,3.37791602535986,3.59702409186969,3.29575050041868,3.29575050041868,2700.03751766694,0.0,1.0
2023-03-13,3.7,3.89,3.7,3.89,1780,3.37791602535986,3.55137657801348,3.37791602535986,3.55137657801348,1949.72283223008,0.0,1.0
2023-03-14,3.24,3.67,3.1001,3.67,27966,2.95795889788269,3.35052751704613,2.830237154113,3.35052751704613,30632.5554641272,0.0,1.0
2023-03-15,3.78,3.84,3.5,3.5,10109,3.45095204752981,3.50572906415726,3.195325969935,3.195325969935,11072.8921971988,0.0,1.0
2023-03-16,3.5,3.78,3.42,3.78,5873,3.195325969935,3.45095204752981,3.12228994776506,3.45095204752981,6432.98999645352,0.0,1.0
2023-03-17,3.21,3.58,3.14,3.5,49044,2.93057038956896,3.26836199210495,2.86666387017026,3.195325969935,53720.3407774674,0.0,1.0
2023-03-20,3.19,3.78,3.0,3.2,39922,2.91231138402648,3.45095204752981,2.73885083137286,2.92144088679772,43728.5589372411,0.0,1.0
2023-03-21,3.06,3.36,3.06,3.27,3687,2.79362784800032,3.0675129311376,2.79362784800032,2.98534740619642,4038.55510249005,0.0,1.0
2023-03-22,3.1,3.16,3.1,3.16,1333,2.83014585908529,2.88492287571275,2.83014585908529,2.88492287571275,1460.10142436106,0.0,1.0
2023-03-23,3.1212,3.1212,2.69,3.0,62508,2.84950040496032,2.84950040496032,2.45583624546433,2.73885083137286,68468.1319084483,0.0,1.0
2023-03-24,3.06,3.06,3.06,3.06,249,2.79362784800032,2.79362784800032,2.79362784800032,2.79362784800032,272.742126531061,0.0,1.0
2023-03-27,3.1361,3.1361,2.85,2.85,6866,2.86310336408948,2.86310336408948,2.60190828980422,2.60190828980422,7520.67245286051,0.0,1.0
2023-03-28,2.97,3.15,2.8605,2.93,5242,2.71146232305913,2.8757933729415,2.61149426771402,2.67494431197416,5741.82420592701,0.0,1.0
2023-03-29,3.05,3.14,3.05,3.14,2213,2.78449834522908,2.86666387017026,2.78449834522908,2.86666387017026,2424.00934141863,0.0,1.0
2023-03-30,3.04,3.0636,2.95,3.01,4446,2.77536884245783,2.79691446899797,2.69320331751665,2.7479803341441,4869.92568095221,0.0,1.0
2023-03-31,3.0201,3.11,3.02,3.0331,9316,2.75720113194306,2.83927536185653,2.75710983691535,2.76906948554568,10204.2797219412,0.0,1.0
2023-04-03,3.2,3.24,3.0,3.02,10706,2.92144088679772,2.95795889788269,2.73885083137286,2.75710983691535,11726.8160909299,0.0,1.0
2023-04-04,3.16,3.3,3.15,3.2,16153,2.88492287571275,3.01273591451015,2.8757933729415,2.92144088679772,17693.1870275351,0.0,1.0
2023-04-05,3.3088,3.8,3.27,3.32,7316,3.02076987694884,3.46921105307229,2.98534740619642,3.03099492005263,8013.57991044678,0.0,1.0
2023-04-06,3.45,3.45,3.45,3.45,710,3.14967845607879,3.14967845607879,3.14967845607879,3.14967845607879,777.698433080537,0.0,1.0
2023-04-10,3.62,3.735,3.62,3.62,3268,3.30488000318992,3.40986928505921,3.30488000318992,3.30488000318992,3579.60349198196,0.0,1.0
2023-04-11,3.47,3.7824,3.41,3.774,5055,3.16793746162128,3.4531431281949,3.11316044499382,3.44547434586706,5536.99377355227,0.0,1.0
2023-04-12,3.71,3.71,3.52,3.64,1084,3.3870455281311,3.3870455281311,3.21358497547749,3.3231390087324,1187.35929783,0.0,1.0
2023-04-13,3.84,3.89,3.5301,3.615,3575,3.50572906415726,3.55137657801348,3.22280577327645,3.3003152518043,3915.87591304637,0.0,1.0
2023-04-14,3.5504,3.5504,3.5504,3.5504,800,3.24133866390207,3.24133866390207,3.24133866390207,3.24133866390207,876.279924597788,0.0,1.0
2023-04-17,3.5481,3.5481,3.45,3.4503,4297,3.23923887826468,3.23923887826468,3.14967845607879,3.14995234116193,4706.71854499587,0.0,1.0
2023-04-18,3.5871,3.82,3.54,3.54,1977,3.27484393907253,3.48747005861478,3.23184398101998,3.23184398101998,2165.50676366228,0.0,1.0
2023-04-19,3.67,3.68,3.6648,3.6648,534,3.35052751704613,3.35965701981738,3.34578017560509,3.34578017560509,584.916849669024,0.0,1.0
2023-04-20,3.62,3.8701,3.62,3.87,1987,3.30488000318992,3.5332088674987,3.30488000318992,3.53311757247099,2176.46026271976,0.0,1.0
2023-04-21,3.7128,3.7128,3.69,3.69,1247,3.38960178890705,3.38960178890705,3.36878652258862,3.36878652258862,1365.9013324668,0.0,1.0
2023-04-24,4.26,4.37,3.8655,3.95,8707,3.88916818054946,3.98959271103313,3.52900929622393,3.60615359464093,9537.21162934118,0.0,1.0
2023-04-25,4.15,4.82,4.15,4.4,11926,3.78874365006579,4.40042033573906,3.78874365006579,4.01698121934686,13063.1429759415,0.0,1.0
2023-04-26,5.33,5.47,4.5,4.5,16972,4.86602497707245,4.99383801586985,4.10827624705929,4.10827624705929,18590.2786003421,0.0,1.0
2023-04-27,5.69,5.98,5.32,5.61,23430,5.19468707683719,5.45944265720324,4.85689547430121,5.12165105466725,25664.0482916577,0.0,1.0
2023-04-28,6.25,6.35,5.77,6.0,12940,5.70593923202679,5.79723425973922,5.26772309900714,5.47770166274572,14173.8277803692,0.0,1.0
2023-05-01,6.34,6.7099,6.1164,6.59,16468,5.78810475696798,6.12580506447625,5.58396907500299,6.01634232624905,18038.2222478455,0.0,1.0
2023-05-02,5.61,5.91,5.1,5.67,22809,5.12165105466725,5.39553613780454,4.65604641333386,5.17642807129471,24983.8360001887,0.0,1.0
2023-05-03,5.28,6.17,5.0,6.17,8730,4.82037746321624,5.63290320985685,4.56475138562144,5.63290320985685,9562.40467717336,0.0,1.0
2023-05-04,5.0,5.0685,5.0,5.01,6108,4.56475138562144,4.62728847960445,4.56475138562144,4.57388088839268,6690.39722430411,0.0,1.0
2023-05-05,4.87,5.006,4.72,5.0,5154,4.44606784959528,4.57022908728418,4.30912530802663,4.56475138562144,5645.43341422125,0.0,1.0
2023-05-08,4.85,4.85,4.72,4.72,1236,4.42780884405279,4.42780884405279,4.30912530802663,4.30912530802663,1353.85248350358,0.0,1.0
2023-05-09,4.73,4.84,4.7229,4.73,1069,4.31825481079788,4.41867934128155,4.3117728638303,4.31825481079788,1170.92904924379,0.0,1.0
2023-05-10,4.72,4.96,4.72,4.96,4610,4.30912530802663,4.52823337453646,4.30912530802663,4.52823337453646,5049.56306549476,0.0,1.0
2023-05-11,4.36,4.72,4.36,4.72,9099,3.98046320826189,4.30912530802663,3.98046320826189,4.30912530802663,9966.5887923941,0.0,1.0
2023-05-12,4.7459,4.91,4.48,4.62,1864,4.33277072020415,4.48258586068025,4.09001724151681,4.21783028031421,2041.73222431285,0.0,1.0
2023-05-15,4.435,4.48,4.3,4.4799,1436,4.04893447904621,4.09001724151681,3.92568619163443,4.08992594648909,1572.92246465303,0.0,1.0
2023-05-16,4.67,4.93,4.36,4.5808,41267,4.26347779417042,4.50084486622274,3.98046320826189,4.18204262945093,45201.8045604712,0.0,1.0
2023-05-17,4.5855,4.85,4.4359,4.85,3674,4.18633349575342,4.42780884405279,4.04975613429562,4.42780884405279,4024.31555371534,0.0,1.0
2023-05-18,4.5,4.5391,4.5,4.5391,428,4.10827624705929,4.14397260289485,4.10827624705929,4.14397260289485,468.809759659817,0.0,1.0
2023-05-19,4.473,4.6497,4.473,4.5,11783,4.08362658957694,4.2449449035448,4.08362658957694,4.10827624705929,12906.5079394197,0.0,1.0
2023-05-22,4.76,4.77,4.76,4.77,883,4.34564331911161,4.35477282188285,4.34564331911161,4.35477282188285,967.193966774808,0.0,1.0
2023-05-23,4.5458,4.555,4.45,4.45,2180,4.15008936975158,4.15848851230113,4.06262873320308,4.06262873320308,2387.86279452897,0.0,1.0
2023-05-24,4.585,4.585,4.47,4.47,903,4.18587702061486,4.18587702061486,4.08088773874556,4.08088773874556,989.100964889753,0.0,1.0
2023-05-25,4.52,4.52,4.52,4.52,1229,4.12653525260178,4.12653525260178,4.12653525260178,4.12653525260178,1346.18503416335,0.0,1.0
2023-05-26,4.52,4.52,4.52,4.52,282,4.12653525260178,4.12653525260178,4.12653525260178,4.12653525260178,308.88867342072,0.0,1.0
2023-05-30,4.5,4.5543,4.5,4.5543,6137,4.10827624705929,4.15784944710714,4.10827624705929,4.15784944710714,6722.16237157078,0.0,1.0
2023-05-31,4.8501,5.05,4.5,4.715,5910,4.4279001390805,4.61039889947765,4.10827624705929,4.30456055664101,6473.51794296617,0.0,1.0
2023-06-01,4.87,5.05,4.87,5.05,1977,4.44606784959528,4.61039889947765,4.44606784959528,4.61039889947765,2165.50676366228,0.0,1.0
2023-06-02,4.72,4.74,4.72,4.73,657,4.30912530802663,4.32738431356912,4.30912530802663,4.31825481079788,719.644888075934,0.0,1.0
2023-06-05,4.885,5.15,4.85,5.15,1585,4.45976210375214,4.70169392719008,4.42780884405279,4.70169392719008,1736.12960060937,0.0,1.0
2023-06-06,4.96,5.37,4.84,5.0,15597,4.52823337453646,4.90254298815742,4.41867934128155,4.56475138562144,17084.1724799396,0.0,1.0
2023-06-07,5.26,5.666,4.9,5.34,9805,4.80211845767375,5.17277627018621,4.47345635790901,4.87515447984369,10739.9058258516,0.0,1.0
2023-06-08,5.26,5.66,5.26,5.26,6031,4.80211845767375,5.16729856852346,4.80211845767375,4.80211845767375,6606.05528156157,0.0,1.0
2023-06-09,5.48,5.86,5.13,5.35,11995,5.00296751864109,5.34988862394832,4.68343492164759,4.88428398261494,13138.7221194381,0.0,1.0
2023-06-12,5.55,5.8899,5.18,5.44,25822,5.06687403803979,5.37718583723434,4.72908243550381,4.96644950755612,28284.1252662051,0.0,1.0
2023-06-13,5.68,5.92,5.07,5.07,10088,5.18555757406595,5.40466564057578,4.62865790502014,4.62865790502014,11049.8898491781,0.0,1.0
2023-06-14,5.34,6.04,5.2,6.04,11600,4.87515447984369,5.51421967383069,4.74734144104629,5.51421967383069,12706.0589066679,0.0,1.0
2023-06-15,6.0,6.03,5.41,6.03,7813,5.47770166274572,5.50509017105945,4.93906099924239,5.50509017105945,8557.96881360315,0.0,1.0
2023-06-16,6.04,6.3,5.64,6.3,10928,5.51421967383069,5.75158674588301,5.14903956298098,5.75158674588301,11969.9837700058,0.0,1.0
2023-06-20,5.9,6.33,5.65,6.1969,7367,5.38640663503329,5.77897525419674,5.15816906575222,5.65746157231149,8069.44275563989,0.0,1.0
2023-06-21,6.2,6.369,5.7,5.7,11639,5.66029171817058,5.81458031500458,5.20381657960844,5.20381657960844,12748.7775529921,0.0,1.0
2023-06-22,6.19,6.4298,5.9301,6.4,7978,5.65116221539934,5.87008769185374,5.41388643837474,5.84288177359544,8738.70154805144,0.0,1.0
2023-06-23,6.24,6.28,5.76,5.76,16330,5.69680972925555,5.73332774034052,5.25859359623589,5.25859359623589,17887.0639608524,0.0,1.0
2023-06-26,6.0,6.33,5.8343,6.12,9449,5.47770166274572,5.77897525419674,5.32642580182623,5.58725569600064,10349.9612594056,0.0,1.0
2023-06-27,6.24,6.32,5.66,5.85,16069,5.69680972925555,5.76984575142549,5.16729856852346,5.34075912117708,17601.1776354523,0.0,1.0
2023-06-28,6.0,6.34,5.98,6.34,5964,5.47770166274572,5.78810475696798,5.45944265720324,5.78810475696798,6532.66683787651,0.0,1.0
2023-06-29,6.07,6.27,5.89,6.27,11892,5.54160818214442,5.72419823756928,5.37727713226205,5.72419823756928,13025.9010791461,0.0,1.0
2023-06-30,6.0806,6.25,5.93,6.01,10098,5.55128545508194,5.70593923202679,5.41379514334702,5.48683116551697,11060.8433482356,0.0,1.0
2023-07-03,6.4,6.56,5.95,6.56,10747,5.84288177359544,5.98895381793532,5.43205414888951,5.98895381793532,11771.7254370655,0.0,1.0
2023-07-05,6.39,6.39,6.125,6.29,3546,5.83375227082419,5.83375227082419,5.59182044738626,5.74245724311177,3884.1107657797,0.0,1.0
2023-07-06,6.0048,6.44,6.0,6.34,9413,5.48208382407592,5.87939978468041,5.47770166274572,5.78810475696798,10310.5286627987,0.0,1.0
2023-07-07,6.5,6.52,6.07,6.38,7091,5.93417680130787,5.95243580685035,5.54160818214442,5.82462276805295,7767.12618165364,0.0,1.0
2023-07-10,6.77,7.2499,6.31,6.57,37126,6.18067337613142,6.61879821412337,5.76071624865425,5.99808332070657,40665.9606007719,0.0,1.0
2023-07-11,6.89,6.99,6.4,6.61,23410,6.29022740938634,6.38152243709877,5.84288177359544,6.03460133179154,25642.1412935428,0.0,1.0
2023-07-12,7.04,7.04,6.455,6.7,16502,6.42716995095498,6.42716995095498,5.89309403883727,6.11676685673272,18075.4641446409,0.0,1.0
2023-07-13,6.72,7.01,6.52,6.81,19543,6.13502586227521,6.39978144264125,5.95243580685035,6.21719138721639,21406.4232080182,0.0,1.0
2023-07-14,6.63,6.86,6.47,6.86,15450,6.05286033733402,6.26283890107261,5.90678829299414,6.26283890107261,16923.1560437948,0.0,1.0
2023-07-17,6.0,6.61,5.769,6.61,19290,5.47770166274572,6.03460133179154,5.26681014873001,6.03460133179154,21129.2996818642,0.0,1.0
2023-07-18,6.45,6.72,5.8257,6.05,25015,5.88852928745165,6.13502586227521,5.31857442944296,5.52334917660194,27400.1778922671,0.0,1.0
2023-07-19,6.31,6.62,6.14,6.62,13191,5.76071624865425,6.04373083456278,5.60551470154312,6.04373083456278,14448.7606067118,0.0,1.0
2023-07-20,6.15,6.42,6.01,6.32,6281,5.61464420431437,5.86114077913792,5.48683116551697,5.76984575142549,6879.89275799838,0.0,1.0
2023-07-21,6.02,6.31,6.02,6.31,4369,5.49596066828821,5.76071624865425,5.49596066828821,5.76071624865425,4785.58373820967,0.0,1.0
2023-07-24,5.87,6.07,5.87,5.9,12025,5.35901812671957,5.54160818214442,5.35901812671957,5.38640663503329,13171.5826166105,0.0,1.0
2023-07-25,6.14,6.14,5.63,5.88,28666,5.60551470154312,5.60551470154312,5.13991006020974,5.36814762949081,31399.3003981503,0.0,1.0
2023-07-26,6.0,6.09,5.5036,5.78,15132,5.47770166274572,5.55986718768691,5.02451314518123,5.27685260177838,16574.8347737672,0.0,1.0
2023-07-27,5.57,6.08,5.42,5.91,12230,5.08513304358228,5.55073768491567,4.94819050201364,5.39553613780454,13396.1293472887,0.0,1.0
2023-07-28,5.58,6.4497,5.468,5.49,17147,5.09426254635352,5.88825540236851,4.9920121153156,5.01209702141234,18781.9648338478,0.0,1.0
2023-07-31,5.69,5.96,5.3,5.7,35064,5.19468707683719,5.44118365166075,4.83863646875872,5.20381657960844,38407.3490951211,0.0,1.0
2023-08-01,5.61,6.21,5.5251,6.21,31357,5.12165105466725,5.66942122094182,5.0441415761394,5.66942122094182,34346.8869945161,0.0,1.0
2023-08-02,5.6025,5.86,5.42,5.73,10203,5.11480392758882,5.34988862394832,4.94819050201364,5.23120508792216,11175.855088339,0.0,1.0
2023-08-03,5.71,5.75,5.5235,5.67,4093,5.21294608237968,5.24946409346465,5.042680855696,5.17642807129471,4483.26716422343,0.0,1.0
2023-08-04,5.75,5.9,5.535,5.63,2171,5.24946409346465,5.38640663503329,5.05317978388293,5.13991006020974,2378.00464537725,0.0,1.0
2023-08-07,5.68,5.75,5.65,5.75,1469,5.18555757406595,5.24946409346465,5.15816906575222,5.24946409346465,1609.06901154269,0.0,1.0
2023-08-08,5.79,5.93,5.57,5.93,4755,5.28598210454962,5.41379514334702,5.08513304358228,5.41379514334702,5208.3888018281,0.0,1.0
2023-08-09,5.63,5.63,5.63,5.63,627,5.13991006020974,5.13991006020974,5.13991006020974,5.13991006020974,686.784390903516,0.0,1.0
2023-08-10,6.0,6.007,5.4726,5.65,10869,5.47770166274572,5.48409231468559,4.99621168659037,5.15816906575222,11905.3581255667,0.0,1.0
2023-08-11,5.999,6.1199,5.75,5.78,6257,5.4767887124686,5.58716440097292,5.24946409346465,5.27685260177838,6853.60436026045,0.0,1.0
2023-08-14,5.6817,5.95,5.48,5.48,21570,5.18710958953706,5.43205414888951,5.00296751864109,5.00296751864109,23626.6974669679,0.0,1.0
2023-08-15,5.5461,5.79,5.5461,5.68,3151,5.06331353195901,5.28598210454962,5.06331353195901,5.18555757406595,3451.44755300954,0.0,1.0
2023-08-16,5.68,5.68,5.65,5.65,1229,5.18555757406595,5.18555757406595,5.15816906575222,5.15816906575222,1346.18503416335,0.0,1.0
2023-08-17,5.95,5.95,5.68,5.72,839,5.43205414888951,5.43205414888951,5.18555757406595,5.22207558515092,918.99857092193,0.0,1.0
2023-08-18,5.94,5.94,5.57,5.88,7466,5.42292464611827,5.42292464611827,5.08513304358228,5.36814762949081,8177.88239630885,0.0,1.0
2023-08-21,5.87,6.2,5.6,5.79,39813,5.35901812671957,5.66029171817058,5.11252155189601,5.28598210454962,43609.1657975146,0.0,1.0
2023-08-22,5.91,5.97,5.69,5.75,2377,5.39553613780454,5.45031315443199,5.19468707683719,5.24946409346465,2603.64672596118,0.0,1.0
2023-08-23,5.9987,5.9987,5.72,5.72,353,5.47651482738546,5.47651482738546,5.22207558515092,5.22207558515092,386.658516728774,0.0,1.0
2023-08-24,6.0,6.0,5.895,5.895,1457,5.47770166274572,5.47770166274572,5.38184188364767,5.38184188364767,1595.92481267372,0.0,1.0
2023-08-25,5.91,6.01,5.89,5.89,2654,5.39553613780454,5.48683116551697,5.37727713226205,5.37727713226205,2907.05864985316,0.0,1.0
2023-08-28,5.81,6.26,5.77,5.8,14455,5.30424111009211,5.71506873479804,5.26772309900714,5.29511160732087,15833.2828875763,0.0,1.0
2023-08-29,5.87,6.0,5.71,5.92,9997,5.35901812671957,5.47770166274572,5.21294608237968,5.40466564057578,10950.2130077551,0.0,1.0
2023-08-30,5.999,6.1,5.87,5.87,4356,5.4767887124686,5.56899669045815,5.35901812671957,5.35901812671957,4771.34418943495,0.0,1.0
2023-08-31,5.995,6.08,5.89,6.0,4865,5.4731369113601,5.55073768491567,5.37727713226205,5.47770166274572,5328.8772914603,0.0,1.0
2023-09-01,5.89,6.1,5.89,6.1,2928,5.37727713226205,5.56899669045815,5.37727713226205,5.56899669045815,3207.1845240279,0.0,1.0
2023-09-05,6.1,6.15,5.96,5.97,6095,5.56899669045815,5.61464420431437,5.44118365166075,5.45031315443199,6676.1576755294,0.0,1.0
2023-09-06,5.89,6.1,5.89,6.1,5238,5.37727713226205,5.56899669045815,5.37727713226205,5.56899669045815,5737.44280630402,0.0,1.0
2023-09-07,5.9,6.0,5.82,5.95,7796,5.38640663503329,5.47770166274572,5.31337061286335,5.43205414888951,8539.34786520545,0.0,1.0
2023-09-08,5.85,5.85,5.71,5.82,8370,5.34075912117708,5.34075912117708,5.21294608237968,5.31337061286335,9168.07871110436,0.0,1.0
2023-09-11,5.85,5.85,5.85,5.85,869,5.34075912117708,5.34075912117708,5.34075912117708,5.34075912117708,951.859068094347,0.0,1.0
2023-09-12,5.53,5.9,5.53,5.9,3388,5.04861503249731,5.38640663503329,5.04861503249731,5.38640663503329,3711.04548067163,0.0,1.0
2023-09-13,5.29,5.752,5.29,5.752,28675,4.82950696598748,5.2512899940189,4.82950696598748,5.2512899940189,31409.158547302,0.0,1.0
2023-09-14,5.03,5.47,4.8501,5.47,22380,4.59213989393516,4.99383801586985,4.4279001390805,4.99383801586985,24513.9308906231,0.0,1.0
2023-09-15,5.13,5.29,4.94,5.0,18427,4.68343492164759,4.82950696598748,4.50997436899398,4.56475138562144,20184.0127132043,0.0,1.0
2023-09-18,5.32,5.56,5.0775,5.26,23617,4.85689547430121,5.07600354081104,4.63550503209857,4.80211845767375,25868.8787240324,0.0,1.0
2023-09-19,5.26,5.59,5.21,5.25,16424,4.80211845767375,5.10339204912476,4.75647094381754,4.79298895490251,17990.0268519926,0.0,1.0
2023-09-20,5.3,5.52,5.19,5.26,20214,4.83863646875872,5.03948552972606,4.73821193827505,4.80211845767375,22141.4029947746,0.0,1.0
2023-09-21,5.15,5.45,5.05,5.42,21994,4.70169392719008,4.97557901032736,4.61039889947765,4.94819050201364,24091.1258270047,0.0,1.0
2023-09-22,5.3,5.53,5.11,5.28,12581,4.83863646875872,5.04861503249731,4.66517591610511,4.82037746321624,13780.597164206,0.0,1.0
2023-09-25,5.28,5.49,5.15,5.3,18365,4.82037746321624,5.01209702141234,4.70169392719008,4.83863646875872,20116.101019048,0.0,1.0
2023-09-26,5.28,5.4999,5.17,5.35,14514,4.82037746321624,5.02113522915587,4.71995293273256,4.88428398261494,15897.9085320154,0.0,1.0
2023-09-27,5.42,5.61,5.2,5.219,22551,4.94819050201364,5.12165105466725,4.74734144104629,4.76468749631165,24701.2357245059,0.0,1.0
2023-09-28,5.55,5.7035,5.37,5.42,9060,5.06687403803979,5.20701190557837,4.90254298815742,4.94819050201364,9923.87014606996,0.0,1.0
2023-09-29,5.26,5.69,5.13,5.57,21639,4.80211845767375,5.19468707683719,4.68343492164759,5.08513304358228,23702.2766104644,0.0,1.0
2023-10-02,5.29,5.485,5.044,5.229,8033,4.82950696598748,5.00753227002672,4.6049211978149,4.7738169990829,8798.94579286754,0.0,1.0
2023-10-03,4.91,5.33,4.9,5.33,6474,4.48258586068025,4.86602497707245,4.47345635790901,4.86602497707245,7091.2952898076,0.0,1.0
2023-10-04,4.8488,5.25,4.435,5.0,43719,4.42671330372024,4.79298895490251,4.04893447904621,4.56475138562144,47887.6025293634,0.0,1.0
2023-10-05,4.85,5.4,4.85,5.4,24430,4.42780884405279,4.92993149647115,4.42780884405279,4.92993149647115,26759.398197405,0.0,1.0
2023-10-06,5.06,5.23,4.92,4.96,15800,4.61952840224889,4.77472994936002,4.49171536345149,4.52823337453646,17306.5285108063,0.0,1.0
2023-10-09,4.91,5.4,4.84,4.95,23193,4.48258586068025,4.92993149647115,4.41867934128155,4.51910387176522,25404.4503639956,0.0,1.0
2023-10-10,4.9,5.16,4.77,4.85,18019,4.47345635790901,4.71082342996132,4.35477282188285,4.42780884405279,19737.1099516594,0.0,1.0
2023-10-11,4.85,5.4999,4.85,4.87,25380,4.42780884405279,5.02113522915587,4.42780884405279,4.44606784959528,27799.9806078648,0.0,1.0
2023-10-12,5.04,5.1852,4.86,4.86,8112,4.60126939670641,4.73382977694485,4.43693834682404,4.43693834682404,8885.47843542156,0.0,1.0
2023-10-13,4.925,5.4,4.925,5.08,12194,4.49628011483711,4.92993149647115,4.49628011483711,4.63778740779138,13356.6967506818,0.0,1.0
2023-10-16,4.82,5.26,4.82,4.9,11411,4.40042033573906,4.80211845767375,4.40042033573906,4.47345635790901,12499.0377744817,0.0,1.0
2023-10-17,4.82,5.0794,4.82,4.961,12185,4.40042033573906,4.6372396376251,4.40042033573906,4.52914632481359,13346.8386015301,0.0,1.0
2023-10-18,4.63,4.75,4.5,4.65,6683,4.22695978308545,4.33651381634036,4.10827624705929,4.24521878862793,7320.22342010877,0.0,1.0
2023-10-19,4.65,4.76,4.44,4.58,9546,4.24521878862793,4.34564331911161,4.05349923043183,4.18131226922923,10456.2102002631,0.0,1.0
2023-10-20,4.54,4.82,4.26,4.81,10820,4.14479425814426,4.40042033573906,3.88916818054946,4.39129083296782,11851.6859801851,0.0,1.0
2023-10-23,4.28,4.73,4.28,4.47,3502,3.90742718609195,4.31825481079788,3.90742718609195,4.08088773874556,3835.91536992682,0.0,1.0
2023-10-24,4.69,4.73,4.15,4.15,5562,4.28173679971291,4.31825481079788,3.78874365006579,3.78874365006579,6092.33617576612,0.0,1.0
2023-10-25,4.62,4.79,4.42,4.59,11012,4.21783028031421,4.37303182742533,4.03524022488935,4.19044177200048,12061.9931620885,0.0,1.0
2023-10-26,4.73,4.881,4.56,4.71,7843,4.31825481079788,4.45611030264365,4.16305326368675,4.29999580525539,8590.82931077556,0.0,1.0
2023-10-27,4.79,4.91,4.7,4.9,5059,4.37303182742533,4.48258586068025,4.29086630248415,4.47345635790901,5541.37517317527,0.0,1.0
2023-10-30,5.04,5.14,4.7001,4.7001,9388,4.60126939670641,4.69256442441884,4.29095759751186,4.29095759751186,10283.144915155,0.0,1.0
2023-10-31,5.25,5.27,4.82,4.82,11249,4.79298895490251,4.81124796044499,4.40042033573906,4.40042033573906,12321.5910897506,0.0,1.0
2023-11-01,5.1,5.29,5.01,5.23,21291,4.65604641333386,4.82950696598748,4.57388088839268,4.77472994936002,23321.0948432644,0.0,1.0
2023-11-02,5.11,5.245,4.97,5.06,5225,4.66517591610511,4.78842420351689,4.53736287730771,4.61952840224889,5723.2032575293,0.0,1.0
2023-11-03,5.07,5.35,4.99,5.19,9678,4.62865790502014,4.88428398261494,4.55562188285019,4.73821193827505,10600.7963878217,0.0,1.0
2023-11-06,5.0,5.55,4.9,5.05,25301,4.56475138562144,5.06687403803979,4.47345635790901,4.61039889947765,27713.4479653108,0.0,1.0
2023-11-07,4.86,5.2,4.86,5.2,7687,4.43693834682404,4.74734144104629,4.43693834682404,4.74734144104629,8419.95472547899,0.0,1.0
2023-11-08,5.11,5.25,5.02,5.17,12180,4.66517591610511,4.79298895490251,4.58301039116392,4.71995293273256,13341.3618520013,0.0,1.0
2023-11-09,5.19,5.62,5.1,5.62,2889,4.73821193827505,5.13078055743849,4.65604641333386,5.13078055743849,3164.46587770376,0.0,1.0
2023-11-10,5.15,5.405,4.89,5.09,19839,4.70169392719008,4.93449624785677,4.46432685513776,4.64691691056262,21730.6467801194,0.0,1.0
2023-11-13,5.25,5.4,5.09,5.09,6275,4.79298895490251,4.92993149647115,4.64691691056262,4.64691691056262,6873.3206585639,0.0,1.0
2023-11-14,5.49,5.63,5.25,5.3,9621,5.01209702141234,5.13991006020974,4.79298895490251,4.83863646875872,10538.3614431941,0.0,1.0
2023-11-15,4.65,5.6,4.6001,5.33,25201,4.24521878862793,5.11252155189601,4.19966256979943,4.86602497707245,27603.9129747361,0.0,1.0
2023-11-16,4.215,4.79,3.67,4.79,25010,3.84808541807887,4.37303182742533,3.35052751704613,4.37303182742533,27394.7011427384,0.0,1.0
2023-11-17,4.37,4.4408,4.22,4.25,5171,3.98959271103313,4.05422959065353,3.85265016946449,3.88003867777822,5664.05436261896,0.0,1.0
2023-11-20,4.44,4.7948,4.3,4.7948,21455,4.05349923043183,4.37741398875553,3.92568619163443,4.37741398875553,23500.732227807,0.0,1.0
2023-11-21,4.33,4.6,4.23,4.6,12666,3.95307469994816,4.19957127477172,3.86177967223573,4.19957127477172,13873.7019061945,0.0,1.0
2023-11-22,4.19,4.48,4.19,4.45,14463,3.82526166115076,4.09001724151681,3.82526166115076,4.06262873320308,15842.0456868223,0.0,1.0
2023-11-24,4.3,4.35,4.23,4.32,1996,3.92568619163443,3.97133370549065,3.86177967223573,3.94394519717692,2186.31841187148,0.0,1.0
2023-11-27,4.85,5.435,4.3,4.3,31259,4.42780884405279,4.9618847561705,3.92568619163443,3.92568619163443,34239.5427037528,0.0,1.0
2023-11-28,4.96,5.2799,4.95,4.95,16538,4.52823337453646,4.82028616818852,4.51910387176522,4.51910387176522,18114.8967412478,0.0,1.0
2023-11-29,5.0,5.25,5.0,5.09,26477,4.56475138562144,4.79298895490251,4.56475138562144,4.64691691056262,29001.5794544695,0.0,1.0
2023-11-30,5.35,5.51,5.1,5.1,10681,4.88428398261494,5.03035602695482,4.65604641333386,4.65604641333386,11699.4323432862,0.0,1.0
2023-12-01,5.84,5.84,5.22,5.22,31067,5.33162961840584,5.33162961840584,4.76560044658878,4.76560044658878,34029.2355218493,0.0,1.0
2023-12-04,5.61,5.83,5.61,5.61,7509,5.12165105466725,5.32250011563459,5.12165105466725,5.12165105466725,8224.98244225599,0.0,1.0
2023-12-05,5.94,6.1958,5.73,5.77,18120,5.42292464611827,5.65645732700666,5.23120508792216,5.26772309900714,19847.7402921399,0.0,1.0
2023-12-06,6.13,6.19,5.67,5.72,21204,5.59638519877188,5.65116221539934,5.17642807129471,5.22207558515092,23225.7994014644,0.0,1.0
2023-12-07,6.06,6.29,5.94,6.29,7253,5.53247867937318,5.74245724311177,5.42292464611827,5.74245724311177,7944.57286638469,0.0,1.0
2023-12-08,6.35,6.47,5.9597,5.9597,17544,5.79723425973922,5.90678829299414,5.44090976657761,5.44090976657761,19216.8187464295,0.0,1.0
2023-12-11,6.6,6.81,6.35,6.35,12258,6.02547182902029,6.21719138721639,5.79723425973922,5.79723425973922,13426.7991446496,0.0,1.0
2023-12-12,5.82,6.94,5.46,6.94,22187,5.31337061286335,6.33587492324255,4.98470851309861,6.33587492324255,24302.5283588139,0.0,1.0
2023-12-13,5.52,5.95,5.52,5.95,6044,5.03948552972606,5.43205414888951,5.03948552972606,5.43205414888951,6620.29483033629,0.0,1.0
2023-12-14,5.7,5.8805,5.5,5.5,7722,5.20381657960844,5.36860410462937,5.02122652418358,5.02122652418358,8458.29197218014,0.0,1.0
2023-12-15,5.93,5.9999,5.93,5.97,1308,5.41379514334702,5.47761036771801,5.41379514334702,5.45031315443199,1432.71767671738,0.0,1.0
2023-12-18,5.79,6.0,5.7,5.7,4115,5.28598210454962,5.47770166274572,5.20381657960844,5.20381657960844,4507.36486214987,0.0,1.0
2023-12-19,5.75,5.855,5.7,5.7,5985,5.24946409346465,5.3453238725627,5.20381657960844,5.20381657960844,6555.6691858972,0.0,1.0
2023-12-20,5.76,5.7708,5.55,5.7,4673,5.25859359623589,5.26845345922884,5.06687403803979,5.20381657960844,5118.57010955683,0.0,1.0
2023-12-21,5.6899,5.96,5.5501,5.96,6793,5.19459578180948,5.44118365166075,5.0669653330675,5.44118365166075,7440.71190974097,0.0,1.0
2023-12-22,5.88,5.89,5.57,5.57,6559,5.36814762949081,5.37727713226205,5.08513304358228,5.08513304358228,7184.40003179611,0.0,1.0
2023-12-26,5.8798,5.94,5.5936,5.92,5834,5.36796503943538,5.42292464611827,5.10667867012241,5.40466564057578,6390.27135012937,0.0,1.0
2023-12-27,5.8,5.95,5.5801,5.5801,1989,5.29511160732087,5.43205414888951,5.09435384138123,5.09435384138123,2178.65096253125,0.0,1.0
2023-12-28,5.92,5.92,5.75,5.775,3654,5.40466564057578,5.40466564057578,5.24946409346465,5.27228785039276,4002.4085556004,0.0,1.0
2023-12-29,5.75,6.0,5.6,6.0,6142,5.24946409346465,5.47770166274572,5.11252155189601,5.47770166274572,6727.63912109952,0.0,1.0
2024-01-02,5.8,5.8,5.665,5.75,2248,5.29511160732087,5.29511160732087,5.17186331990909,5.24946409346465,2462.34658811978,0.0,1.0
2024-01-03,5.89,5.89,5.78,5.78,1298,5.37727713226205,5.37727713226205,5.27685260177838,5.27685260177838,1421.76417765991,0.0,1.0
2024-01-04,5.85,5.85,5.75,5.75,1610,5.34075912117708,5.34075912117708,5.24946409346465,5.24946409346465,1763.51334825305,0.0,1.0
2024-01-05,5.74,6.2967,5.57,5.83,17859,5.24033459069341,5.7485740099685,5.08513304358228,5.32250011563459,19561.8539667399,0.0,1.0
2024-01-08,5.785,5.92,5.7,5.92,1737,5.281417353164,5.40466564057578,5.20381657960844,5.40466564057578,1902.62278628295,0.0,1.0
2024-01-09,5.73,5.86,5.58,5.7,9080,5.23120508792216,5.34988862394832,5.09426254635352,5.20381657960844,9945.77714418491,0.0,1.0
2024-01-10,5.7101,5.73,5.7,5.73,1812,5.21303737740739,5.23120508792216,5.20381657960844,5.23120508792216,1984.77402921399,0.0,1.0
2024-01-11,5.61,5.8,5.61,5.7,3718,5.12165105466725,5.29511160732087,5.12165105466725,5.20381657960844,4072.51094956822,0.0,1.0
2024-01-12,5.84,6.0,5.74,5.89,7461,5.33162961840584,5.47770166274572,5.24033459069341,5.37727713226205,8172.40564678012,0.0,1.0
2024-01-16,5.64,5.64,5.57,5.6,3404,5.14903956298098,5.14903956298098,5.08513304358228,5.11252155189601,3728.57107916359,0.0,1.0
2024-01-17,5.43,5.9,5.43,5.6,16686,4.95732000478488,5.38640663503329,4.95732000478488,5.11252155189601,18277.0085272984,0.0,1.0
2024-01-18,5.3179,5.54,5.3,5.3,3130,4.85497827871925,5.05774453526855,4.83863646875872,4.83863646875872,3428.44520498884,0.0,1.0
2024-01-19,5.155,5.155,4.9,5.1,1654,4.7062586785757,4.7062586785757,4.47345635790901,4.65604641333386,1811.70874410593,0.0,1.0
2024-01-22,5.18,5.37,5.18,5.32,1481,4.72908243550381,4.90254298815742,4.72908243550381,4.85689547430121,1622.21321041165,0.0,1.0
2024-01-23,4.9501,5.07,4.9501,5.07,1831,4.51919516679293,4.62865790502014,4.51919516679293,4.62865790502014,2005.58567742319,0.0,1.0
2024-01-24,5.27,5.3454,5.0029,5.05,4285,4.81124796044499,4.88008441134016,4.5673989414251,4.61039889947765,4693.5743461269,0.0,1.0
2024-01-25,5.53,5.69,5.27,5.5918,9249,5.04861503249731,5.19468707683719,4.81124796044499,5.10503535962359,10130.8912782562,0.0,1.0
2024-01-26,5.53,5.6199,5.45,5.45,3247,5.04861503249731,5.13068926241078,4.97557901032736,4.97557901032736,3556.60114396127,0.0,1.0
2024-01-29,5.3,5.59,5.3,5.59,1100,4.83863646875872,5.10339204912476,4.83863646875872,5.10339204912476,1204.88489632196,0.0,1.0
2024-01-30,5.2,5.35,5.13,5.31,7450,4.74734144104629,4.88428398261494,4.68343492164759,4.84776597152996,8160.35679781691,0.0,1.0
2024-01-31,5.21,5.4499,5.19,5.19,4519,4.75647094381754,4.97548771529965,4.73821193827505,4.73821193827505,4949.88622407175,0.0,1.0
2024-02-01,5.43,5.43,5.29,5.39,1817,4.95732000478488,4.95732000478488,4.82950696598748,4.92080199369991,1990.25077874273,0.0,1.0
2024-02-02,5.49,5.6,5.37,5.37,13661,5.01209702141234,5.11252155189601,4.90254298815742,4.90254298815742,14963.575062413,0.0,1.0
2024-02-05,5.4,5.5,5.4,5.5,7474,4.92993149647115,5.02122652418358,4.92993149647115,5.02122652418358,8186.64519555484,0.0,1.0
2024-02-06,5.48,5.7,5.2401,5.59,9492,5.00296751864109,5.20381657960844,4.78395074715898,5.10339204912476,10397.0613053528,0.0,1.0
2024-02-07,5.58,5.64,5.34,5.34,733,5.09426254635352,5.14903956298098,4.87515447984369,4.87515447984369,802.891480912724,0.0,1.0
2024-02-08,5.5999,5.6,5.33,5.6,1900,5.1124302568683,5.11252155189601,4.86602497707245,5.11252155189601,2081.16482091974,0.0,1.0
2024-02-09,5.6,5.6,5.6,5.6,1649,5.11252155189601,5.11252155189601,5.11252155189601,5.11252155189601,1806.23199457719,0.0,1.0
2024-02-12,5.37,5.79,5.37,5.79,2105,4.90254298815742,5.28598210454962,4.90254298815742,5.28598210454962,2305.71155159793,0.0,1.0
2024-02-13,5.21,5.7,5.1673,5.43,5443,4.75647094381754,5.20381657960844,4.71748796698433,4.95732000478488,5961.98953698219,0.0,1.0
2024-02-14,5.39,5.4,5.25,5.4,1902,4.92080199369991,4.92993149647115,4.79298895490251,4.92993149647115,2083.35552073124,0.0,1.0
2024-02-15,5.39,5.39,5.39,5.39,151,4.92080199369991,4.92080199369991,4.92080199369991,4.92080199369991,165.397835767832,0.0,1.0
2024-02-16,5.3955,5.3955,5.3093,5.3093,3276,4.92582322022409,4.92582322022409,4.84712690633598,4.84712690633598,3588.36629122794,0.0,1.0
2024-02-20,5.34,5.4,5.04,5.35,12774,4.87515447984369,4.92993149647115,4.60126939670641,4.88428398261494,13991.9996960152,0.0,1.0
2024-02-21,5.3,5.34,5.19,5.2861,8899,4.83863646875872,4.87515447984369,4.73821193827505,4.82594645990669,9747.51881124465,0.0,1.0
2024-02-22,4.98,5.1,4.72,5.1,9657,4.54649238007895,4.65604641333386,4.30912530802663,4.65604641333386,10577.794039801,0.0,1.0
2024-02-23,4.86,4.99,4.475,4.63,10569,4.43693834682404,4.55562188285019,4.08545249013118,4.22695978308545,11576.7531538425,0.0,1.0
2024-02-26,4.96,5.11,4.7,4.9,7883,4.52823337453646,4.66517591610511,4.29086630248415,4.47345635790901,8634.64330700546,0.0,1.0
2024-02-27,5.1816,5.4379,5.1225,5.2,2764,4.73054315594721,4.96453231197416,4.67658779456916,4.74734144104629,3027.54713948536,0.0,1.0
2024-02-28,5.05,5.2,5.02,5.2,1260,4.61039889947765,4.74734144104629,4.58301039116392,4.74734144104629,1380.14088124152,0.0,1.0
2024-02-29,5.2,5.33,4.97,4.97,3224,4.74734144104629,4.86602497707245,4.53736287730771,4.53736287730771,3531.40809612909,0.0,1.0
2024-03-01,4.91,5.1497,4.91,5.1497,9064,4.48258586068025,4.70142004210694,4.48258586068025,4.70142004210694,9928.25154569294,0.0,1.0
2024-03-04,5.32,5.8,4.99,4.99,15718,4.85689547430121,5.29511160732087,4.55562188285019,4.55562188285019,17216.709818535,0.0,1.0
2024-03-05,5.65,5.77,5.185,5.185,22270,5.15816906575222,5.26772309900714,4.73364718688943,4.73364718688943,24393.4424009909,0.0,1.0
2024-03-06,5.51,5.95,5.1202,5.65,12791,5.03035602695482,5.43205414888951,4.67448800893177,5.15816906575222,14010.6206444129,0.0,1.0
2024-03-07,6.1,6.3,5.5957,5.6441,20981,5.56899669045815,5.75158674588301,5.10859586570437,5.15278265911719,22981.5363724827,0.0,1.0
2024-03-08,6.05,6.15,5.88,6.1,21533,5.52334917660194,5.61464420431437,5.36814762949081,5.56899669045815,23586.1695204552,0.0,1.0
2024-03-11,5.67,6.17,5.4,5.47,23859,5.17642807129471,5.63290320985685,4.92993149647115,4.99383801586985,26133.9534012233,0.0,1.0
2024-03-12,5.52,5.7794,5.4,5.72,4819,5.03948552972606,5.2763048316121,4.92993149647115,5.22207558515092,5278.49119579593,0.0,1.0
2024-03-13,5.95,6.1,5.72,5.72,22370,5.43205414888951,5.56899669045815,5.22207558515092,5.22207558515092,24502.9773915656,0.0,1.0
2024-03-14,5.58,5.88,5.36,5.71,13224,5.09426254635352,5.36814762949081,4.89341348538618,5.21294608237968,14484.9071536014,0.0,1.0
2024-03-15,5.65,5.73,5.35,5.64,22477,5.15816906575222,5.23120508792216,4.88428398261494,5.14903956298098,24620.1798314806,0.0,1.0
2024-03-18,5.79,6.25,5.6499,5.65,30124,5.28598210454962,5.70593923202679,5.15807777072451,5.15816906575222,32996.3205607297,0.0,1.0
2024-03-19,5.86,6.03,5.598,5.67,9755,5.34988862394832,5.50509017105945,5.11069565134176,5.17642807129471,10685.1383305643,0.0,1.0
2024-03-20,6.08,6.2,5.75,6.2,16921,5.55073768491567,5.66029171817058,5.24946409346465,5.66029171817058,18534.415755149,0.0,1.0
2024-03-21,6.04,6.04,5.5,5.83,6543,5.51421967383069,5.51421967383069,5.02122652418358,5.32250011563459,7166.87443330416,0.0,1.0
2024-03-22,6.41,6.5,6.04,6.08,19501,5.85201127636668,5.93417680130787,5.51421967383069,5.55073768491567,21360.4185119768,0.0,1.0
2024-03-25,6.9,7.49,6.51,6.51,18892,6.29935691215758,6.83799757566091,5.94330630407911,5.94330630407911,20693.3504193768,0.0,1.0
2024-03-26,8.04,8.074,6.7,6.7,36206,7.34012022807927,7.37116053750149,6.11676685673272,6.11676685673272,39658.2386874844,0.0,1.0
2024-03-27,8.0,8.14,7.7,8.0,24422,7.3036022169943,7.4314152557917,7.02971713385701,7.3036022169943,26750.635398159,0.0,1.0
2024-03-28,7.46,8.15,7.3203,7.994,38046,6.81060906734718,7.44054475856294,6.68306991363292,7.29812451533155,41673.6825140593,0.0,1.0
2024-04-01,7.4618,7.8,7.3,7.35,9098,6.81225237784601,7.12101216156944,6.66453702300729,6.71018453686351,9965.49344248834,0.0,1.0
2024-04-02,7.49,7.49,7.3,7.39,9671,6.83799757566091,6.83799757566091,6.66453702300729,6.74670254794848,10593.1289384815,0.0,1.0
2024-04-03,7.56,7.68,7.5,7.68,1374,6.90190409505961,7.01145812831452,6.84712707843215,7.01145812831452,1505.0107704967,0.0,1.0
2024-04-04,7.35,7.36,7.175,7.36,25872,6.71018453686351,6.71931403963475,6.55041823836676,6.71931403963475,28338.8927614925,0.0,1.0
2024-04-05,7.43,7.49,7.43,7.49,933,6.78322055903345,6.83799757566091,6.78322055903345,6.83799757566091,1021.96146206217,0.0,1.0
2024-04-08,7.5,7.5,7.45,7.45,1404,6.84712707843215,6.84712707843215,6.80147956457594,6.80147956457594,1537.87126766912,0.0,1.0
2024-04-09,7.405,7.44,7.33,7.4,869,6.76039680210535,6.7923500618047,6.69192553132102,6.75583205071972,951.859068094347,0.0,1.0
2024-04-10,7.46,7.55,7.33,7.5,5139,6.81060906734718,6.89277459228837,6.69192553132102,6.84712707843215,5629.00316563504,0.0,1.0
2024-04-11,7.2731,7.38,7.24,7.32,10130,6.63997866055265,6.73757304517724,6.60976000637984,6.68279602854978,11095.8945452195,0.0,1.0
2024-04-12,7.21,7.35,7.05,7.16,5865,6.58237149806611,6.71018453686351,6.43629945372622,6.5367239842099,6424.22719720753,0.0,1.0
2024-04-15,7.08,7.26,6.54,6.87,7953,6.46368796203995,6.62801901192232,5.97069481239284,6.27196840384385,8711.31780040776,0.0,1.0
2024-04-16,6.7,7.0166,6.6,7.0166,10244,6.11676685673272,6.40580691447027,6.02547182902029,6.40580691447027,11220.7644344747,0.0,1.0
2024-04-17,6.75,6.9765,6.51,6.95,10928,6.16241437058894,6.36919760835759,5.94330630407911,6.3450044260138,11969.9837700058,0.0,1.0
2024-04-18,7.37,7.8,6.7901,6.82,21549,6.728443542406,7.12101216156944,6.19902367670162,6.22632088998764,23603.6951189472,0.0,1.0
2024-04-19,7.5,8.05,6.8197,7.8,22984,6.84712707843215,7.34924973085051,6.2260470049045,7.12101216156944,25175.5222336945,0.0,1.0
2024-04-22,7.92,8.14,7.635,7.91,9407,7.23056619482435,7.4314152557917,6.97037536584393,7.22143669205311,10303.9565633642,0.0,1.0
2024-04-23,7.72,7.84,7.5001,7.755,3730,7.0479761393995,7.15753017265441,6.84721837345987,7.07992939909885,4085.65514843718,0.0,1.0
2024-04-24,7.87,7.8999,7.7,7.7,3379,7.18491868096814,7.21221589425415,7.02971713385701,7.02971713385701,3701.18733151991,0.0,1.0
2024-04-25,7.8,7.9,7.75,7.796,3554,7.12101216156944,7.21230718928187,7.07536464771322,7.11736036046094,3892.87356502567,0.0,1.0
2024-04-26,8.45,8.61,7.909,8.1,21859,7.71442984170023,7.86050188604011,7.22052374177599,7.39489724470672,23943.2535897288,0.0,1.0
2024-04-29,8.39,8.67,8.19,8.19,6359,7.65965282507277,7.91527890266757,7.47706276964791,7.47706276964791,6965.33005064667,0.0,1.0
2024-04-30,8.31,8.4,8.17,8.21,7552,7.58661680290283,7.66878232784401,7.45880376410542,7.4953217751904,8272.08248820311,0.0,1.0
2024-05-01,8.29,8.55,8.005,8.23,9392,7.56835779736034,7.80572486941266,7.30816696837992,7.51358078073288,10287.526314778,0.0,1.0
2024-05-02,8.57,8.59,8.2618,8.3,8380,7.82398387495514,7.84224288049763,7.54261259954543,7.57748730013158,9179.03221016183,0.0,1.0
2024-05-03,8.93,9.1713,8.37,8.37,22558,8.15264597471988,8.37294087658997,7.64139381953028,7.64139381953028,24708.9031738461,0.0,1.0
2024-05-06,8.63,9.18,8.5735,9.11,15432,7.8787608915826,8.38088354400096,7.82717920092507,8.31697702460225,16903.4397454913,0.0,1.0
2024-05-07,8.63,8.9999,8.48,8.49,7040,7.8787608915826,8.21646119909087,7.74181835001395,7.7509478527852,7711.26333646053,0.0,1.0
2024-05-08,8.74,8.99,8.56,8.56,14233,7.97918542206627,8.20742299134734,7.8148543721839,7.8148543721839,15590.1152085004,0.0,1.0
2024-05-09,9.0,9.1116,8.4801,8.7599,25784,8.21655249411858,8.31843774504565,7.74190964504167,7.99735313258104,28242.5019697867,0.0,1.0
2024-05-10,8.9,9.0,8.5049,8.735,11215,8.12525746640616,8.21655249411858,7.76455081191435,7.97462067068065,12284.3491929552,0.0,1.0
2024-05-13,8.94,9.16,8.7,9.16,9436,8.16177547749113,8.36262453845847,7.9426674109813,8.36262453845847,10335.7217106309,0.0,1.0
2024-05-14,9.19,9.37,8.7265,9.1351,27606,8.3900130467722,8.55434409665457,7.96686059332509,8.33989207655807,30238.2294980582,0.0,1.0
2024-05-15,9.38,9.498,8.98,8.98,13215,8.56347359942581,8.67120173212648,8.1982934885761,8.1982934885761,14475.0490044497,0.0,1.0
2024-05-16,9.13,9.26,9.0,9.26,8082,8.33523603014474,8.4539195661709,8.21655249411858,8.4539195661709,8852.61793824916,0.0,1.0
2024-05-17,9.0,9.15,9.0,9.05,2951,8.21655249411858,8.35349503568723,8.21655249411858,8.2622000079748,3232.37757186009,0.0,1.0
2024-05-20,8.94,9.135,8.94,9.04,2357,8.16177547749113,8.33980078153036,8.16177547749113,8.25307050520355,2581.73972784623,0.0,1.0
2024-05-21,9.01,9.01,8.8101,8.98,1150,8.22568199688983,8.22568199688983,8.04318323649268,8.1982934885761,1259.65239160932,0.0,1.0
2024-05-22,9.07,9.07,8.9312,9.0,2616,8.28045901351728,8.28045901351728,8.15374151505243,8.21655249411858,2865.43535343477,0.0,1.0
2024-05-23,9.14,9.38,8.9567,9.2,19948,8.34436553291598,8.56347359942581,8.1770217471191,8.39914254954344,21850.0399198459,0.0,1.0
2024-05-24,9.04,9.4,9.0,9.4,26060,8.25307050520355,8.5817326049683,8.21655249411858,8.5817326049683,28544.818543773,0.0,1.0
2024-05-28,9.18,9.49,9.07,9.12,8494,8.38088354400096,8.66389812990948,8.28045901351728,8.3261065273735,9303.90209941701,0.0,1.0
2024-05-29,9.2,9.23,9.07,9.15,4250,8.39914254954344,8.42653105785717,8.28045901351728,8.35349503568723,4655.23709942575,0.0,1.0
2024-05-30,8.81,9.3,8.81,9.01,5716,8.04309194146497,8.49043757725587,8.04309194146497,8.22568199688983,6261.02006125119,0.0,1.0
2024-05-31,8.22,9.14,8.199,9.02,22182,7.50445127796164,8.34436553291598,7.48527932214203,8.23481149966107,24297.0516092852,0.0,1.0
2024-06-03,8.41,8.64,7.41,8.64,27364,7.67791183061525,7.88789039435384,6.76496155349097,7.88789039435384,29973.1548208674,0.0,1.0
2024-06-04,8.63,8.71,7.277,8.2,14463,7.8787608915826,7.95179691375254,6.64353916663344,7.48619227241915,15842.0456868223,0.0,1.0
2024-06-05,8.49,8.81,7.9347,8.79,9526,7.7509478527852,8.04309194146497,7.24398656389808,8.02483293592248,10434.3032021482,0.0,1.0
2024-06-06,8.94,8.94,8.26,8.595,7289,8.16177547749113,8.16177547749113,7.54096928904661,7.84680763188325,7984.00546299159,0.0,1.0
2024-06-07,9.22,9.25,8.52,8.5385,8812,8.41740155508593,8.44479006339965,7.77833636109893,7.79522594122573,9652.22336944463,0.0,1.0
2024-06-10,8.27,9.2,8.27,8.92,5825,7.55009879181785,8.39914254954344,7.55009879181785,8.14351647194864,6380.41320097765,0.0,1.0
2024-06-11,7.98,8.5,7.95,8.31,4238,7.28534321145181,7.76007735555644,7.25795470313808,7.58661680290283,4642.09290055678,0.0,1.0
2024-06-12,8.25,8.72,7.42,7.42,18000,7.53183978627537,7.96092641652378,6.77409105626221,6.77409105626221,19716.2983034502,0.0,1.0
2024-06-13,8.17,8.55,7.81,8.26,15701,7.45880376410542,7.80572486941266,7.13014166434068,7.54096928904661,17198.0888701373,0.0,1.0
2024-06-14,8.26,8.9199,8.15,8.39,2517,7.54096928904661,8.14342517692093,7.44054475856294,7.65965282507277,2756.99571276579,0.0,1.0
2024-06-17,8.29,8.65,7.4161,7.95,11327,7.56835779736034,7.89701989712508,6.77053055018143,7.25795470313808,12407.0283823989,0.0,1.0
2024-06-18,8.12,8.6,8.04,8.04,3040,7.41315625024921,7.85137238326887,7.34012022807927,7.34012022807927,3329.86371347159,0.0,1.0
2024-06-20,8.45,8.49,8.1,8.49,1574,7.71442984170023,7.7509478527852,7.39489724470672,7.7509478527852,1724.08075164615,0.0,1.0
2024-06-21,9.04,9.04,8.015,8.12,6315,8.25307050520355,8.25307050520355,7.31729647115116,7.41315625024921,6917.13465479379,0.0,1.0
2024-06-24,8.29,8.81,8.01,8.01,3172,7.56835779736034,8.04309194146497,7.31273171976554,7.31273171976554,3474.44990103023,0.0,1.0
2024-06-25,8.36,8.79,7.87,8.79,1556,7.63226431675904,8.02483293592248,7.18491868096814,8.02483293592248,1704.3644533427,0.0,1.0
2024-06-26,8.325,8.325,8.31,8.31,1733,7.60031105705969,7.60031105705969,7.58661680290283,7.58661680290283,1898.24138665996,0.0,1.0
2024-06-27,8.3,8.3101,8.05,8.09,3423,7.57748730013158,7.58670809793054,7.34924973085051,7.38576774193548,3749.38272737279,0.0,1.0
2024-06-28,7.61,8.46,7.61,8.1,4553,6.94755160891583,7.72355934447147,6.94755160891583,7.39489724470672,4987.12812086716,0.0,1.0
2024-07-01,7.43,7.9,7.39,7.77,5463,6.78322055903345,7.21230718928187,6.74670254794848,7.09362365325571,5983.89653509715,0.0,1.0
2024-07-02,7.02,7.21,6.9001,7.21,1437,6.40891094541249,6.58237149806611,6.29944820718529,6.58237149806611,1574.01781455878,0.0,1.0
2024-07-03,6.83,6.83,6.7,6.7,892,6.23545039275888,6.23545039275888,6.11676685673272,6.11676685673272,977.052115926534,0.0,1.0
2024-07-05,7.83,8.2848,6.84,6.84,3486,7.14840066988317,7.56361045591929,6.24457989553012,6.24457989553012,3818.38977143486,0.0,1.0
2024-07-08,7.53,7.54,7.39,7.4,2295,6.87451558674588,6.88364508951712,6.74670254794848,6.75583205071972,2513.82803368991,0.0,1.0
2024-07-09,7.69,7.69,7.69,7.69,362,7.02058763108577,7.02058763108577,7.02058763108577,7.02058763108577,396.516665880499,0.0,1.0
2024-07-10,7.844,7.844,7.02,7.06,7909,7.16118197376291,7.16118197376291,6.40891094541249,6.44542895649747,8663.12240455488,0.0,1.0
2024-07-11,7.22,8.0,7.22,8.0,788,6.59150100083735,7.3036022169943,6.59150100083735,7.3036022169943,863.135725728822,0.0,1.0
2024-07-12,7.58,7.58,7.18,7.18,1320,6.9201631006021,6.9201631006021,6.55498298975238,6.55498298975238,1445.86187558635,0.0,1.0
2024-07-15,7.12,7.67,7.12,7.39,4527,6.50020597312492,7.00232862554328,6.50020597312492,6.74670254794848,4958.64902331774,0.0,1.0
2024-07-16,7.18,7.6,6.9013,7.6,6481,6.55498298975238,6.93842210614458,6.30054374751784,6.93842210614458,7098.96273914783,0.0,1.0
2024-07-17,7.43,7.62,7.247,7.247,3894,6.78322055903345,6.95668111168707,6.61615065831971,6.61615065831971,4265.29253297974,0.0,1.0
2024-07-18,7.36,7.62,7.03,7.15,10519,6.71931403963475,6.95668111168707,6.41804044818374,6.52759448143865,11521.9856585552,0.0,1.0
2024-07-19,7.17,7.55,6.8,7.55,5907,6.54585348698114,6.89277459228837,6.20806188444515,6.89277459228837,6470.23189324892,0.0,1.0
2024-07-22,7.4,7.4,7.12,7.12,7327,6.75583205071972,6.75583205071972,6.50020597312492,6.50020597312492,8025.62875941,0.0,1.0
2024-07-23,7.74,7.74,7.211,7.46,2148,7.06623514494198,7.06623514494198,6.58328444834323,6.81060906734718,2352.81159754506,0.0,1.0
2024-07-24,7.62,7.99,7.2387,7.25,3892,6.95668111168707,7.29447271422305,6.60857317101958,6.61888950915108,4263.10183316824,0.0,1.0
2024-07-25,7.72,7.72,7.72,7.72,535,7.0479761393995,7.0479761393995,7.0479761393995,7.0479761393995,586.01219957477,0.0,1.0
2024-07-26,7.45,7.68,7.4,7.53,11380,6.80147956457594,7.01145812831452,6.75583205071972,6.87451558674588,12465.0819274035,0.0,1.0
2024-07-29,7.92,7.92,7.16,7.45,7255,7.23056619482435,7.23056619482435,6.5367239842099,6.80147956457594,7946.76356619619,0.0,1.0
2024-07-30,7.24,7.69,7.2,7.41,7115,6.60976000637984,7.02058763108577,6.57324199529487,6.76496155349097,7793.41457939158,0.0,1.0
2024-07-31,7.46,7.84,7.13,7.35,11135,6.81060906734718,7.15753017265441,6.50933547589617,6.71018453686351,12196.7212004955,0.0,1.0
2024-08-01,7.36,7.47,7.26,7.47,1895,6.71931403963475,6.81973857011842,6.62801901192232,6.81973857011842,2075.68807139101,0.0,1.0
2024-08-02,7.03,7.03,7.03,7.03,817,6.41804044818374,6.41804044818374,6.41804044818374,6.41804044818374,894.900872995491,0.0,1.0
2024-08-05,7.01,7.01,6.8,6.8,1422,6.39978144264125,6.39978144264125,6.20806188444515,6.20806188444515,1557.58756597257,0.0,1.0
2024-08-06,6.95,7.63,6.9,7.63,3925,6.3450044260138,6.96581061445831,6.29935691215758,6.96581061445831,4299.24838005789,0.0,1.0
2024-08-07,6.8,7.0674,6.8,7.0674,2536,6.20806188444515,6.45218478854819,6.20806188444515,6.45218478854819,2777.80736097499,0.0,1.0
2024-08-08,6.55,6.7,6.45,6.52,2156,5.97982431516408,6.11676685673272,5.88852928745165,5.95243580685035,2361.57439679104,0.0,1.0
2024-08-09,7.0,7.1161,6.46,6.46,3913,6.39065193987001,6.49664546704414,5.89765879022289,5.89765879022289,4286.10418118893,0.0,1.0
2024-08-12,6.8029,6.9951,6.5148,6.6,1076,6.21070944024881,6.3861784835121,5.94768846540931,6.02547182902029,1178.59649858403,0.0,1.0
2024-08-13,6.65,6.65,6.58,6.58,892,6.07111934287651,6.07111934287651,6.00721282347781,6.00721282347781,977.052115926534,0.0,1.0
2024-08-14,6.745,6.99,6.5001,6.99,1702,6.15784961920332,6.38152243709877,5.93426809633558,6.38152243709877,1864.28553958179,0.0,1.0
2024-08-15,6.62,6.9899,6.5134,6.78,1473,6.04373083456278,6.38143114207105,5.94641033502133,6.18980287890267,1613.45041116568,0.0,1.0
2024-08-16,6.62,6.62,6.62,6.62,519,6.04373083456278,6.04373083456278,6.04373083456278,6.04373083456278,568.486601082815,0.0,1.0
2024-08-19,6.52,6.5602,6.5,6.5,1353,5.95243580685035,5.98913640799075,5.93417680130787,5.93417680130787,1482.00842247601,0.0,1.0
2024-08-20,6.8,7.0,6.5862,6.65,5271,6.20806188444515,6.39065193987001,6.01287311519598,6.07111934287651,5773.58935319368,0.0,1.0
2024-08-21,7.114,7.114,6.8,6.8,5164,6.49472827146218,6.49472827146218,6.20806188444515,6.20806188444515,5656.38691327872,0.0,1.0
2024-08-22,6.811,7.25,6.811,7.05,4491,6.21810433749352,6.61888950915108,6.21810433749352,6.43629945372622,4919.21642671083,0.0,1.0
2024-08-23,6.68,6.81,6.4,6.675,3313,6.09850785119024,6.21719138721639,5.84288177359544,6.09394309980462,3628.89423774059,0.0,1.0
2024-08-26,6.68,6.68,6.545,6.545,1143,6.09850785119024,6.09850785119024,5.97525956377846,5.97525956377846,1251.98494226909,0.0,1.0
2024-08-27,6.5535,6.5535,6.5535,6.5535,1029,5.98301964113401,5.98301964113401,5.98301964113401,5.98301964113401,1127.11505301391,0.0,1.0
2024-08-28,6.5,6.57,6.5,6.56,2242,5.93417680130787,5.99808332070657,5.93417680130787,5.98895381793532,2455.7744886853,0.0,1.0
2024-08-29,6.49,6.49,6.48,6.48,2907,5.92504729853662,5.92504729853662,5.91591779576538,5.91591779576538,3184.18217600721,0.0,1.0
2024-08-30,6.2,6.21,6.15,6.15,1205,5.66029171817058,5.66942122094182,5.61464420431437,5.61464420431437,1319.89663642542,0.0,1.0
2024-09-03,6.64,7.82,6.06,6.4,20352,6.06198984010527,7.13927116711193,5.53247867937318,5.84288177359544,22292.5612817677,0.0,1.0
2024-09-04,6.5,6.5,6.41,6.41,3893,5.93417680130787,5.93417680130787,5.85201127636668,5.85201127636668,4264.19718307398,0.0,1.0
2024-09-05,6.4265,6.44,6.42,6.44,1241,5.86707495593923,5.87939978468041,5.86114077913792,5.87939978468041,1359.32923303232,0.0,1.0
2024-09-06,6.7516,6.7516,6.42,6.42,1184,6.16387509103234,6.16387509103234,5.86114077913792,5.86114077913792,1296.89428840473,0.0,1.0
2024-09-09,6.52,6.672,6.52,6.54,2150,5.95243580685035,6.09120424897324,5.95243580685035,5.97069481239284,2355.00229735656,0.0,1.0
2024-09-10,6.23,6.53,6.23,6.53,1667,5.68768022648431,5.96156530962159,5.68768022648431,5.96156530962159,1825.94829288064,0.0,1.0
2024-09-11,6.54,6.74,6.24,6.74,5297,5.97069481239284,6.1532848678177,5.69680972925555,6.1532848678177,5802.0684507431,0.0,1.0
2024-09-12,6.3,6.47,6.3,6.375,3458,5.75158674588301,5.90678829299414,5.75158674588301,5.82005801666733,3787.71997407394,0.0,1.0
2024-09-13,6.3601,6.565,6.36,6.565,1409,5.80645505753818,5.99351856932094,5.80636376251047,5.99351856932094,1543.34801719785,0.0,1.0
2024-09-16,6.32,6.33,6.31,6.31,1334,5.76984575142549,5.77897525419674,5.76071624865425,5.76071624865425,1461.19677426681,0.0,1.0
2024-09-17,6.18,6.33,6.18,6.33,2074,5.64203271262809,5.77897525419674,5.64203271262809,5.77897525419674,2271.75570451977,0.0,1.0
2024-09-18,6.25,6.579,6.25,6.3,4847,5.70593923202679,6.00629987320068,5.70593923202679,5.75158674588301,5309.16099315685,0.0,1.0
2024-09-19,6.17,6.32,6.17,6.32,3205,5.63290320985685,5.76984575142549,5.63290320985685,5.76984575142549,3510.59644791989,0.0,1.0
2024-09-20,6.82,6.82,6.17,6.17,25611,6.22632088998764,6.22632088998764,5.63290320985685,5.63290320985685,28053.0064360924,0.0,1.0
2024-09-23,6.21,6.5,6.21,6.4438,1237,5.66942122094182,5.93417680130787,5.66942122094182,5.88286899573348,1354.94783340933,0.0,1.0
2024-09-24,6.51,6.79,6.2533,6.4385,2928,5.94330630407911,6.19893238167391,5.7089519679413,5.87803035926472,3207.1845240279,0.0,1.0
2024-09-25,6.41,6.54,6.1691,6.54,1654,5.85201127636668,5.97069481239284,5.63208155460744,5.97069481239284,1811.70874410593,0.0,1.0
2024-09-26,6.53,6.74,6.4,6.4,1623,5.96156530962159,6.1532848678177,5.84288177359544,5.84288177359544,1777.75289702776,0.0,1.0
2024-09-27,6.48,6.7369,6.48,6.5,1026,5.91591779576538,6.15045472195861,5.91591779576538,5.93417680130787,1123.82900329666,0.0,1.0
2024-09-30,6.37,6.4,6.31,6.31,1338,5.81549326528171,5.84288177359544,5.76071624865425,5.76071624865425,1465.5781738898,0.0,1.0
2024-10-01,6.2501,6.2501,6.25,6.25,749,5.70603052705451,5.70603052705451,5.70593923202679,5.70593923202679,820.417079404678,0.0,1.0
2024-10-02,6.37,6.4141,6.16,6.16,808,5.81549326528171,5.85575437250289,5.62377370708561,5.62377370708561,885.042723843766,0.0,1.0
2024-10-03,6.35,7.19,6.35,7.02,5486,5.79723425973922,6.56411249252362,5.79723425973922,6.40891094541249,6009.08958292933,0.0,1.0
2024-10-04,6.3612,6.3612,6.3612,6.3612,493,5.80745930284302,5.80745930284302,5.80745930284302,5.80745930284302,540.007503533387,0.0,1.0
2024-10-07,6.3,6.75,6.29,6.34,6442,5.75158674588301,6.16241437058894,5.74245724311177,5.78810475696798,7056.24409282369,0.0,1.0
2024-10-08,6.54,6.8,6.3,6.3,6488,5.97069481239284,6.20806188444515,5.75158674588301,5.75158674588301,7106.63018848806,0.0,1.0
2024-10-09,6.49,6.49,6.49,6.49,238,5.92504729853662,5.92504729853662,5.92504729853662,5.92504729853662,260.693277567842,0.0,1.0
2024-10-10,6.48,6.48,6.3,6.3,1004,5.91591779576538,5.91591779576538,5.75158674588301,5.75158674588301,1099.73130537022,0.0,1.0
2024-10-11,6.26,6.29,6.26,6.29,877,5.71506873479804,5.74245724311177,5.71506873479804,5.74245724311177,960.621867340325,0.0,1.0
2024-10-14,6.05,6.31,6.05,6.25,4808,5.52334917660194,5.76071624865425,5.52334917660194,5.70593923202679,5266.4423468327,0.0,1.0
2024-10-15,5.842295,6.0,5.76,6.0,2596,5.33372483929184,5.47770166274572,5.25859359623589,5.47770166274572,2843.52835531982,0.0,1.0
2024-10-16,6.25,6.3,6.125,6.25,68540,5.70593923202679,5.75158674588301,5.59182044738626,5.70593923202679,75075.2825399156,0.0,1.0
2024-10-17,6.19,6.19,5.83,5.83,3785,5.65116221539934,5.65116221539934,5.32250011563459,5.32250011563459,4145.89939325328,0.0,1.0
2024-10-18,6.3433,6.48,6.15,6.18,14849,5.79111749288249,5.91591779576538,5.61464420431437,5.64203271262809,16264.8507504407,0.0,1.0
2024-10-21,6.22,6.48,6.0,6.41,11553,5.67855072371307,5.91591779576538,5.47770166274572,5.85201127636668,12654.5774610978,0.0,1.0
2024-10-22,6.2,6.2,6.1,6.2,6220,5.66029171817058,5.66029171817058,5.56899669045815,5.66029171817058,6813.0764137478,0.0,1.0
2024-10-23,6.3,6.4,6.1212,6.2,11172,5.75158674588301,5.84288177359544,5.58835123633319,5.66029171817058,12237.2491470081,0.0,1.0
2024-10-24,6.1999,6.21,6.16,6.16,8594,5.66020042314287,5.66942122094182,5.62377370708561,5.62377370708561,9413.43708999173,0.0,1.0
2024-10-25,6.05,6.2,6.05,6.2,14231,5.52334917660194,5.66029171817058,5.52334917660194,5.66029171817058,15587.9245086889,0.0,1.0
2024-10-28,5.94,6.0775,5.75,6.075,19388,5.42292464611827,5.54845530922285,5.24946409346465,5.54617293353004,21236.6439726274,0.0,1.0
2024-10-29,5.82,5.88,5.8,5.88,2551,5.31337061286335,5.36814762949081,5.29511160732087,5.36814762949081,2794.2376095612,0.0,1.0
2024-10-30,7.31,8.2,6.05,6.05,261220,6.67366652577854,7.48619227241915,5.52334917660194,5.52334917660194,286127.302379293,0.0,1.0
2024-10-31,7.34,8.1016,7.2,7.61,98103,6.70105503409227,7.39635796515012,6.57324199529487,6.94755160891583,107457.111803521,0.0,1.0
2024-11-01,7.21,7.9998,7.0301,7.3,47205,6.58237149806611,7.30341962693887,6.41813174321145,6.66453702300729,51705.9923007982,0.0,1.0
2024-11-04,7.37,7.76,7.1001,7.2,29926,6.728443542406,7.08449415048447,6.48203826261015,6.57324199529487,32779.4412793917,0.0,1.0
2024-11-05,7.15,7.31,7.0,7.23,29081,6.52759448143865,6.67366652577854,6.39065193987001,6.6006305036086,31853.8706090354,0.0,1.0
2024-11-06,7.46,7.4864,7.25,7.25,7672,6.81060906734718,6.83471095466326,6.61888950915108,6.61888950915108,8403.52447689279,0.0,1.0
2024-11-07,8.3319,8.52,7.43,7.43,54521,7.60661041397185,7.77833636109893,6.78322055903345,6.78322055903345,59719.572211245,0.0,1.0
2024-11-08,8.7335,9.18,8.24,8.24,53149,7.97325124526496,8.38088354400096,7.52271028350413,7.52271028350413,58216.7521405598,0.0,1.0
2024-11-11,9.25,9.38,8.26,9.14,46926,8.44479006339965,8.56347359942581,7.54096928904661,8.34436553291598,51400.3896770948,0.0,1.0
2024-11-12,9.33,9.43,8.85,9.3,31904,8.5178260855696,8.60912111328203,8.07960995254994,8.49043757725587,34946.0433929598,0.0,1.0
2024-11-13,9.1699,9.24,8.9613,9.19,14792,8.371662746202,8.43566056062841,8.18122131839387,8.3900130467722,16202.4158058131,0.0,1.0
2024-11-14,8.73,9.1,8.5001,9.02,25431,7.97005591929503,8.30784752183101,7.76016865058415,8.23481149966107,27855.8434530579,0.0,1.0
2024-11-15,8.43,8.73,8.24,8.68,14169,7.92440840543881,8.20641582200247,7.74580370828183,8.15941458590853,15073.0078371555,0.25,1.0
2024-11-18,8.22,8.57,7.83,8.54,42047,7.72700321384425,8.05601186650185,7.36039357231149,8.02781112484548,44729.67467915,0.0,1.0
2024-11-19,8.04,8.28,7.81,8.28,27556,7.55779876390605,7.78340469715698,7.34159307787392,7.78340469715698,29314.122659373,0.0,1.0
2024-11-20,7.87,8.5,7.5001,8.2,15791,7.39799456118665,7.99021013597033,7.05027941656366,7.70820271940667,16798.4943719756,0.0,1.0
2024-11-21,8.3,8.43,7.87,7.96,15508,7.80220519159456,7.92440840543881,7.39799456118665,7.48259678615575,16497.4384599201,0.0,1.0
2024-11-22,8.35,8.49,8.27,8.45,16230,7.8492064276885,7.98080988875154,7.77400444993819,7.94320889987639,17265.503366295,0.0,1.0
2024-11-25,8.87,9.05,8.35,8.55,31066,8.33801928306551,8.50722373300371,7.8492064276885,8.03721137206428,33048.0670103093,0.0,1.0
2024-11-26,9.0,9.05,8.6598,8.73,14476,8.46022249690976,8.50722373300371,8.14042608652657,8.20641582200247,15399.5949926362,0.0,1.0
2024-11-27,9.09,9.1,8.83,8.87,24207,8.54482472187886,8.55422496909765,8.30041829419036,8.33801928306551,25751.4503997475,0.0,1.0
2024-11-29,8.67,9.04,8.56,9.04,10430,8.15001433868974,8.49782348578492,8.04661161928306,8.49782348578492,11095.4528718704,0.0,1.0
2024-12-02,8.54,8.65,8.2701,8.65,13459,8.02781112484548,8.13121384425216,7.77409845241038,8.13121384425216,14317.7085524932,0.0,1.0
2024-12-03,8.575,8.575,8.2701,8.45,4848,8.06071199011125,8.06071199011125,7.77409845241038,7.94320889987639,5157.31117189144,0.0,1.0
2024-12-04,8.83,8.85,8.53,8.53,20493,8.30041829419036,8.31921878862793,8.0184108776267,8.0184108776267,21800.490479697,0.0,1.0
2024-12-05,8.86,8.86,8.73,8.74,6084,8.32861903584672,8.32861903584672,8.20641582200247,8.21581606922126,6472.1702082895,0.0,1.0
2024-12-06,8.8,8.86,8.725,8.86,6008,8.27221755253399,8.32861903584672,8.20171569839308,8.32861903584672,6391.32127077636,0.0,1.0
2024-12-09,8.52,8.73,8.26,8.52,14481,8.00901063040791,8.20641582200247,7.7646042027194,8.00901063040791,15404.9140016831,0.0,1.0
2024-12-10,8.46,8.48,8.2867,8.43,8526,7.95260914709518,7.97140964153275,7.78970286279357,7.92440840543881,9069.97422680412,0.0,1.0
2024-12-11,8.19,8.3402,8.0,8.3,17200,7.69880247218788,7.83999418541409,7.5201977750309,7.80220519159456,18297.391121397,0.0,1.0
2024-12-12,7.9,8.1108,7.89,8.01,10742,7.42619530284301,7.62435251421508,7.41679505562422,7.52959802224969,11427.3590363981,0.0,1.0
2024-12-13,7.835,8.0,7.8054,7.86,6563,7.36509369592089,7.5201977750309,7.33726896415327,7.38859431396786,6981.73127498422,0.0,1.0
2024-12-16,7.96,7.99,7.6,7.8,9931,7.48259678615575,7.51079752781211,7.14418788627936,7.33219283065513,10564.615768988,0.0,1.0
2024-12-17,7.99,7.99,7.7985,7.99,8891,7.51079752781211,7.51079752781211,7.33078279357231,7.51079752781211,9458.26188722912,0.0,1.0
2024-12-18,7.65,7.94,7.65,7.94,16160,7.1911891223733,7.46379629171817,7.1911891223733,7.46379629171817,17191.0372396381,0.0,1.0
2024-12-19,7.9,7.9,7.65,7.75,6831,7.42619530284301,7.42619530284301,7.1911891223733,7.28519159456118,7266.83015989902,0.0,1.0
2024-12-20,7.83,7.85,7.68,7.84,5450,7.36039357231149,7.37919406674907,7.21938986402966,7.36979381953028,5797.71986114034,0.0,1.0
2024-12-23,7.73,7.88,7.655,7.83,5166,7.26639110012361,7.40739480840544,7.19588924598269,7.36039357231149,5495.6001472754,0.0,1.0
2024-12-24,7.75,7.8807,7.6851,7.78,1375,7.28519159456118,7.40805282571075,7.22418399011125,7.31339233621755,1462.72748790238,0.0,1.0
2024-12-26,7.8,8.06,7.75,8.06,18060,7.33219283065513,7.57659925834363,7.28519159456118,7.57659925834363,19212.2606774669,0.0,1.0
2024-12-27,7.72,7.8,7.3201,7.75,25754,7.25699085290482,7.33219283065513,6.88107496662546,7.28519159456118,27397.1517988639,0.0,1.0
2024-12-30,7.4,7.6,6.93,7.55,28467,6.95618294190358,7.14418788627936,6.51437132262052,7.09718665018541,30283.2461077215,0.0,1.0
2024-12-31,7.41,7.58,7.39,7.455,9303,6.96558318912237,7.12538739184178,6.94678269468479,7.00788430160692,9896.54823269514,0.0,1.0
2025-01-02,7.3752,7.59,7.27,7.59,27617,6.93287032880099,7.13478763906057,6.83397972805933,7.13478763906057,29379.0145697454,0.0,1.0
2025-01-03,7.615,7.88,7.26,7.26,14532,7.15828825710754,7.40739480840544,6.82457948084054,6.82457948084054,15459.1678939617,0.0,1.0
2025-01-06,7.42,7.6552,7.25,7.4,34335,6.97498343634116,7.19607725092707,6.81517923362175,6.95618294190358,36525.6351251841,0.0,1.0
2025-01-07,7.75,7.91,7.49,7.4945,17488,7.28519159456118,7.4355955500618,7.04078516687268,7.04501527812114,18603.7660424995,0.0,1.0
2025-01-08,7.4,7.5334,7.3828,7.51,5215,6.95618294190358,7.08158223980222,6.94001451668727,7.05958566131026,5547.7264359352,0.0,1.0
2025-01-10,7.1,7.56,7.05,7.33,17196,6.67417552533992,7.1065868974042,6.62717428924598,6.89038121137206,18293.1359141595,0.0,1.0
2025-01-13,7.25,7.44,7.1999,7.42,2382,6.81517923362175,6.99378393077874,6.76808399505562,6.97498343634116,2533.97590995161,0.0,1.0
2025-01-14,7.4,7.5327,7.28,7.5327,3363,6.95618294190358,7.08092422249691,6.84337997527812,7.08092422249691,3577.56548495687,0.0,1.0
2025-01-15,7.06,7.3158,6.95,7.21,20039,6.63657453646477,6.87703286032138,6.5331718170581,6.7775782447466,21317.5244582369,0.0,1.0
2025-01-16,7.04,7.502,6.74,7.21,6334,6.61777404202719,7.05206546353523,6.33576662546353,6.7775782447466,6738.12066063539,0.0,1.0
2025-01-17,7.4001,7.469246,7.01,7.04,9701,6.95627694437577,7.02127589379481,6.58957330037083,6.61777404202719,10319.9413528298,0.0,1.0
2025-01-21,7.35,7.6107,7.2,7.32,6770,6.90918170580964,7.15424615080346,6.76817799752781,6.88098096415327,7201.93824952662,0.0,1.0
2025-01-22,7.47,7.67,7.35,7.35,7170,7.0219846724351,7.20998961681088,6.90918170580964,6.90918170580964,7627.45897328004,0.0,1.0
2025-01-23,7.61,7.69,7.49,7.49,3769,7.15358813349814,7.22879011124845,7.04078516687268,7.04078516687268,4009.46901956659,0.0,1.0
2025-01-24,7.6,7.6,7.516,7.516,676,7.14418788627936,7.14418788627936,7.06522580964153,7.06522580964153,719.130023143278,0.0,1.0
2025-01-27,7.66,7.66,7.403,7.55,1304,7.20058936959209,7.20058936959209,6.95900301606922,7.09718665018541,1387.19755943615,0.0,1.0
2025-01-28,7.48,7.7,7.2501,7.7,8186,7.03138491965389,7.23819035846724,6.81527323609394,7.23819035846724,8708.28161161372,0.0,1.0
2025-01-29,7.62,7.65,7.55,7.55,6794,7.16298838071693,7.1911891223733,7.09718665018541,7.09718665018541,7227.46949295182,0.0,1.0
2025-01-30,7.79,7.79,7.49,7.5,5574,7.32279258343634,7.32279258343634,7.04078516687268,7.05018541409147,5929.63128550389,0.0,1.0
2025-01-31,7.79,7.94,7.5175,7.94,9650,7.32279258343634,7.46379629171817,7.06663584672435,7.46379629171817,10265.6874605512,0.0,1.0
2025-02-03,7.57,7.65,7.15,7.15,14714,7.11598714462299,7.1911891223733,6.72117676143387,6.72117676143387,15652.7798232695,0.0,1.0
2025-02-04,7.84,7.935,7.25,7.5,15860,7.36979381953028,7.45909616810877,6.81517923362175,7.05018541409147,16871.8966968231,0.0,1.0
2025-02-05,7.96,7.96,7.6186,7.93,5769,7.48259678615575,7.48259678615575,7.1616723461063,7.45439604449938,6137.07263833368,0.0,1.0
2025-02-06,7.94,8.0,7.725,8.0,4198,7.46379629171817,7.5201977750309,7.26169097651421,7.5201977750309,4465.83999579213,0.0,1.0
2025-02-07,8.5973,8.79,7.8942,7.9299,72649,8.08167454140914,8.2628173053152,7.42074315945612,7.45430204202719,77284.1376499054,0.0,1.0
2025-02-10,8.34,8.48,8.01,8.39,25339,7.83980618046971,7.97140964153275,7.52959802224969,7.88680741656366,26955.6740479697,0.0,1.0
2025-02-11,8.08,8.48,7.92,8.44,35388,7.59539975278121,7.97140964153275,7.44499579728059,7.9338086526576,37645.818430465,0.0,1.0
2025-02-12,7.72,8.079,7.4092,7.8,11927,7.25699085290482,7.59445972805933,6.96483116934487,7.33219283065513,12687.9641805176,0.0,1.0
2025-02-13,7.89,8.2,7.7393,7.95,12689,7.41679505562422,7.70820271940667,7.27513333003708,7.47319653893696,13498.5811592678,0.0,1.0
2025-02-14,7.84,8.01,7.5373,8.01,9629,7.6048,7.7697,7.311181,7.7697,9926.80412371134,0.25,1.0
2025-02-18,7.42,7.9997,7.36,7.9,15565,7.1974,7.759709,7.1392,7.663,16046.3917525773,0.0,1.0
2025-02-19,7.52,7.71,7.26,7.26,19694,7.2944,7.4787,7.0422,7.0422,20303.0927835052,0.0,1.0
2025-02-20,8.05,8.1072,7.44,7.55,20783,7.8085,7.863984,7.2168,7.3235,21425.7731958763,0.0,1.0
2025-02-21,7.71,8.1905,7.66,8.0,15368,7.4787,7.944785,7.4302,7.76,15843.2989690722,0.0,1.0
2025-02-24,7.6,7.805,7.2001,7.63,6098,7.372,7.57085,6.984097,7.4011,6286.59793814433,0.0,1.0
2025-02-25,7.455,7.97,7.25,7.97,15448,7.23135,7.7309,7.0325,7.7309,15925.7731958763,0.0,1.0
2025-02-26,7.59,7.7,7.48,7.7,2608,7.3623,7.469,7.2556,7.469,2688.65979381443,0.0,1.0
2025-02-27,8.0,8.0,7.51,7.51,9815,7.76,7.76,7.2847,7.2847,10118.5567010309,0.0,1.0
2025-02-28,7.9,7.905,7.745,7.76,6174,7.663,7.66785,7.51265,7.5272,6364.94845360825,0.0,1.0
2025-03-03,6.72,7.9,6.52,7.9,36694,6.5184,7.663,6.3244,7.663,37828.8659793814,0.0,1.0
2025-03-04,6.6,7.1412,6.58,6.73,14299,6.402,6.926964,6.3826,6.5281,14741.2371134021,0.0,1.0
2025-03-05,7.12,7.31,6.31,6.75,22913,6.9064,7.0907,6.1207,6.5475,23621.6494845361,0.0,1.0
2025-03-06,7.03,7.2,6.64,6.64,10907,6.8191,6.984,6.4408,6.4408,11244.3298969072,0.0,1.0
2025-03-07,7.1726,7.1726,7.0,7.045,6845,6.957422,6.957422,6.79,6.83365,7056.70103092783,0.0,1.0
2025-03-10,6.5,7.7,6.39,7.7,52973,6.305,7.469,6.1983,7.469,54611.3402061856,0.0,1.0
2025-03-11,6.51,6.74,6.37,6.37,6483,6.3147,6.5378,6.1789,6.1789,6683.50515463917,0.0,1.0
2025-03-12,6.4,6.97,6.27,6.63,27503,6.208,6.7609,6.0819,6.4311,28353.6082474227,0.0,1.0
2025-03-13,6.4882,6.68,6.26,6.43,9512,6.293554,6.4796,6.0722,6.2371,9806.18556701031,0.0,1.0
2025-03-14,6.52,6.99,6.41,6.78,9793,6.3244,6.7803,6.2177,6.5766,10095.8762886598,0.0,1.0
2025-03-17,6.47,6.76,6.2,6.54,13104,6.2759,6.5572,6.014,6.3438,13509.2783505155,0.0,1.0
2025-03-18,6.25,6.37,5.865,6.315,62094,6.0625,6.1789,5.68905,6.12555,64014.4329896907,0.0,1.0
2025-03-19,6.22,6.49,6.02,6.25,18041,6.0334,6.2953,5.8394,6.0625,18598.9690721649,0.0,1.0
2025-03-20,6.41,6.6817,6.1482,6.1482,11945,6.2177,6.481249,5.963754,5.963754,12314.4329896907,0.0,1.0
2025-03-21,6.58,6.59,6.2416,6.2416,17171,6.3826,6.3923,6.054352,6.054352,17702.0618556701,0.0,1.0
2025-03-24,6.37,6.79,6.3153,6.38,9819,6.1789,6.5863,6.125841,6.1886,10122.6804123711,0.0,1.0
2025-03-25,6.38,6.59,6.38,6.53,4847,6.1886,6.3923,6.1886,6.3341,4996.90721649484,0.0,1.0
2025-03-26,6.43,6.59,6.35,6.53,21547,6.2371,6.3923,6.1595,6.3341,22213.4020618557,0.0,1.0
2025-03-27,6.42,6.42,6.42,6.42,849,6.2274,6.2274,6.2274,6.2274,875.257731958763,0.0,1.0
2025-03-28,6.2963,6.56,6.13,6.52,8542,6.107411,6.3632,5.9461,6.3244,8806.18556701031,0.0,1.0
2025-03-31,6.37,6.4611,6.2,6.2,5223,6.1789,6.267267,6.014,6.014,5384.53608247423,0.0,1.0
2025-04-01,6.44,6.65,6.355,6.5,4553,6.2468,6.4505,6.16435,6.305,4693.81443298969,0.0,1.0
2025-04-02,6.25,6.5117,6.25,6.3,4129,6.0625,6.316349,6.0625,6.111,4256.70103092783,0.0,1.0
2025-04-03,6.33,6.36,6.2,6.2,5901,6.1401,6.1692,6.014,6.014,6083.50515463917,0.0,1.0
2025-04-04,6.45,6.5,6.2,6.33,12424,6.2565,6.305,6.014,6.1401,12808.2474226804,0.0,1.0
2025-04-07,5.49,6.3667,5.3,6.3,15445,5.3253,6.175699,5.141,6.111,15922.6804123711,0.0,1.0
2025-04-08,5.27,5.98,4.96,5.5,38076,5.1119,5.8006,4.8112,5.335,39253.6082474227,0.0,1.0
2025-04-09,5.25,5.6847,5.01,5.47,19404,5.0925,5.514159,4.8597,5.3059,20004.1237113402,0.0,1.0
2025-04-10,5.5278,5.78,5.2,5.78,9380,5.361966,5.6066,5.044,5.6066,9670.10309278351,0.0,1.0
2025-04-11,5.43,5.6,5.43,5.55,2119,5.2671,5.432,5.2671,5.3835,2184.53608247423,0.0,1.0
2025-04-14,5.57,5.7,5.39,5.59,3607,5.4029,5.529,5.2283,5.4223,3718.55670103093,0.0,1.0
2025-04-15,5.508,5.57,5.3701,5.45,20292,5.34276,5.4029,5.208997,5.2865,20919.587628866,0.0,1.0
2025-04-16,6.03,6.03,5.3752,5.55,8508,5.8491,5.8491,5.213944,5.3835,8771.13402061856,0.0,1.0
2025-04-17,5.82,6.03,5.5332,5.78,21498,5.6454,5.8491,5.367204,5.6066,22162.8865979381,0.0,1.0
2025-04-21,5.55,5.9,5.52,5.81,15870,5.3835,5.723,5.3544,5.6357,16360.824742268,0.0,1.0
2025-04-22,5.56,5.93,5.3701,5.93,8318,5.3932,5.7521,5.208997,5.7521,8575.25773195876,0.0,1.0
2025-04-23,5.65,5.85,5.4801,5.7,18904,5.4805,5.6745,5.315697,5.529,19488.6597938144,0.0,1.0
2025-04-24,5.73,5.8,5.4,5.667,15793,5.5581,5.626,5.238,5.49699,16281.4432989691,0.0,1.0
2025-04-25,5.62,5.6402,5.39,5.47,7138,5.4514,5.470994,5.2283,5.3059,7358.76288659794,0.0,1.0
2025-04-28,5.515,5.6474,5.3801,5.61,8175,5.34955,5.477978,5.218697,5.4417,8427.83505154639,0.0,1.0
2025-04-29,5.52,5.76,5.4536,5.62,9417,5.3544,5.5872,5.289992,5.4514,9708.24742268041,0.0,1.0
2025-04-30,5.25,5.56,5.22,5.55,8484,5.0925,5.3932,5.0634,5.3835,8746.39175257732,0.0,1.0
2025-05-01,5.2,5.5599,5.0863,5.0863,7565,5.044,5.393103,4.933711,4.933711,7798.96907216495,0.0,1.0
2025-05-02,4.85,5.1939,4.75,5.01,21141,4.7045,5.038083,4.6075,4.8597,21794.8453608247,0.0,1.0
2025-05-05,4.8792,4.94,4.81,4.81,6867,4.732824,4.7918,4.6657,4.6657,7079.38144329897,0.0,1.0
2025-05-06,4.81,4.8575,4.81,4.83,2981,4.6657,4.711775,4.6657,4.6851,3073.19587628866,0.0,1.0
2025-05-07,4.874,4.945,4.8,4.8,5326,4.72778,4.79665,4.656,4.656,5490.72164948454,0.0,1.0
2025-05-08,5.095,5.095,4.94,5.03,3553,4.94215,4.94215,4.7918,4.8791,3662.88659793814,0.0,1.0
2025-05-09,5.045,5.075,4.8732,4.8732,6665,4.89365,4.92275,4.727004,4.727004,6871.13402061856,0.0,1.0
2025-05-12,5.0,5.13,4.9701,5.03,4908,4.85,4.9761,4.820997,4.8791,5059.79381443299,0.0,1.0
2025-05-13,5.0476,5.0657,5.0,5.0,4237,4.896172,4.913729,4.85,4.85,4368.0412371134,0.0,1.0
2025-05-14,4.95,5.09,4.86,5.01,9585,4.8015,4.9373,4.7142,4.8597,9881.44329896907,0.0,1.0
2025-05-15,5.0099,5.0099,4.94,4.97,3614,4.859603,4.859603,4.7918,4.8209,3725.77319587629,0.0,1.0
2025-05-16,5.01,5.01,4.9226,4.96,16482,4.8597,4.8597,4.774922,4.8112,16991.7525773196,0.0,1.0
2025-05-19,5.0182,5.07,4.9,4.95,16289,4.867654,4.9179,4.753,4.8015,16792.7835051546,0.0,1.0
2025-05-20,5.24,5.325,5.0,5.1,27078,5.0828,5.16525,4.85,4.947,27915.4639175258,0.0,1.0
2025-05-21,4.85,5.1199,4.85,5.04,13800,4.85,5.1199,4.85,5.04,13800,0.15,1.0
2025-05-22,4.8,5.065971,4.75,4.97,15981,4.8,5.065971,4.75,4.97,15981,0.0,1.0
2025-05-23,4.83,4.87,4.8101,4.8101,2871,4.83,4.87,4.8101,4.8101,2871,0.0,1.0
2025-05-27,4.87,4.91,4.7916,4.81,9698,4.87,4.91,4.7916,4.81,9698,0.0,1.0
2025-05-28,4.83,4.94,4.83,4.94,5479,4.83,4.94,4.83,4.94,5479,0.0,1.0
2025-05-29,5.1,5.15,4.8618,4.8708,15001,5.1,5.15,4.8618,4.8708,15001,0.0,1.0
2025-05-30,5.12,5.12,5.0,5.0,9480,5.12,5.12,5.0,5.0,9480,0.0,1.0
2025-06-02,4.97,5.1,4.9299,5.04,7548,4.97,5.1,4.9299,5.04,7548,0.0,1.0
2025-06-03,5.0468,5.1,4.94,5.04,5172,5.0468,5.1,4.94,5.04,5172,0.0,1.0
2025-06-04,5.01,5.1,4.9083,5.0,10702,5.01,5.1,4.9083,5.0,10702,0.0,1.0
2025-06-05,4.9391,5.045,4.8,5.0,13579,4.9391,5.045,4.8,5.0,13579,0.0,1.0
2025-06-06,5.19,5.2742,4.974,5.04,17847,5.19,5.2742,4.974,5.04,17847,0.0,1.0
2025-06-09,5.1,5.34,5.06,5.06,17120,5.1,5.34,5.06,5.06,17120,0.0,1.0
2025-06-10,5.48,5.48,5.1,5.1,8968,5.48,5.48,5.1,5.1,8968,0.0,1.0
2025-06-11,5.401,5.6,5.4,5.6,6640,5.401,5.6,5.4,5.6,6640,0.0,1.0
2025-06-12,5.17,5.4,5.17,5.370828,3023,5.17,5.4,5.17,5.370828,3023,0.0,1.0
2025-06-13,5.09,5.2274,5.09,5.1,2411,5.09,5.2274,5.09,5.1,2411,0.0,1.0
2025-06-16,5.03,5.23,5.03,5.23,5125,5.03,5.23,5.03,5.23,5125,0.0,1.0
2025-06-17,5.0,5.3098,5.0,5.0564,6505,5.0,5.3098,5.0,5.0564,6505,0.0,1.0
2025-06-18,5.1447,5.1501,5.009,5.009,2003,5.1447,5.1501,5.009,5.009,2003,0.0,1.0
2025-06-20,5.13,5.23,5.13,5.23,1233,5.13,5.23,5.13,5.23,1233,0.0,1.0
2025-06-23,5.09,5.1999,5.0791,5.14,5682,5.09,5.1999,5.0791,5.14,5682,0.0,1.0
2025-06-24,5.055,5.1727,5.0305,5.05,7890,5.055,5.1727,5.0305,5.05,7890,0.0,1.0
2025-06-25,5.07,5.2,5.0,5.2,8354,5.07,5.2,5.0,5.2,8354,0.0,1.0
2025-06-26,5.43,6.35,5.0001,5.2,146802,5.43,6.35,5.0001,5.2,146802,0.0,1.0
2025-06-27,5.19,5.46,5.1,5.46,8100,5.19,5.46,5.1,5.46,8100,0.0,1.0
2025-06-30,5.19,5.4258,5.01,5.01,10700,5.19,5.4258,5.01,5.01,10700,0.0,1.0
2025-07-01,5.07,5.2838,5.0001,5.21,5437,5.07,5.2838,5.0001,5.21,5437,0.0,1.0
2025-07-02,5.099,5.1157,5.0001,5.1157,7278,5.099,5.1157,5.0001,5.1157,7278,0.0,1.0
2025-07-03,5.05,5.1,5.0,5.1,6885,5.05,5.1,5.0,5.1,6885,0.0,1.0
2025-07-07,4.9,5.06,4.9,5.06,5682,4.9,5.06,4.9,5.06,5682,0.0,1.0
2025-07-08,4.99,5.0559,4.87,4.995,9176,4.99,5.0559,4.87,4.995,9176,0.0,1.0
2025-07-09,4.9,4.94,4.85,4.85,7238,4.9,4.94,4.85,4.85,7238,0.0,1.0
2025-07-10,4.85,4.896,4.8,4.896,11003,4.85,4.896,4.8,4.896,11003,0.0,1.0
2025-07-11,4.8,4.8527,4.8,4.835,3415,4.8,4.8527,4.8,4.835,3415,0.0,1.0
2025-07-14,4.75,4.9,4.75,4.85,10804,4.75,4.9,4.75,4.85,10804,0.0,1.0
2025-07-15,4.9098,5.25,4.8,4.8,16903,4.9098,5.25,4.8,4.8,16903,0.0,1.0
2025-07-16,4.91,5.034,4.852,5.034,5401,4.91,5.034,4.852,5.034,5401,0.0,1.0
2025-07-17,4.85,5.05,4.85,4.85,6216,4.85,5.05,4.85,4.85,6216,0.0,1.0
2025-07-18,4.822,5.0,4.68,4.68,6385,4.822,5.0,4.68,4.68,6385,0.0,1.0
2025-07-21,4.6953,4.85,4.6953,4.85,8627,4.6953,4.85,4.6953,4.85,8627,0.0,1.0
2025-07-22,5.29,5.3,4.69,4.69,16910,5.29,5.3,4.69,4.69,16910,0.0,1.0
2025-07-23,4.95,5.2862,4.875,4.9718,5782,4.95,5.2862,4.875,4.9718,5782,0.0,1.0
2025-07-24,4.82,5.1899,4.82,4.94,14984,4.82,5.1899,4.82,4.94,14984,0.0,1.0
2025-07-25,5.0023,5.24,4.85,5.24,8956,5.0023,5.24,4.85,5.24,8956,0.0,1.0
2025-07-28,4.92,5.09,4.8,4.8,4092,4.92,5.09,4.8,4.8,4092,0.0,1.0
2025-07-29,4.9657,5.0815,4.93,5.0815,6188,4.9657,5.0815,4.93,5.0815,6188,0.0,1.0
2025-07-30,4.9012,4.9012,4.82,4.82,1488,4.9012,4.9012,4.82,4.82,1488,0.0,1.0
2025-07-31,4.75,4.9,4.75,4.845,3266,4.75,4.9,4.75,4.845,3266,0.0,1.0
2025-08-01,4.96,4.974,4.83,4.83,996,4.96,4.974,4.83,4.83,996,0.0,1.0
2025-08-04,5.112,5.112,4.9296,5.08,3708,5.112,5.112,4.9296,5.08,3708,0.0,1.0
2025-08-05,5.05,5.05,5.05,5.05,800,5.05,5.05,5.05,5.05,800,0.0,1.0
2025-08-06,5.31,5.43,5.01,5.11,10666,5.31,5.43,5.01,5.11,10666,0.0,1.0
2025-08-07,4.85,5.19,4.85,5.15,7117,4.85,5.19,4.85,5.15,7117,0.0,1.0
2025-08-08,4.9,4.9,4.8,4.82,3505,4.9,4.9,4.8,4.82,3505,0.0,1.0
2025-08-11,4.95,4.97,4.9287,4.97,2125,4.95,4.97,4.9287,4.97,2125,0.0,1.0
2025-08-12,4.71,4.81,4.71,4.81,5931,4.71,4.81,4.71,4.81,5931,0.0,1.0
2025-08-13,4.55,4.835,4.51,4.835,5900,4.55,4.835,4.51,4.835,5900,0.0,1.0
2025-08-14,4.11,4.35,4.09,4.35,28462,4.11,4.35,4.09,4.35,28462,0.0,1.0
2025-08-15,4.48,4.7,4.3095,4.4,32449,4.48,4.7,4.3095,4.4,32449,0.0,1.0
2025-08-18,4.23,4.5,4.23,4.465,27288,4.23,4.5,4.23,4.465,27288,0.0,1.0
2025-08-19,4.37,4.84,4.23,4.23,9128,4.37,4.84,4.23,4.23,9128,0.0,1.0
2025-08-20,4.68,4.7099,4.5999,4.6,27982,4.68,4.7099,4.5999,4.6,27982,0.0,1.0
2025-08-21,4.55,4.68,4.55,4.64,7672,4.55,4.68,4.55,4.64,7672,0.0,1.0
2025-08-22,4.58,4.58,4.4315,4.56,19416,4.58,4.58,4.4315,4.56,19416,0.0,1.0
2025-08-25,4.34,4.65,4.2098,4.58,50522,4.34,4.65,4.2098,4.58,50522,0.0,1.0
2025-08-26,4.4,4.53,4.2228,4.44,24140,4.4,4.53,4.2228,4.44,24140,0.0,1.0
2025-08-27,4.39,4.45,4.3833,4.407,25522,4.39,4.45,4.3833,4.407,25522,0.0,1.0
2025-08-28,4.75,4.822,4.48,4.48,49191,4.75,4.822,4.48,4.48,49191,0.0,1.0
2025-08-29,4.7,4.7729,4.67,4.75,9486,4.7,4.7729,4.67,4.75,9486,0.0,1.0
2025-09-02,4.72,4.74,4.67,4.7327,9642,4.72,4.74,4.67,4.7327,9642,0.0,1.0
2025-09-03,4.659,4.72,4.6065,4.7,4740,4.659,4.72,4.6065,4.7,4740,0.0,1.0
2025-09-04,4.64,4.78,4.5101,4.66,56884,4.64,4.78,4.5101,4.66,56884,0.0,1.0
2025-09-05,4.55,4.63,4.54,4.54,3563,4.55,4.63,4.54,4.54,3563,0.0,1.0
2025-09-08,4.3199,4.5986,4.2,4.55,29206,4.3199,4.5986,4.2,4.55,29206,0.0,1.0
2025-09-09,4.489,4.64,4.3201,4.64,20639,4.489,4.64,4.3201,4.64,20639,0.0,1.0
2025-09-10,4.4785,4.53,4.2001,4.49,71706,4.4785,4.53,4.2001,4.49,71706,0.0,1.0
2025-09-11,4.67,4.675,4.58,4.64,51739,4.67,4.675,4.58,4.64,51739,0.0,1.0
2025-09-12,4.52,4.7,4.5005,4.68,11688,4.52,4.7,4.5005,4.68,11688,0.0,1.0
2025-09-15,4.38,4.57,4.37,4.57,14293,4.38,4.57,4.37,4.57,14293,0.0,1.0
2025-09-16,4.47,4.57,4.2556,4.3747,14565,4.47,4.57,4.2556,4.3747,14565,0.0,1.0
2025-09-17,4.41,4.5178,4.41,4.5,21566,4.41,4.5178,4.41,4.5,21566,0.0,1.0
2025-09-18,4.5,4.51,4.38,4.4,27899,4.5,4.51,4.38,4.4,27899,0.0,1.0
2025-09-19,4.85,4.9,4.51,4.66,95233,4.85,4.9,4.51,4.66,95233,0.0,1.0
2025-09-22,4.91,5.0,4.8784,4.95,39553,4.91,5.0,4.8784,4.95,39553,0.0,1.0
2025-09-23,4.93,5.005,4.91,4.93,25314,4.93,5.005,4.91,4.93,25314,0.0,1.0
2025-09-24,4.92,4.9712,4.91,4.94,12057,4.92,4.9712,4.91,4.94,12057,0.0,1.0
2025-09-25,4.85,4.9221,4.81,4.91,17978,4.85,4.9221,4.81,4.91,17978,0.0,1.0
2025-09-26,4.8,4.93,4.8,4.9,10124,4.8,4.93,4.8,4.9,10124,0.0,1.0
2025-09-29,4.64,4.83,4.64,4.83,11397,4.64,4.83,4.64,4.83,11397,0.0,1.0
2025-09-30,4.64,4.68,4.6,4.6,4052,4.64,4.68,4.6,4.6,4052,0.0,1.0
2025-10-01,4.6,4.65,4.6,4.64,3548,4.6,4.65,4.6,4.64,3548,0.0,1.0
2025-10-02,4.53,4.62,4.51,4.6177,10458,4.53,4.62,4.51,4.6177,10458,0.0,1.0
2025-10-03,4.54,4.59,4.51,4.56,4529,4.54,4.59,4.51,4.56,4529,0.0,1.0
2025-10-06,4.54,4.57,4.51,4.56,3416,4.54,4.57,4.51,4.56,3416,0.0,1.0
2025-10-07,4.41,4.56,4.39,4.51,11796,4.41,4.56,4.39,4.51,11796,0.0,1.0
2025-10-08,4.48,4.48,4.412,4.4786,3536,4.48,4.48,4.412,4.4786,3536,0.0,1.0
2025-10-09,4.42,4.7,4.4,4.4,27057,4.42,4.7,4.4,4.4,27057,0.0,1.0
2025-10-10,4.4254,4.5232,4.41,4.41,4959,4.4254,4.5232,4.41,4.41,4959,0.0,1.0
2025-10-13,4.4401,4.48,4.39,4.39,1846,4.4401,4.48,4.39,4.39,1846,0.0,1.0
2025-10-14,4.54,4.58,4.44,4.48,3565,4.54,4.58,4.44,4.48,3565,0.0,1.0
2025-10-15,4.55,4.55,4.392,4.5,3377,4.55,4.55,4.392,4.5,3377,0.0,1.0
2025-10-16,4.5,4.6,4.35,4.352,6970,4.5,4.6,4.35,4.352,6970,0.0,1.0
2025-10-17,4.55,4.55,4.4016,4.4362,6635,4.55,4.55,4.4016,4.4362,6635,0.0,1.0
2025-10-20,4.524,4.613,4.524,4.61,4507,4.524,4.613,4.524,4.61,4507,0.0,1.0
2025-10-21,4.3501,4.434,4.35,4.35,906,4.3501,4.434,4.35,4.35,906,0.0,1.0
2025-10-22,4.44,4.54,4.35,4.35,3107,4.44,4.54,4.35,4.35,3107,0.0,1.0
2025-10-23,4.44,4.456,4.4,4.4,4507,4.44,4.456,4.4,4.4,4507,0.0,1.0
2025-10-24,4.3505,4.69,4.3505,4.69,4042,4.3505,4.69,4.3505,4.69,4042,0.0,1.0
2025-10-27,4.57,4.57,4.35,4.35,21301,4.57,4.57,4.35,4.35,21301,0.0,1.0
2025-10-28,4.5139,4.6,4.5139,4.6,2311,4.5139,4.6,4.5139,4.6,2311,0.0,1.0
2025-10-29,4.401,4.401,4.4,4.4,1487,4.401,4.401,4.4,4.4,1487,0.0,1.0
2025-10-30,4.49,4.5,4.4,4.4,3219,4.49,4.5,4.4,4.4,3219,0.0,1.0
2025-10-31,4.51,4.535,4.4144,4.47,12606,4.51,4.535,4.4144,4.47,12606,0.0,1.0
2025-11-03,4.49,4.5,4.4151,4.4151,1534,4.49,4.5,4.4151,4.4151,1534,0.0,1.0
2025-11-04,4.3373,4.4857,4.3373,4.41,10744,4.3373,4.4857,4.3373,4.41,10744,0.0,1.0
2025-11-05,4.3825,4.39,4.3154,4.37,1652,4.3825,4.39,4.3154,4.37,1652,0.0,1.0
2025-11-06,4.3,4.345,4.27,4.28,2974,4.3,4.345,4.27,4.28,2974,0.0,1.0
2025-11-07,4.2,4.32,4.2,4.2601,4070,4.2,4.32,4.2,4.2601,4070,0.0,1.0
2025-11-10,4.25,4.25,4.18,4.18,3879,4.25,4.25,4.18,4.18,3879,0.0,1.0
2025-11-11,4.04,4.24,4.02,4.22,10014,4.04,4.24,4.02,4.22,10014,0.0,1.0
2025-11-12,4.05,4.1424,4.05,4.05,3922,4.05,4.1424,4.05,4.05,3922,0.0,1.0
2025-11-13,4.09,4.1599,4.09,4.1599,882,4.09,4.1599,4.09,4.1599,882,0.0,1.0
2025-11-14,4.11,4.11,4.03,4.03,2512,4.11,4.11,4.03,4.03,2512,0.0,1.0
2025-11-17,4.0646,4.1244,4.0,4.0,3525,4.0646,4.1244,4.0,4.0,3525,0.0,1.0
2025-11-18,4.08,4.091,4.06,4.09,2291,4.08,4.091,4.06,4.09,2291,0.0,1.0
2025-11-19,4.06,4.1332,4.0,4.0,5952,4.06,4.1332,4.0,4.0,5952,0.0,1.0
2025-11-20,4.016,4.09,4.0,4.09,3236,4.016,4.09,4.0,4.09,3236,0.0,1.0
2025-11-21,4.0923,4.176,4.02,4.03,6540,4.0923,4.176,4.02,4.03,6540,0.0,1.0
2025-11-24,4.2452,4.2452,4.2452,4.2452,496,4.2452,4.2452,4.2452,4.2452,496,0.0,1.0
2025-11-25,4.446,4.446,4.0397,4.1,2631,4.446,4.446,4.0397,4.1,2631,0.0,1.0
2025-11-26,4.06,4.39,4.06,4.3051,2764,4.06,4.39,4.06,4.3051,2764,0.0,1.0