date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2003-12-23,7.15,7.25,7.0,7.0,10200,4.54844392723301,4.61205852761389,4.45302202666169,4.45302202666169,16034.0549794061,0.0,1.0
2003-12-24,7.3,7.3,7.29,7.29,2900,4.64386582780433,4.64386582780433,4.63750436776624,4.63750436776624,4558.70190590959,0.0,1.0
2003-12-26,7.2,7.29,7.2,7.29,1300,4.62478144769007,4.68259121578619,4.62478144769007,4.68259121578619,2023.87942130217,0.07,1.0
2003-12-29,7.15,7.15,7.1,7.1,600,4.59266490985888,4.59266490985888,4.5605483720277,4.5605483720277,934.098194447158,0.0,1.0
2003-12-30,7.2,7.2,7.2,7.2,100,4.62478144769007,4.62478144769007,4.62478144769007,4.62478144769007,155.683032407859,0.0,1.0
2003-12-31,7.25,7.25,7.25,7.25,300,4.65689798552125,4.65689798552125,4.65689798552125,4.65689798552125,467.049097223578,0.0,1.0
2004-01-02,7.2,7.3,7.2,7.3,800,4.62478144769007,4.68901452335243,4.62478144769007,4.68901452335243,1245.46425926287,0.0,1.0
2004-01-05,7.25,7.25,7.25,7.25,500,4.65689798552125,4.65689798552125,4.65689798552125,4.65689798552125,778.415162039297,0.0,1.0
2004-01-06,7.4,7.4,7.25,7.25,2200,4.75324759901479,4.75324759901479,4.65689798552125,4.65689798552125,3425.02671297291,0.0,1.0
2004-01-07,7.45,7.5,7.32,7.37,4300,4.78536413684597,4.81748067467715,4.7018611384849,4.73397767631608,6694.37039353796,0.0,1.0
2004-01-08,7.55,7.55,7.5,7.5,1000,4.84959721250833,4.84959721250833,4.81748067467715,4.81748067467715,1556.8303240786,0.0,1.0
2004-01-09,7.55,7.65,7.55,7.6,5200,4.84959721250833,4.91383028817069,4.84959721250833,4.88171375033951,8095.5176852087,0.0,1.0
2004-01-12,7.6,7.64,7.55,7.64,1200,4.88171375033951,4.90740698060446,4.84959721250833,4.90740698060446,1868.19638889432,0.0,1.0
2004-01-13,7.65,7.72,7.6,7.65,2200,4.91383028817069,4.95879344113435,4.88171375033951,4.91383028817069,3425.02671297291,0.0,1.0
2004-01-14,7.65,7.65,7.65,7.65,600,4.91383028817069,4.91383028817069,4.91383028817069,4.91383028817069,934.098194447158,0.0,1.0
2004-01-15,7.7,7.7,7.7,7.7,500,4.94594682600188,4.94594682600188,4.94594682600188,4.94594682600188,778.415162039297,0.0,1.0
2004-01-16,7.55,7.65,7.55,7.65,1200,4.84959721250833,4.91383028817069,4.84959721250833,4.91383028817069,1868.19638889432,0.0,1.0
2004-01-20,7.6,7.6,7.6,7.6,200,4.88171375033951,4.88171375033951,4.88171375033951,4.88171375033951,311.366064815719,0.0,1.0
2004-01-21,7.45,7.65,7.45,7.65,1700,4.78536413684597,4.91383028817069,4.78536413684597,4.91383028817069,2646.61155093361,0.0,1.0
2004-01-22,7.55,7.55,7.5,7.5,600,4.84959721250833,4.84959721250833,4.81748067467715,4.81748067467715,934.098194447158,0.0,1.0
2004-01-23,7.65,7.65,7.65,7.65,1000,4.91383028817069,4.91383028817069,4.91383028817069,4.91383028817069,1556.8303240786,0.0,1.0
2004-01-26,7.65,7.65,7.65,7.65,0,4.91383028817069,4.91383028817069,4.91383028817069,4.91383028817069,0,0.0,1.0
2004-01-27,7.6,7.6,7.6,7.6,800,4.88171375033951,4.88171375033951,4.88171375033951,4.88171375033951,1245.46425926288,0.0,1.0
2004-01-28,7.6,7.6,7.6,7.6,500,4.88171375033951,4.88171375033951,4.88171375033951,4.88171375033951,778.415162039298,0.0,1.0
2004-01-29,7.6,7.6,7.6,7.6,0,4.88171375033951,4.88171375033951,4.88171375033951,4.88171375033951,0,0.0,1.0
2004-01-30,7.6,7.6,7.6,7.6,0,4.88171375033951,4.88171375033951,4.88171375033951,4.88171375033951,0,0.0,1.0
2004-02-02,7.6,7.6,7.6,7.6,0,4.88171375033951,4.88171375033951,4.88171375033951,4.88171375033951,0,0.0,1.0
2004-02-03,7.56,7.57,7.56,7.57,400,4.85602052007457,4.8624438276408,4.85602052007457,4.8624438276408,622.732129631438,0.0,1.0
2004-02-04,7.56,7.56,7.56,7.56,0,4.85602052007457,4.85602052007457,4.85602052007457,4.85602052007457,0,0.0,1.0
2004-02-05,7.45,7.55,7.45,7.55,1800,4.78536413684597,4.84959721250833,4.78536413684597,4.84959721250833,2802.29458334147,0.0,1.0
2004-02-06,7.45,7.46,7.45,7.46,400,4.78536413684597,4.79178744441221,4.78536413684597,4.79178744441221,622.732129631438,0.0,1.0
2004-02-09,7.35,7.4,7.35,7.4,1000,4.72113106118361,4.75324759901479,4.72113106118361,4.75324759901479,1556.83032407859,0.0,1.0
2004-02-10,7.41,7.45,7.3,7.31,2300,4.75967090658103,4.78536413684597,4.68901452335243,4.69543783091866,3580.70974538077,0.0,1.0
2004-02-11,7.4,7.45,7.4,7.45,900,4.75324759901479,4.78536413684597,4.75324759901479,4.78536413684597,1401.14729167074,0.0,1.0
2004-02-12,7.4,7.4,7.4,7.4,0,4.75324759901479,4.75324759901479,4.75324759901479,4.75324759901479,0,0.0,1.0
2004-02-13,7.4,7.4,7.4,7.4,0,4.75324759901479,4.75324759901479,4.75324759901479,4.75324759901479,0,0.0,1.0
2004-02-17,7.4,7.4,7.4,7.4,0,4.75324759901479,4.75324759901479,4.75324759901479,4.75324759901479,0,0.0,1.0
2004-02-18,7.35,7.38,7.35,7.38,700,4.72113106118361,4.74040098388232,4.72113106118361,4.74040098388232,1089.78122685502,0.0,1.0
2004-02-19,7.35,7.4,7.35,7.35,2600,4.72113106118361,4.75324759901479,4.72113106118361,4.72113106118361,4047.75884260435,0.0,1.0
2004-02-20,7.35,7.35,7.3,7.3,700,4.72113106118361,4.72113106118361,4.68901452335243,4.68901452335243,1089.78122685502,0.0,1.0
2004-02-23,7.35,7.35,7.35,7.35,0,4.72113106118361,4.72113106118361,4.72113106118361,4.72113106118361,0,0.0,1.0
2004-02-24,7.35,7.35,7.35,7.35,0,4.72113106118361,4.72113106118361,4.72113106118361,4.72113106118361,0,0.0,1.0
2004-02-25,7.3,7.3,7.3,7.3,100,4.68901452335243,4.68901452335243,4.68901452335243,4.68901452335243,155.683032407859,0.0,1.0
2004-02-26,7.35,7.35,7.35,7.35,300,4.72113106118361,4.72113106118361,4.72113106118361,4.72113106118361,467.049097223578,0.0,1.0
2004-02-27,7.4,7.4,7.4,7.4,500,4.75324759901479,4.75324759901479,4.75324759901479,4.75324759901479,778.415162039298,0.0,1.0
2004-03-01,7.6,7.6,7.6,7.6,1000,4.88171375033951,4.88171375033951,4.88171375033951,4.88171375033951,1556.8303240786,0.0,1.0
2004-03-02,7.7,7.7,7.7,7.7,500,4.94594682600188,4.94594682600188,4.94594682600188,4.94594682600188,778.415162039297,0.0,1.0
2004-03-03,7.63,7.76,7.63,7.75,1500,4.90098367303822,4.98448667139929,4.90098367303822,4.97806336383306,2335.24548611789,0.0,1.0
2004-03-04,7.73,7.73,7.68,7.68,2100,4.96521674870058,4.96521674870058,4.9331002108694,4.9331002108694,3269.34368056505,0.0,1.0
2004-03-05,7.75,7.76,7.73,7.73,1800,4.97806336383306,4.98448667139929,4.96521674870058,4.96521674870058,2802.29458334147,0.0,1.0
2004-03-08,7.85,7.85,7.8,7.8,1000,5.04229643949542,5.04229643949542,5.01017990166424,5.01017990166424,1556.83032407859,0.0,1.0
2004-03-09,7.9,7.9,7.85,7.85,3900,5.0744129773266,5.0744129773266,5.04229643949542,5.04229643949542,6071.63826390652,0.0,1.0
2004-03-10,7.9,7.9,7.9,7.9,0,5.0744129773266,5.0744129773266,5.0744129773266,5.0744129773266,0,0.0,1.0
2004-03-11,7.98,7.98,7.94,7.94,400,5.12579943785649,5.12579943785649,5.10010620759154,5.10010620759154,622.732129631438,0.0,1.0
2004-03-12,7.98,7.98,7.98,7.98,100,5.12579943785649,5.12579943785649,5.12579943785649,5.12579943785649,155.68303240786,0.0,1.0
2004-03-15,8.0,8.0,8.0,8.0,100,5.13864605298896,5.13864605298896,5.13864605298896,5.13864605298896,155.68303240786,0.0,1.0
2004-03-16,8.0,8.0,8.0,8.0,300,5.13864605298896,5.13864605298896,5.13864605298896,5.13864605298896,467.049097223579,0.0,1.0
2004-03-17,8.05,8.05,8.05,8.05,500,5.17076259082014,5.17076259082014,5.17076259082014,5.17076259082014,778.415162039298,0.0,1.0
2004-03-18,8.1,8.1,8.1,8.1,400,5.20287912865132,5.20287912865132,5.20287912865132,5.20287912865132,622.732129631439,0.0,1.0
2004-03-19,8.1,8.1,8.1,8.1,0,5.20287912865132,5.20287912865132,5.20287912865132,5.20287912865132,0,0.0,1.0
2004-03-22,8.1,8.1,8.1,8.1,0,5.20287912865132,5.20287912865132,5.20287912865132,5.20287912865132,0,0.0,1.0
2004-03-23,8.2,8.2,8.15,8.15,900,5.26711220431369,5.26711220431369,5.2349956664825,5.2349956664825,1401.14729167073,0.0,1.0
2004-03-24,8.4,8.4,8.15,8.25,1700,5.39557835563841,5.39557835563841,5.2349956664825,5.29922874214487,2646.61155093361,0.0,1.0
2004-03-25,8.5,8.5,8.25,8.44,800,5.45981143130077,5.45981143130077,5.29922874214487,5.42127158590335,1245.46425926288,0.0,1.0
2004-03-26,8.3,8.35,8.3,8.35,900,5.33134527997605,5.36346181780723,5.33134527997605,5.36346181780723,1401.14729167074,0.0,1.0
2004-03-29,8.3,8.3,8.3,8.3,200,5.3763084329397,5.3763084329397,5.3763084329397,5.3763084329397,308.762047547248,0.07,1.0
2004-03-30,8.8,8.8,8.35,8.35,1900,5.70018243492402,5.70018243492402,5.40869583313813,5.40869583313813,2933.23945169886,0.0,1.0
2004-03-31,8.75,9.25,8.35,8.95,8000,5.66779503472559,5.99166903670991,5.40869583313813,5.79734463551932,12350.4819018899,0.0,1.0
2004-04-01,9.5,9.74,8.75,8.75,4100,6.15360603770207,6.30906555865454,5.66779503472559,5.66779503472559,6329.62197471859,0.0,1.0
2004-04-02,9.15,9.7,9.0,9.7,2900,5.92689423631304,6.28315563849579,5.82973203571775,6.28315563849579,4477.0496894351,0.0,1.0
2004-04-05,9.94,10.0,9.2,9.2,8200,6.43861515944827,6.47748003968639,5.95928163651147,5.95928163651147,12659.2439494372,0.0,1.0
2004-04-06,9.29,9.95,9.25,9.95,3300,6.01757895686865,6.44509263948795,5.99166903670991,6.44509263948795,5094.5737845296,0.0,1.0
2004-04-07,9.38,9.38,9.38,9.38,200,6.07587627722583,6.07587627722583,6.07587627722583,6.07587627722583,308.762047547248,0.0,1.0
2004-04-08,8.9,9.38,8.9,9.38,3800,5.76495723532088,6.07587627722583,5.76495723532088,6.07587627722583,5866.47890339772,0.0,1.0
2004-04-12,8.9,8.9,8.9,8.9,0,5.76495723532088,5.76495723532088,5.76495723532088,5.76495723532088,0,0.0,1.0
2004-04-13,8.9,9.0,8.87,8.87,700,5.76495723532088,5.82973203571775,5.74552479520182,5.74552479520182,1080.66716641537,0.0,1.0
2004-04-14,9.05,9.05,9.05,9.05,100,5.86211943591618,5.86211943591618,5.86211943591618,5.86211943591618,154.381023773624,0.0,1.0
2004-04-15,8.9,8.9,8.9,8.9,200,5.76495723532088,5.76495723532088,5.76495723532088,5.76495723532088,308.762047547249,0.0,1.0
2004-04-16,9.2,9.2,9.07,9.15,1100,5.95928163651147,5.95928163651147,5.87507439599555,5.92689423631304,1698.19126150987,0.0,1.0
2004-04-19,9.2,9.2,9.2,9.2,0,5.95928163651147,5.95928163651147,5.95928163651147,5.95928163651147,0,0.0,1.0
2004-04-20,9.1,9.37,9.1,9.29,2800,5.89450683611461,6.06939879718614,5.89450683611461,6.01757895686865,4322.66866566148,0.0,1.0
2004-04-21,8.87,8.9,8.87,8.9,1900,5.74552479520182,5.76495723532088,5.74552479520182,5.76495723532088,2933.23945169886,0.0,1.0
2004-04-22,8.4,8.7,8.25,8.7,3800,5.44108323333656,5.63540763452716,5.34392103274127,5.63540763452716,5866.47890339772,0.0,1.0
2004-04-23,8.6,8.6,8.25,8.5,2500,5.57063283413029,5.57063283413029,5.34392103274127,5.50585803373343,3859.52559434061,0.0,1.0
2004-04-26,8.7,8.75,8.7,8.7,700,5.63540763452716,5.66779503472559,5.63540763452716,5.63540763452716,1080.66716641537,0.0,1.0
2004-04-27,8.5,8.6,8.5,8.6,500,5.50585803373343,5.57063283413029,5.50585803373343,5.57063283413029,771.905118868121,0.0,1.0
2004-04-28,8.5,8.5,8.5,8.5,0,5.50585803373343,5.50585803373343,5.50585803373343,5.50585803373343,0,0.0,1.0
2004-04-29,8.5,8.5,8.0,8.35,4600,5.50585803373343,5.50585803373343,5.18198403174911,5.40869583313813,7101.52709358671,0.0,1.0
2004-04-30,8.5,8.5,8.5,8.5,0,5.50585803373343,5.50585803373343,5.50585803373343,5.50585803373343,0,0.0,1.0
2004-05-03,8.26,8.4,8.2,8.4,1600,5.35039851278095,5.44108323333656,5.31153363254284,5.44108323333656,2470.09638037799,0.0,1.0
2004-05-04,8.14,8.25,8.01,8.25,1800,5.27266875230472,5.34392103274127,5.18846151178879,5.34392103274127,2778.85842792523,0.0,1.0
2004-05-05,8.14,8.14,8.14,8.14,100,5.27266875230472,5.27266875230472,5.27266875230472,5.27266875230472,154.381023773624,0.0,1.0
2004-05-06,8.16,8.17,8.13,8.14,2300,5.28562371238409,5.29210119242378,5.26619127226503,5.27266875230472,3550.76354679336,0.0,1.0
2004-05-07,8.2,8.2,8.05,8.05,1000,5.31153363254284,5.31153363254284,5.21437143194754,5.21437143194754,1543.81023773624,0.0,1.0
2004-05-10,8.2,8.2,8.2,8.2,0,5.31153363254284,5.31153363254284,5.31153363254284,5.31153363254284,0,0.0,1.0
2004-05-11,8.1,8.1,8.1,8.1,100,5.24675883214597,5.24675883214597,5.24675883214597,5.24675883214597,154.381023773624,0.0,1.0
2004-05-12,8.1,8.1,8.1,8.1,0,5.24675883214597,5.24675883214597,5.24675883214597,5.24675883214597,0,0.0,1.0
2004-05-13,8.15,8.15,8.05,8.05,300,5.2791462323444,5.2791462323444,5.21437143194754,5.21437143194754,463.143071320873,0.0,1.0
2004-05-14,8.13,8.13,8.13,8.13,300,5.26619127226503,5.26619127226503,5.26619127226503,5.26619127226503,463.143071320873,0.0,1.0
2004-05-17,8.13,8.13,8.13,8.13,0,5.26619127226503,5.26619127226503,5.26619127226503,5.26619127226503,0,0.0,1.0
2004-05-18,8.14,8.14,8.14,8.14,700,5.27266875230472,5.27266875230472,5.27266875230472,5.27266875230472,1080.66716641537,0.0,1.0
2004-05-19,8.14,8.14,8.14,8.14,0,5.27266875230472,5.27266875230472,5.27266875230472,5.27266875230472,0,0.0,1.0
2004-05-20,8.11,8.11,8.1,8.1,400,5.25323631218566,5.25323631218566,5.24675883214597,5.24675883214597,617.524095094497,0.0,1.0
2004-05-21,8.08,8.1,8.08,8.1,1800,5.2338038720666,5.24675883214597,5.2338038720666,5.24675883214597,2778.85842792523,0.0,1.0
2004-05-24,8.14,8.15,8.03,8.03,700,5.27266875230472,5.2791462323444,5.20141647186817,5.20141647186817,1080.66716641537,0.0,1.0
2004-05-25,8.14,8.14,8.14,8.14,0,5.27266875230472,5.27266875230472,5.27266875230472,5.27266875230472,0,0.0,1.0
2004-05-26,8.15,8.15,8.15,8.15,100,5.2791462323444,5.2791462323444,5.2791462323444,5.2791462323444,154.381023773624,0.0,1.0
2004-05-27,8.15,8.15,8.15,8.15,0,5.2791462323444,5.2791462323444,5.2791462323444,5.2791462323444,0,0.0,1.0
2004-05-28,8.15,8.15,8.15,8.15,0,5.2791462323444,5.2791462323444,5.2791462323444,5.2791462323444,0,0.0,1.0
2004-06-01,8.15,8.15,8.15,8.15,0,5.2791462323444,5.2791462323444,5.2791462323444,5.2791462323444,0,0.0,1.0
2004-06-02,8.15,8.15,8.14,8.14,500,5.2791462323444,5.2791462323444,5.27266875230472,5.27266875230472,771.905118868122,0.0,1.0
2004-06-03,8.15,8.15,8.15,8.15,500,5.2791462323444,5.2791462323444,5.2791462323444,5.2791462323444,771.905118868122,0.0,1.0
2004-06-04,8.01,8.05,8.01,8.05,1400,5.18846151178879,5.21437143194754,5.18846151178879,5.21437143194754,2161.33433283074,0.0,1.0
2004-06-07,8.0,8.0,8.0,8.0,100,5.18198403174911,5.18198403174911,5.18198403174911,5.18198403174911,154.381023773624,0.0,1.0
2004-06-08,8.02,8.02,8.01,8.01,200,5.19493899182848,5.19493899182848,5.18846151178879,5.18846151178879,308.762047547248,0.0,1.0
2004-06-09,8.02,8.02,8.02,8.02,0,5.19493899182848,5.19493899182848,5.19493899182848,5.19493899182848,0,0.0,1.0
2004-06-10,8.15,8.15,8.05,8.05,600,5.2791462323444,5.2791462323444,5.21437143194754,5.21437143194754,926.286142641746,0.0,1.0
2004-06-14,8.15,8.15,8.15,8.15,0,5.2791462323444,5.2791462323444,5.2791462323444,5.2791462323444,0,0.0,1.0
2004-06-15,8.15,8.15,8.15,8.15,0,5.2791462323444,5.2791462323444,5.2791462323444,5.2791462323444,0,0.0,1.0
2004-06-16,8.02,8.15,8.02,8.15,1300,5.19493899182848,5.2791462323444,5.19493899182848,5.2791462323444,2006.95330905711,0.0,1.0
2004-06-17,7.95,7.95,7.95,7.95,0,5.19493899182848,5.19493899182848,5.19493899182848,5.19493899182848,0,0.07,1.0
2004-06-18,8.01,8.01,7.95,7.95,800,5.23414607855926,5.23414607855926,5.19493899182848,5.19493899182848,1224.26846783074,0.0,1.0
2004-06-21,8.03,8.03,8.03,8.03,200,5.24721510746952,5.24721510746952,5.24721510746952,5.24721510746952,306.067116957684,0.0,1.0
2004-06-22,8.05,8.05,8.05,8.05,100,5.26028413637978,5.26028413637978,5.26028413637978,5.26028413637978,153.033558478842,0.0,1.0
2004-06-23,8.05,8.05,8.05,8.05,0,5.26028413637978,5.26028413637978,5.26028413637978,5.26028413637978,0,0.0,1.0
2004-06-24,8.05,8.05,8.05,8.05,0,5.26028413637978,5.26028413637978,5.26028413637978,5.26028413637978,0,0.0,1.0
2004-06-25,8.13,8.13,8.13,8.13,100,5.31256025202083,5.31256025202083,5.31256025202083,5.31256025202083,153.033558478842,0.0,1.0
2004-06-28,8.08,8.08,8.08,8.08,100,5.27988767974517,5.27988767974517,5.27988767974517,5.27988767974517,153.033558478842,0.0,1.0
2004-06-29,8.08,8.08,8.08,8.08,0,5.27988767974517,5.27988767974517,5.27988767974517,5.27988767974517,0,0.0,1.0
2004-06-30,8.08,8.08,8.08,8.08,0,5.27988767974517,5.27988767974517,5.27988767974517,5.27988767974517,0,0.0,1.0
2004-07-01,8.11,8.11,8.11,8.11,200,5.29949122311056,5.29949122311056,5.29949122311056,5.29949122311056,306.067116957684,0.0,1.0
2004-07-02,8.14,8.14,8.14,8.14,500,5.31909476647595,5.31909476647595,5.31909476647595,5.31909476647595,765.16779239421,0.0,1.0
2004-07-06,8.08,8.08,8.08,8.08,100,5.27988767974517,5.27988767974517,5.27988767974517,5.27988767974517,153.033558478842,0.0,1.0
2004-07-07,8.08,8.08,8.08,8.08,0,5.27988767974517,5.27988767974517,5.27988767974517,5.27988767974517,0,0.0,1.0
2004-07-08,8.08,8.08,8.08,8.08,0,5.27988767974517,5.27988767974517,5.27988767974517,5.27988767974517,0,0.0,1.0
2004-07-09,8.15,8.15,8.15,8.15,100,5.32562928093108,5.32562928093108,5.32562928093108,5.32562928093108,153.033558478842,0.0,1.0
2004-07-12,8.15,8.15,8.15,8.15,0,5.32562928093108,5.32562928093108,5.32562928093108,5.32562928093108,0,0.0,1.0
2004-07-13,8.15,8.15,8.15,8.15,0,5.32562928093108,5.32562928093108,5.32562928093108,5.32562928093108,0,0.0,1.0
2004-07-14,8.15,8.15,8.15,8.15,600,5.32562928093108,5.32562928093108,5.32562928093108,5.32562928093108,918.201350873052,0.0,1.0
2004-07-15,8.02,8.02,8.02,8.02,300,5.24068059301439,5.24068059301439,5.24068059301439,5.24068059301439,459.100675436526,0.0,1.0
2004-07-16,8.01,8.01,8.01,8.01,700,5.23414607855926,5.23414607855926,5.23414607855926,5.23414607855926,1071.23490935189,0.0,1.0
2004-07-19,8.0,8.0,8.0,8.0,300,5.22761156410413,5.22761156410413,5.22761156410413,5.22761156410413,459.100675436526,0.0,1.0
2004-07-20,8.0,8.0,8.0,8.0,0,5.22761156410413,5.22761156410413,5.22761156410413,5.22761156410413,0,0.0,1.0
2004-07-21,8.0,8.0,8.0,8.0,300,5.22761156410413,5.22761156410413,5.22761156410413,5.22761156410413,459.100675436526,0.0,1.0
2004-07-22,8.0,8.0,8.0,8.0,0,5.22761156410413,5.22761156410413,5.22761156410413,5.22761156410413,0,0.0,1.0
2004-07-23,8.0,8.0,8.0,8.0,0,5.22761156410413,5.22761156410413,5.22761156410413,5.22761156410413,0,0.0,1.0
2004-07-26,8.1,8.1,8.1,8.1,100,5.29295670865543,5.29295670865543,5.29295670865543,5.29295670865543,153.033558478842,0.0,1.0
2004-07-27,8.1,8.1,8.1,8.1,0,5.29295670865543,5.29295670865543,5.29295670865543,5.29295670865543,0,0.0,1.0
2004-07-28,8.1,8.1,8.1,8.1,0,5.29295670865543,5.29295670865543,5.29295670865543,5.29295670865543,0,0.0,1.0
2004-07-29,8.1,8.1,8.1,8.1,0,5.29295670865543,5.29295670865543,5.29295670865543,5.29295670865543,0,0.0,1.0
2004-07-30,8.15,8.15,8.15,8.15,200,5.32562928093108,5.32562928093108,5.32562928093108,5.32562928093108,306.067116957684,0.0,1.0
2004-08-02,8.15,8.25,8.15,8.2,3000,5.32562928093108,5.39097442548239,5.32562928093108,5.35830185320673,4591.00675436526,0.0,1.0
2004-08-03,8.01,8.12,8.01,8.12,1000,5.23414607855926,5.30602573756569,5.23414607855926,5.30602573756569,1530.33558478842,0.0,1.0
2004-08-04,8.2,8.2,8.15,8.15,800,5.35830185320673,5.35830185320673,5.32562928093108,5.32562928093108,1224.26846783074,0.0,1.0
2004-08-05,8.2,8.2,8.2,8.2,0,5.35830185320673,5.35830185320673,5.35830185320673,5.35830185320673,0,0.0,1.0
2004-08-06,8.2,8.2,8.2,8.2,0,5.35830185320673,5.35830185320673,5.35830185320673,5.35830185320673,0,0.0,1.0
2004-08-09,8.2,8.2,8.2,8.2,0,5.35830185320673,5.35830185320673,5.35830185320673,5.35830185320673,0,0.0,1.0
2004-08-10,8.2,8.2,8.2,8.2,0,5.35830185320673,5.35830185320673,5.35830185320673,5.35830185320673,0,0.0,1.0
2004-08-11,8.2,8.2,8.2,8.2,0,5.35830185320673,5.35830185320673,5.35830185320673,5.35830185320673,0,0.0,1.0
2004-08-12,8.2,8.2,8.2,8.2,0,5.35830185320673,5.35830185320673,5.35830185320673,5.35830185320673,0,0.0,1.0
2004-08-13,8.2,8.2,8.2,8.2,0,5.35830185320673,5.35830185320673,5.35830185320673,5.35830185320673,0,0.0,1.0
2004-08-16,8.2,8.2,8.2,8.2,0,5.35830185320673,5.35830185320673,5.35830185320673,5.35830185320673,0,0.0,1.0
2004-08-17,8.2,8.2,8.2,8.2,0,5.35830185320673,5.35830185320673,5.35830185320673,5.35830185320673,0,0.0,1.0
2004-08-18,8.2,8.2,8.2,8.2,0,5.35830185320673,5.35830185320673,5.35830185320673,5.35830185320673,0,0.0,1.0
2004-08-19,8.18,8.18,8.18,8.18,600,5.34523282429647,5.34523282429647,5.34523282429647,5.34523282429647,918.201350873052,0.0,1.0
2004-08-20,8.18,8.18,8.18,8.18,0,5.34523282429647,5.34523282429647,5.34523282429647,5.34523282429647,0,0.0,1.0
2004-08-23,8.18,8.18,8.18,8.18,0,5.34523282429647,5.34523282429647,5.34523282429647,5.34523282429647,0,0.0,1.0
2004-08-24,8.18,8.18,8.18,8.18,0,5.34523282429647,5.34523282429647,5.34523282429647,5.34523282429647,0,0.0,1.0
2004-08-25,8.18,8.18,8.18,8.18,0,5.34523282429647,5.34523282429647,5.34523282429647,5.34523282429647,0,0.0,1.0
2004-08-26,8.18,8.18,8.18,8.18,0,5.34523282429647,5.34523282429647,5.34523282429647,5.34523282429647,0,0.0,1.0
2004-08-27,8.18,8.18,8.18,8.18,0,5.34523282429647,5.34523282429647,5.34523282429647,5.34523282429647,0,0.0,1.0
2004-08-30,8.18,8.18,8.18,8.18,0,5.34523282429647,5.34523282429647,5.34523282429647,5.34523282429647,0,0.0,1.0
2004-08-31,8.18,8.18,8.18,8.18,0,5.34523282429647,5.34523282429647,5.34523282429647,5.34523282429647,0,0.0,1.0
2004-09-01,8.18,8.18,8.18,8.18,0,5.34523282429647,5.34523282429647,5.34523282429647,5.34523282429647,0,0.0,1.0
2004-09-02,8.18,8.18,8.18,8.18,0,5.34523282429647,5.34523282429647,5.34523282429647,5.34523282429647,0,0.0,1.0
2004-09-03,8.18,8.18,8.18,8.18,200,5.34523282429647,5.34523282429647,5.34523282429647,5.34523282429647,306.067116957684,0.0,1.0
2004-09-07,8.18,8.18,8.18,8.18,500,5.34523282429647,5.34523282429647,5.34523282429647,5.34523282429647,765.16779239421,0.0,1.0
2004-09-08,8.18,8.18,8.18,8.18,0,5.34523282429647,5.34523282429647,5.34523282429647,5.34523282429647,0,0.0,1.0
2004-09-09,8.18,8.18,8.18,8.18,0,5.34523282429647,5.34523282429647,5.34523282429647,5.34523282429647,0,0.0,1.0
2004-09-10,8.5,8.5,8.26,8.26,1100,5.55433728686064,5.55433728686064,5.39750893993752,5.39750893993752,1683.36914326726,0.0,1.0
2004-09-13,8.4,8.4,8.4,8.4,200,5.48899214230934,5.48899214230934,5.48899214230934,5.48899214230934,306.067116957684,0.0,1.0
2004-09-14,8.28,8.4,8.28,8.4,1100,5.41057796884778,5.48899214230934,5.41057796884778,5.48899214230934,1683.36914326726,0.0,1.0
2004-09-15,8.28,8.28,8.28,8.28,0,5.41057796884778,5.41057796884778,5.41057796884778,5.41057796884778,0,0.0,1.0
2004-09-16,8.28,8.28,8.28,8.28,100,5.45631957003369,5.45631957003369,5.45631957003369,5.45631957003369,151.750642419738,0.07,1.0
2004-09-17,8.28,8.28,8.28,8.28,0,5.45631957003369,5.45631957003369,5.45631957003369,5.45631957003369,0,0.0,1.0
2004-09-20,8.28,8.28,8.28,8.28,0,5.45631957003369,5.45631957003369,5.45631957003369,5.45631957003369,0,0.0,1.0
2004-09-21,8.11,8.2,8.11,8.2,800,5.34429368514169,5.4036015065551,5.34429368514169,5.4036015065551,1214.0051393579,0.0,1.0
2004-09-22,8.11,8.11,8.11,8.11,0,5.34429368514169,5.34429368514169,5.34429368514169,5.34429368514169,0,0.0,1.0
2004-09-23,8.15,8.15,8.15,8.15,600,5.37065271688099,5.37065271688099,5.37065271688099,5.37065271688099,910.503854518426,0.0,1.0
2004-09-24,8.15,8.2,8.15,8.2,1300,5.37065271688099,5.4036015065551,5.37065271688099,5.4036015065551,1972.75835145659,0.0,1.0
2004-09-27,8.11,8.11,8.11,8.11,500,5.34429368514169,5.34429368514169,5.34429368514169,5.34429368514169,758.75321209869,0.0,1.0
2004-09-28,8.11,8.11,8.11,8.11,0,5.34429368514169,5.34429368514169,5.34429368514169,5.34429368514169,0,0.0,1.0
2004-09-29,8.1,8.11,8.1,8.11,800,5.33770392720687,5.34429368514169,5.33770392720687,5.34429368514169,1214.0051393579,0.0,1.0
2004-09-30,8.1,8.1,8.1,8.1,0,5.33770392720687,5.33770392720687,5.33770392720687,5.33770392720687,0,0.0,1.0
2004-10-01,8.02,8.02,8.02,8.02,2000,5.28498586372828,5.28498586372828,5.28498586372828,5.28498586372828,3035.01284839476,0.0,1.0
2004-10-04,8.0,8.01,8.0,8.01,1000,5.27180634785864,5.27839610579346,5.27180634785864,5.27839610579346,1517.50642419738,0.0,1.0
2004-10-05,8.0,8.0,8.0,8.0,1000,5.27180634785864,5.27180634785864,5.27180634785864,5.27180634785864,1517.50642419738,0.0,1.0
2004-10-06,8.1,8.1,8.0,8.0,600,5.33770392720687,5.33770392720687,5.27180634785864,5.27180634785864,910.503854518427,0.0,1.0
2004-10-07,8.3,8.3,8.1,8.1,4000,5.46949908590334,5.46949908590334,5.33770392720687,5.33770392720687,6070.02569678951,0.0,1.0
2004-10-08,9.6,9.65,8.4,8.4,9700,6.32616761743036,6.35911640710448,5.53539666525157,5.53539666525157,14719.8123147146,0.0,1.0
2004-10-11,9.5,9.6,9.5,9.6,2400,6.26027003808213,6.32616761743036,6.26027003808213,6.32616761743036,3642.01541807371,0.0,1.0
2004-10-12,9.6,9.6,9.55,9.6,1800,6.32616761743036,6.32616761743036,6.29321882775625,6.32616761743036,2731.51156355528,0.0,1.0
2004-10-13,9.6,9.6,9.58,9.6,1900,6.32616761743036,6.32616761743036,6.31298810156072,6.32616761743036,2883.26220597502,0.0,1.0
2004-10-14,9.6,9.6,9.6,9.6,0,6.32616761743036,6.32616761743036,6.32616761743036,6.32616761743036,0,0.0,1.0
2004-10-15,9.03,9.4,8.94,9.4,3600,5.95055141514543,6.1943724587339,5.89124359373202,6.1943724587339,5463.02312711057,0.0,1.0
2004-10-18,9.03,9.03,9.03,9.03,0,5.95055141514543,5.95055141514543,5.95055141514543,5.95055141514543,0,0.0,1.0
2004-10-19,8.8,8.8,8.8,8.8,6500,5.7989869826445,5.7989869826445,5.7989869826445,5.7989869826445,9863.79175728296,0.0,1.0
2004-10-20,8.8,8.8,8.8,8.8,0,5.7989869826445,5.7989869826445,5.7989869826445,5.7989869826445,0,0.0,1.0
2004-10-21,8.9,8.9,8.7,8.9,700,5.86488456199273,5.86488456199273,5.73308940329627,5.86488456199273,1062.25449693817,0.0,1.0
2004-10-22,8.65,8.65,8.65,8.65,200,5.70014061362215,5.70014061362215,5.70014061362215,5.70014061362215,303.501284839476,0.0,1.0
2004-10-25,8.82,8.85,8.82,8.85,1100,5.81216649851415,5.83193577231862,5.81216649851415,5.83193577231862,1669.25706661712,0.0,1.0
2004-10-26,8.7,8.7,8.7,8.7,500,5.73308940329627,5.73308940329627,5.73308940329627,5.73308940329627,758.753212098689,0.0,1.0
2004-10-27,8.61,8.65,8.61,8.65,1400,5.67378158188286,5.70014061362215,5.67378158188286,5.70014061362215,2124.50899387633,0.0,1.0
2004-10-28,8.7,8.7,8.7,8.7,600,5.73308940329627,5.73308940329627,5.73308940329627,5.73308940329627,910.503854518426,0.0,1.0
2004-10-29,8.65,8.65,8.65,8.65,200,5.70014061362215,5.70014061362215,5.70014061362215,5.70014061362215,303.501284839476,0.0,1.0
2004-11-01,8.6,8.6,8.6,8.6,300,5.66719182394803,5.66719182394803,5.66719182394803,5.66719182394803,455.251927259214,0.0,1.0
2004-11-02,8.6,8.6,8.6,8.6,0,5.66719182394803,5.66719182394803,5.66719182394803,5.66719182394803,0,0.0,1.0
2004-11-03,8.7,8.7,8.55,8.55,3300,5.73308940329627,5.73308940329627,5.63424303427392,5.63424303427392,5007.77119985135,0.0,1.0
2004-11-04,8.52,8.6,8.52,8.6,1300,5.61447376046945,5.66719182394803,5.61447376046945,5.66719182394803,1972.75835145659,0.0,1.0
2004-11-05,8.7,8.7,8.65,8.65,500,5.73308940329627,5.73308940329627,5.70014061362215,5.70014061362215,758.753212098689,0.0,1.0
2004-11-08,8.9,8.9,8.8,8.8,500,5.86488456199273,5.86488456199273,5.7989869826445,5.7989869826445,758.75321209869,0.0,1.0
2004-11-09,8.8,8.8,8.8,8.8,100,5.7989869826445,5.7989869826445,5.7989869826445,5.7989869826445,151.750642419738,0.0,1.0
2004-11-10,8.8,8.8,8.8,8.8,0,5.7989869826445,5.7989869826445,5.7989869826445,5.7989869826445,0,0.0,1.0
2004-11-11,8.8,8.9,8.8,8.9,2600,5.7989869826445,5.86488456199273,5.7989869826445,5.86488456199273,3945.51670291318,0.0,1.0
2004-11-12,8.8,8.8,8.8,8.8,0,5.7989869826445,5.7989869826445,5.7989869826445,5.7989869826445,0,0.0,1.0
2004-11-15,8.8,8.8,8.8,8.8,0,5.7989869826445,5.7989869826445,5.7989869826445,5.7989869826445,0,0.0,1.0
2004-11-16,8.8,8.85,8.8,8.8,1000,5.7989869826445,5.83193577231862,5.7989869826445,5.7989869826445,1517.50642419738,0.0,1.0
2004-11-17,8.8,8.8,8.8,8.8,0,5.7989869826445,5.7989869826445,5.7989869826445,5.7989869826445,0,0.0,1.0
2004-11-18,8.75,8.75,8.75,8.75,1200,5.76603819297038,5.76603819297038,5.76603819297038,5.76603819297038,1821.00770903686,0.0,1.0
2004-11-19,8.85,8.85,8.85,8.85,200,5.83193577231862,5.83193577231862,5.83193577231862,5.83193577231862,303.501284839475,0.0,1.0
2004-11-22,8.9,8.9,8.9,8.9,200,5.86488456199273,5.86488456199273,5.86488456199273,5.86488456199273,303.501284839476,0.0,1.0
2004-11-23,8.89,8.89,8.89,8.89,100,5.85829480405791,5.85829480405791,5.85829480405791,5.85829480405791,151.750642419738,0.0,1.0
2004-11-24,8.95,8.95,8.95,8.95,200,5.89783335166685,5.89783335166685,5.89783335166685,5.89783335166685,303.501284839476,0.0,1.0
2004-11-26,9.0,9.0,9.0,9.0,100,5.93078214134097,5.93078214134097,5.93078214134097,5.93078214134097,151.750642419738,0.0,1.0
2004-11-29,9.25,9.25,9.25,9.25,300,6.09552608971155,6.09552608971155,6.09552608971155,6.09552608971155,455.251927259213,0.0,1.0
2004-11-30,9.28,9.28,9.28,9.28,100,6.11529536351602,6.11529536351602,6.11529536351602,6.11529536351602,151.750642419738,0.0,1.0
2004-12-01,9.28,9.28,9.28,9.28,0,6.11529536351602,6.11529536351602,6.11529536351602,6.11529536351602,0,0.0,1.0
2004-12-02,9.12,9.22,9.12,9.22,3000,6.00985923655884,6.07575681590708,6.00985923655884,6.07575681590708,4552.51927259214,0.0,1.0
2004-12-03,9.12,9.12,9.12,9.12,300,6.00985923655884,6.00985923655884,6.00985923655884,6.00985923655884,455.251927259214,0.0,1.0
2004-12-06,9.12,9.12,9.12,9.12,0,6.00985923655884,6.00985923655884,6.00985923655884,6.00985923655884,0,0.0,1.0
2004-12-07,9.25,9.25,9.2,9.2,1000,6.09552608971155,6.09552608971155,6.06257730003743,6.06257730003743,1517.50642419738,0.0,1.0
2004-12-08,9.25,9.25,9.25,9.25,0,6.09552608971155,6.09552608971155,6.09552608971155,6.09552608971155,0,0.0,1.0
2004-12-09,9.25,9.25,9.25,9.25,0,6.09552608971155,6.09552608971155,6.09552608971155,6.09552608971155,0,0.0,1.0
2004-12-10,9.25,9.25,9.25,9.25,0,6.09552608971155,6.09552608971155,6.09552608971155,6.09552608971155,0,0.0,1.0
2004-12-13,9.35,9.35,9.35,9.35,200,6.16142366905978,6.16142366905978,6.16142366905978,6.16142366905978,303.501284839476,0.0,1.0
2004-12-14,9.35,9.35,9.35,9.35,0,6.16142366905978,6.16142366905978,6.16142366905978,6.16142366905978,0,0.0,1.0
2004-12-15,9.45,9.47,9.45,9.45,500,6.22732124840801,6.24050076427766,6.22732124840801,6.22732124840801,758.75321209869,0.0,1.0
2004-12-16,9.45,9.45,9.45,9.45,0,6.22732124840801,6.22732124840801,6.22732124840801,6.22732124840801,0,0.0,1.0
2004-12-17,9.53,9.53,9.45,9.53,700,6.2800393118866,6.2800393118866,6.22732124840801,6.2800393118866,1062.25449693816,0.0,1.0
2004-12-20,9.58,9.58,9.5,9.5,500,6.31298810156072,6.31298810156072,6.26027003808213,6.26027003808213,758.753212098689,0.0,1.0
2004-12-21,9.8,9.8,9.65,9.65,1000,6.45796277612683,6.45796277612683,6.35911640710448,6.35911640710448,1517.50642419738,0.0,1.0
2004-12-22,10.2,10.2,10.0,10.0,5000,6.72155309351976,6.72155309351976,6.58975793482329,6.58975793482329,7587.53212098689,0.0,1.0
2004-12-23,10.05,10.2,10.05,10.2,2300,6.66883503004118,6.76836988123582,6.66883503004118,6.76836988123582,3466.12262799628,0.07,1.0
2004-12-27,9.95,9.95,9.95,9.95,400,6.60247846257808,6.60247846257808,6.60247846257808,6.60247846257808,602.803935303702,0.0,1.0
2004-12-28,9.95,9.95,9.95,9.95,0,6.60247846257808,6.60247846257808,6.60247846257808,6.60247846257808,0,0.0,1.0
2004-12-29,10.0,10.0,9.98,9.98,4600,6.63565674630963,6.63565674630963,6.62238543281701,6.62238543281701,6932.24525599257,0.0,1.0
2004-12-30,10.17,10.17,9.95,9.95,61300,6.74846291099689,6.74846291099689,6.60247846257808,6.60247846257808,92379.7030852923,0.0,1.0
2004-12-31,10.14,10.15,10.14,10.15,2700,6.72855594075796,6.73519159750427,6.72855594075796,6.73519159750427,4068.92656329999,0.0,1.0
2005-01-03,10.17,10.17,10.15,10.15,7500,6.74846291099689,6.74846291099689,6.73519159750427,6.73519159750427,11302.5737869444,0.0,1.0
2005-01-04,10.3,10.3,9.85,10.14,26500,6.83472644869892,6.83472644869892,6.53612189511498,6.72855594075796,39935.7607138702,0.0,1.0
2005-01-05,12.25,12.25,10.4,10.4,24700,8.12867951422929,8.12867951422929,6.90108301616201,6.90108301616201,37223.1430050036,0.0,1.0
2005-01-06,11.6,13.2,11.4,12.3,50900,7.69736182571917,8.75906690512871,7.56464869079297,8.16185779796084,76706.800767396,0.0,1.0
2005-01-07,11.02,11.35,11.02,11.35,10600,7.31249373443321,7.53147040706143,7.31249373443321,7.53147040706143,15974.3042855481,0.0,1.0
2005-01-10,11.0,11.15,11.0,11.1,5300,7.29922242094059,7.39875727213523,7.29922242094059,7.36557898840369,7987.15214277405,0.0,1.0
2005-01-11,11.15,11.25,11.0,11.02,2300,7.39875727213523,7.46511383959833,7.29922242094059,7.31249373443321,3466.12262799629,0.0,1.0
2005-01-12,10.79,11.24,10.55,11.24,7800,7.15987362926809,7.45847818285202,7.00061786735666,7.45847818285202,11754.6767384222,0.0,1.0
2005-01-13,9.95,10.82,9.95,10.82,15200,6.60247846257808,7.17978059950702,6.60247846257808,7.17978059950702,22906.5495415407,0.0,1.0
2005-01-14,9.98,10.0,9.9,9.9,2700,6.62238543281701,6.63565674630963,6.56930017884653,6.56930017884653,4068.92656329998,0.0,1.0
2005-01-18,10.29,10.4,9.99,9.99,5200,6.82809079195261,6.90108301616201,6.62902108956332,6.62902108956332,7836.45115894812,0.0,1.0
2005-01-19,10.25,10.5,10.25,10.35,6500,6.80154816496737,6.96743958362511,6.80154816496737,6.86790473243046,9795.56394868515,0.0,1.0
2005-01-20,10.24,10.24,10.1,10.1,300,6.79491250822106,6.79491250822106,6.70201331377272,6.70201331377272,452.102951477776,0.0,1.0
2005-01-21,10.4,10.4,10.15,10.2,2700,6.90108301616201,6.90108301616201,6.73519159750427,6.76836988123582,4068.92656329999,0.0,1.0
2005-01-24,10.53,10.53,10.4,10.41,2100,6.98734655386404,6.98734655386404,6.90108301616201,6.90771867290832,3164.72066034443,0.0,1.0
2005-01-25,10.15,10.46,10.15,10.46,3400,6.73519159750427,6.94089695663987,6.73519159750427,6.94089695663987,5123.83345008147,0.0,1.0
2005-01-26,9.95,10.0,9.9,10.0,2100,6.60247846257808,6.63565674630963,6.56930017884653,6.63565674630963,3164.72066034443,0.0,1.0
2005-01-27,9.85,9.9,9.85,9.9,3200,6.53612189511498,6.56930017884653,6.53612189511498,6.56930017884653,4822.43148242962,0.0,1.0
2005-01-28,9.99,9.99,9.85,9.85,2500,6.62902108956332,6.62902108956332,6.53612189511498,6.53612189511498,3767.52459564813,0.0,1.0
2005-01-31,10.08,10.08,9.95,10.0,1000,6.6887420002801,6.6887420002801,6.60247846257808,6.63565674630963,1507.00983825926,0.0,1.0
2005-02-01,9.91,9.91,9.91,9.91,100,6.57593583559284,6.57593583559284,6.57593583559284,6.57593583559284,150.700983825925,0.0,1.0
2005-02-02,9.91,9.91,9.91,9.91,0,6.57593583559284,6.57593583559284,6.57593583559284,6.57593583559284,0,0.0,1.0
2005-02-03,9.95,9.95,9.93,9.93,700,6.60247846257808,6.60247846257808,6.58920714908546,6.58920714908546,1054.90688678148,0.0,1.0
2005-02-04,9.92,9.95,9.92,9.95,2400,6.58257149233915,6.60247846257808,6.58257149233915,6.60247846257808,3616.82361182221,0.0,1.0
2005-02-07,9.91,9.91,9.8,9.85,2900,6.57593583559284,6.57593583559284,6.50294361138343,6.53612189511498,4370.32853095184,0.0,1.0
2005-02-08,9.8,9.92,9.8,9.8,800,6.50294361138343,6.58257149233915,6.50294361138343,6.50294361138343,1205.6078706074,0.0,1.0
2005-02-09,9.8,9.8,9.8,9.8,0,6.50294361138343,6.50294361138343,6.50294361138343,6.50294361138343,0,0.0,1.0
2005-02-10,9.61,9.7,9.6,9.7,1000,6.37686613320355,6.43658704392034,6.37023047645724,6.43658704392034,1507.00983825925,0.0,1.0
2005-02-11,9.4,9.5,9.4,9.5,2000,6.23751734153105,6.30387390899415,6.23751734153105,6.30387390899415,3014.01967651851,0.0,1.0
2005-02-14,9.41,9.45,9.3,9.3,11600,6.24415299827736,6.2706956252626,6.17116077406795,6.17116077406795,17481.3141238073,0.0,1.0
2005-02-15,9.46,9.46,9.46,9.46,2700,6.27733128200891,6.27733128200891,6.27733128200891,6.27733128200891,4068.92656329998,0.0,1.0
2005-02-16,10.1,10.1,9.55,9.55,6400,6.70201331377272,6.70201331377272,6.33705219272569,6.33705219272569,9644.86296485923,0.0,1.0
2005-02-17,10.15,10.15,10.08,10.15,1600,6.73519159750427,6.73519159750427,6.6887420002801,6.73519159750427,2411.21574121481,0.0,1.0
2005-02-18,10.16,10.16,9.95,10.15,2900,6.74182725425058,6.74182725425058,6.60247846257808,6.73519159750427,4370.32853095184,0.0,1.0
2005-02-22,10.75,11.1,10.16,10.16,20300,7.13333100228285,7.36557898840369,6.74182725425058,6.74182725425058,30592.2997166629,0.0,1.0
2005-02-23,10.76,10.95,10.75,10.75,1700,7.13996665902916,7.26604413720904,7.13333100228285,7.13333100228285,2561.91672504073,0.0,1.0
2005-02-24,11.11,11.2,10.74,10.8,5900,7.37221464515,7.43193555586678,7.12669534553654,7.1665092860144,8891.3580457296,0.0,1.0
2005-02-25,12.36,12.36,11.14,11.14,13700,8.2016717384387,8.2016717384387,7.39212161538892,7.39212161538892,20646.0347841518,0.0,1.0
2005-02-28,13.99,14.25,12.55,12.55,24200,9.28328378808717,9.45581086349122,8.32774921661858,8.32774921661858,36469.638085874,0.0,1.0
2005-03-01,16.4,16.69,14.02,14.12,44300,10.8824770639478,11.0749111095908,9.3031907583261,9.36954732578919,66760.5358348849,0.0,1.0
2005-03-02,16.0,16.4,15.15,16.4,35400,10.6170507940954,10.8824770639478,10.0530199706591,10.8824770639478,53348.1482743776,0.0,1.0
2005-03-03,15.51,16.0,15.5,16.0,16000,10.2919036135262,10.6170507940954,10.2852679567799,10.6170507940954,24112.1574121481,0.0,1.0
2005-03-04,15.91,16.11,15.5,15.5,10500,10.5573298833786,10.6900430183048,10.2852679567799,10.2852679567799,15823.6033017222,0.0,1.0
2005-03-07,16.0,16.0,15.79,15.87,2900,10.6170507940954,10.6170507940954,10.4777020024229,10.5307872563934,4370.32853095184,0.0,1.0
2005-03-08,15.76,16.0,15.76,16.0,2400,10.457795032184,10.6170507940954,10.457795032184,10.6170507940954,3616.8236118222,0.0,1.0
2005-03-09,15.96,16.0,15.52,15.85,8000,10.5905081671102,10.6170507940954,10.2985392702725,10.5175159429008,12056.078706074,0.0,1.0
2005-03-10,13.96,15.96,13.96,15.96,16700,9.26337681784824,10.5905081671102,9.26337681784824,10.5905081671102,25167.0642989295,0.0,1.0
2005-03-11,13.33,13.7,13.32,13.7,11600,8.84533044283073,9.09084974244419,8.83869478608442,9.09084974244419,17481.3141238074,0.0,1.0
2005-03-14,14.9,14.9,12.8,13.2,16100,9.88712855200134,9.88712855200134,8.49364063527632,8.75906690512871,24262.858395974,0.0,1.0
2005-03-15,16.37,16.5,15.0,15.0,20900,10.8625700937089,10.9488336314109,9.95348511946444,9.95348511946444,31496.5056196183,0.0,1.0
2005-03-16,15.25,16.25,15.18,16.0,11100,10.1193765381222,10.7829422127531,10.072926940898,10.6170507940954,16727.8092046777,0.0,1.0
2005-03-17,18.25,19.99,15.25,15.25,41700,12.1100735620151,13.2646778358729,10.1193765381222,10.1193765381222,62842.3102554107,0.0,1.0
2005-03-18,17.04,20.3,16.0,18.28,61000,11.3071590957116,13.4703831950085,10.6170507940954,12.129980532254,91927.6001338145,0.0,1.0
2005-03-21,17.23,18.65,17.0,17.75,22600,11.4332365738915,12.3754998318675,11.2806164687264,11.7782907246996,34058.4223446591,0.0,1.0
2005-03-22,16.51,17.29,16.356,17.29,4700,10.9554692881572,11.4730505143693,10.853280174264,11.4730505143693,7082.94623981849,0.0,1.0
2005-03-23,15.25,16.0,15.25,16.0,9000,10.1193765381222,10.6170507940954,10.1193765381222,10.6170507940954,13563.0885443333,0.0,1.0
2005-03-24,15.68,15.73,14.3,14.75,7900,10.4047097782135,10.437888061945,9.48898914722277,9.7875937008067,11905.3777222481,0.0,1.0
2005-03-28,15.0,15.68,15.0,15.68,8200,9.95348511946444,10.4047097782135,9.95348511946444,10.4047097782135,12357.4806737259,0.0,1.0
2005-03-29,12.13,14.8,12.13,14.8,20800,8.16185779796084,9.95840852512947,8.16185779796084,9.95840852512947,30912.5699375742,0.17,1.0
2005-03-30,11.53,12.13,11.3,11.64,11000,7.75813853342856,8.16185779796084,7.60337948202453,7.83215373192615,16347.9937169864,0.0,1.0
2005-03-31,12.97,13.74,11.78,11.78,26400,8.72706476830603,9.24517115778911,7.92635489365034,7.92635489365034,39235.1849207673,0.0,1.0
2005-04-01,13.5,14.0,13.01,13.15,16200,9.0836834519762,9.42011617241977,8.75397938594151,8.84818054766571,24076.1362013799,0.0,1.0
2005-04-04,13.5,13.99,13.5,13.75,7800,9.0836834519762,9.41338751801089,9.0836834519762,9.25189981219798,11592.2137265903,0.0,1.0
2005-04-05,14.0,14.0,13.5,13.68,4400,9.42011617241977,9.42011617241977,9.0836834519762,9.20479923133589,6539.19748679454,0.0,1.0
2005-04-06,14.4,14.49,14.11,14.25,6100,9.68926234877462,9.74982023845446,9.49413137091735,9.58833253264155,9065.70560669244,0.0,1.0
2005-04-07,14.48,14.5,14.3,14.49,2800,9.74309158404559,9.75654889286333,9.6219758046859,9.74982023845446,4161.30749159653,0.0,1.0
2005-04-08,13.0,14.37,12.75,14.37,8700,8.74725073153264,9.669076385548,8.57903437131086,9.669076385548,12929.7768488892,0.0,1.0
2005-04-11,12.27,12.575,12.25,12.5,3100,8.25605895968504,8.46128291915561,8.24260165086729,8.41081801108908,4607.16186569616,0.0,1.0
2005-04-12,11.75,12.5,11.26,12.5,18100,7.90616893042373,8.41081801108908,7.57646486438904,8.41081801108908,26899.8805706776,0.0,1.0
2005-04-13,11.45,11.65,11.45,11.55,2700,7.70430929815759,7.83888238633502,7.70430929815759,7.77159584224631,4012.68936689666,0.0,1.0
2005-04-14,11.3,11.45,10.5,11.3,27300,7.60337948202453,7.70430929815759,7.06508712931482,7.60337948202453,40572.7480430661,0.0,1.0
2005-04-15,11.5,11.58,11.3,11.3,1500,7.73795257020195,7.79178180547292,7.60337948202453,7.60337948202453,2229.27187049814,0.0,1.0
2005-04-18,11.36,11.36,11.26,11.26,900,7.64375140847775,7.64375140847775,7.57646486438904,7.57646486438904,1337.56312229888,0.0,1.0
2005-04-19,11.95,12.69,11.5,11.5,6400,8.04074201860116,8.53866244485763,7.73795257020195,7.73795257020195,9511.55998079206,0.0,1.0
2005-04-20,12.0,12.2,11.9,12.0,1500,8.07438529064551,8.20895837882294,8.0070987465568,8.07438529064551,2229.27187049814,0.0,1.0
2005-04-21,12.5,13.0,12.15,12.15,14100,8.41081801108908,8.74725073153264,8.17531510677858,8.17531510677858,20955.1555826825,0.0,1.0
2005-04-22,12.5,12.5,12.5,12.5,0,8.41081801108908,8.41081801108908,8.41081801108908,8.41081801108908,0,0.0,1.0
2005-04-25,12.5,12.55,12.25,12.25,900,8.41081801108908,8.44446128313343,8.24260165086729,8.24260165086729,1337.56312229888,0.0,1.0
2005-04-26,12.0,12.31,11.74,12.31,5300,8.07438529064551,8.28297357732052,7.89944027601486,8.28297357732052,7876.76060909343,0.0,1.0
2005-04-27,12.0,12.01,12.0,12.01,3600,8.07438529064551,8.08111394505438,8.07438529064551,8.08111394505438,5350.25248919554,0.0,1.0
2005-04-28,12.1,12.1,12.1,12.1,100,8.14167183473423,8.14167183473423,8.14167183473423,8.14167183473423,148.618124699876,0.0,1.0
2005-04-29,12.1,12.1,12.1,12.1,0,8.14167183473423,8.14167183473423,8.14167183473423,8.14167183473423,0,0.0,1.0
2005-05-02,11.7,12.0,11.7,12.0,2000,7.87252565837937,8.07438529064551,7.87252565837937,8.07438529064551,2972.36249399752,0.0,1.0
2005-05-03,12.11,12.12,11.95,11.95,3200,8.1484004891431,8.15512914355197,8.04074201860116,8.04074201860116,4755.77999039603,0.0,1.0
2005-05-04,12.03,12.07,11.9,12.0,4000,8.09457125387213,8.12148587150761,8.0070987465568,8.07438529064551,5944.72498799504,0.0,1.0
2005-05-05,11.94,11.95,11.75,11.9,4100,8.03401336419229,8.04074201860116,7.90616893042373,8.0070987465568,6093.34311269492,0.0,1.0
2005-05-06,11.94,11.94,11.94,11.94,0,8.03401336419229,8.03401336419229,8.03401336419229,8.03401336419229,0,0.0,1.0
2005-05-09,12.49,12.49,11.95,11.95,3600,8.4040893566802,8.4040893566802,8.04074201860116,8.04074201860116,5350.25248919554,0.0,1.0
2005-05-10,12.46,12.75,12.46,12.5,2800,8.38390339345359,8.57903437131086,8.38390339345359,8.41081801108908,4161.30749159653,0.0,1.0
2005-05-11,12.24,12.6,12.24,12.6,900,8.23587299645842,8.47810455517779,8.23587299645842,8.47810455517779,1337.56312229889,0.0,1.0
2005-05-12,12.09,12.09,12.01,12.01,1300,8.13494318032535,8.13494318032535,8.08111394505438,8.08111394505438,1932.03562109839,0.0,1.0
2005-05-13,12.37,12.73,12.33,12.34,3700,8.32334550377375,8.56557706249312,8.29643088613826,8.30315954054714,5498.87061389541,0.0,1.0
2005-05-16,12.37,12.37,12.37,12.37,0,8.32334550377375,8.32334550377375,8.32334550377375,8.32334550377375,0,0.0,1.0
2005-05-17,12.1,12.1,12.1,12.1,1100,8.14167183473423,8.14167183473423,8.14167183473423,8.14167183473423,1634.79937169864,0.0,1.0
2005-05-18,12.1,12.1,12.1,12.1,0,8.14167183473423,8.14167183473423,8.14167183473423,8.14167183473423,0,0.0,1.0
2005-05-19,12.35,12.35,12.3,12.3,1200,8.30988819495601,8.30988819495601,8.27624492291165,8.27624492291165,1783.41749639851,0.0,1.0
2005-05-20,12.1,12.1,12.1,12.1,1000,8.14167183473423,8.14167183473423,8.14167183473423,8.14167183473423,1486.18124699876,0.0,1.0
2005-05-23,11.87,12.15,11.75,12.15,5700,7.98691278333019,8.17531510677858,7.90616893042373,8.17531510677858,8471.23310789293,0.0,1.0
2005-05-24,11.29,11.77,11.1138,11.77,4500,7.59665082761565,7.91962623924147,7.47809193693134,7.91962623924147,6687.81561149443,0.0,1.0
2005-05-25,11.59,11.59,11.2,11.29,4400,7.79851045988179,7.79851045988179,7.53609293793581,7.59665082761565,6539.19748679455,0.0,1.0
2005-05-26,11.75,11.75,11.6,11.6,2500,7.90616893042373,7.90616893042373,7.80523911429066,7.80523911429066,3715.4531174969,0.0,1.0
2005-05-27,11.91,12.0,11.91,12.0,1000,8.01382740096567,8.07438529064551,8.01382740096567,8.07438529064551,1486.18124699876,0.0,1.0
2005-05-31,11.9,11.91,11.8,11.8,1400,8.0070987465568,8.01382740096567,7.93981220246809,7.93981220246809,2080.65374579827,0.0,1.0
2005-06-01,12.001,12.09,12.0,12.09,900,8.0750581560864,8.13494318032535,8.07438529064551,8.13494318032535,1337.56312229888,0.0,1.0
2005-06-02,12.01,12.04,12.0,12.0,1400,8.08111394505438,8.101299908281,8.07438529064551,8.07438529064551,2080.65374579827,0.0,1.0
2005-06-03,12.02,12.02,11.8,12.0,1100,8.08784259946326,8.08784259946326,7.93981220246809,8.07438529064551,1634.79937169864,0.0,1.0
2005-06-06,11.91,11.91,11.91,11.91,100,8.01382740096567,8.01382740096567,8.01382740096567,8.01382740096567,148.618124699876,0.0,1.0
2005-06-07,12.0,12.0,12.0,12.0,1200,8.07438529064551,8.07438529064551,8.07438529064551,8.07438529064551,1783.41749639851,0.0,1.0
2005-06-08,12.1,12.1,12.05,12.05,2600,8.14167183473423,8.14167183473423,8.10802856268987,8.10802856268987,3864.07124219678,0.0,1.0
2005-06-09,11.87,12.05,11.87,11.9,2900,7.98691278333019,8.10802856268987,7.98691278333019,8.0070987465568,4309.9256162964,0.0,1.0
2005-06-10,12.02,12.09,11.9,11.9,2300,8.08784259946326,8.13494318032535,8.0070987465568,8.0070987465568,3418.21686809715,0.0,1.0
2005-06-13,13.73,14.26,11.99,11.99,16000,9.23844250338024,9.59506118705042,8.06765663623664,8.06765663623664,23778.8999519802,0.0,1.0
2005-06-14,14.25,14.25,13.75,13.95,9800,9.58833253264155,9.58833253264155,9.25189981219798,9.38647290037541,14564.5762205879,0.0,1.0
2005-06-15,15.66,15.95,14.25,14.25,61600,10.5370728042924,10.7322037821497,9.58833253264155,9.58833253264155,91548.7648151236,0.0,1.0
2005-06-16,14.64,16.5,14.25,15.66,28300,9.85075005458753,11.1022797746376,9.58833253264155,10.5370728042924,42058.9292900649,0.0,1.0
2005-06-17,14.4,14.78,13.9,14.63,6300,9.68926234877462,9.94495121631172,9.35282962833105,9.84402140017866,9362.94185609219,0.0,1.0
2005-06-20,15.65,15.95,14.2,14.2,12100,10.5303441498835,10.7322037821497,9.55468926059719,9.55468926059719,17982.793088685,0.0,1.0
2005-06-21,15.24,15.65,15.1,15.65,5400,10.3015698999819,10.5787118723567,10.2069360557563,10.5787118723567,7988.68529738798,0.07,1.0
2005-06-22,15.0,16.0,14.75,16.0,16500,10.1393404527381,10.8152964829206,9.97035144519246,10.8152964829206,24409.8717420188,0.0,1.0
2005-06-23,14.9,14.9,14.9,14.9,300,10.0717448497198,10.0717448497198,10.0717448497198,10.0717448497198,443.81584985489,0.0,1.0
2005-06-24,14.2,14.89,14.2,14.89,8200,9.59857562859206,10.064985289418,9.59857562859206,10.064985289418,12130.9665627003,0.0,1.0
2005-06-27,14.1,14.37,14.1,14.37,2700,9.53098002557381,9.71348815372309,9.53098002557381,9.71348815372309,3994.34264869399,0.0,1.0
2005-06-28,13.0,14.0,13.0,14.0,10400,8.78742839237301,9.46338442255555,8.78742839237301,9.46338442255555,15385.6161283028,0.0,1.0
2005-06-29,13.0,13.45,13.0,13.0,6000,8.78742839237301,9.09160860595516,8.78742839237301,8.78742839237301,8876.31699709776,0.0,1.0
2005-06-30,13.0,13.0,13.0,13.0,600,8.78742839237301,8.78742839237301,8.78742839237301,8.78742839237301,887.631699709776,0.0,1.0
2005-07-01,13.275,13.5,13.25,13.25,1200,8.97331630067321,9.12540640746428,8.95641739991865,8.95641739991865,1775.26339941955,0.0,1.0
2005-07-05,13.2,13.2,13.0,13.0,800,8.92261959840952,8.92261959840952,8.78742839237301,8.78742839237301,1183.50893294637,0.0,1.0
2005-07-06,14.49,14.49,13.29,13.29,11400,9.794602877345,9.794602877345,8.98345564112595,8.98345564112595,16865.0022944857,0.0,1.0
2005-07-07,14.7,14.9,13.75,14.25,6000,9.93655364368333,10.0717448497198,9.29439541500992,9.63237343010119,8876.31699709776,0.0,1.0
2005-07-08,14.39,14.5,14.25,14.5,3700,9.72700727432674,9.80136243764682,9.63237343010119,9.80136243764682,5473.72881487695,0.0,1.0
2005-07-11,14.28,14.3,14.28,14.29,1600,9.65265211100666,9.66617123161031,9.65265211100666,9.65941167130849,2367.01786589274,0.0,1.0
2005-07-12,14.7,14.7,14.15,14.2,1200,9.93655364368333,9.93655364368333,9.56477782708293,9.59857562859206,1775.26339941955,0.0,1.0
2005-07-13,14.2,14.5,14.0,14.5,2100,9.59857562859206,9.80136243764682,9.46338442255555,9.80136243764682,3106.71094898422,0.0,1.0
2005-07-14,14.1,14.29,14.1,14.29,700,9.53098002557381,9.65941167130849,9.53098002557381,9.65941167130849,1035.57031632807,0.0,1.0
2005-07-15,13.95,14.0,13.95,14.0,500,9.42958662104643,9.46338442255555,9.42958662104643,9.46338442255555,739.693083091479,0.0,1.0
2005-07-18,13.65,13.8,13.65,13.8,3900,9.22679981199166,9.32819321651905,9.22679981199166,9.32819321651905,5769.60604811355,0.0,1.0
2005-07-19,13.2,13.5,12.97,13.5,3800,8.92261959840952,9.12540640746428,8.76714971146754,9.12540640746428,5621.66743149525,0.0,1.0
2005-07-20,13.47,13.47,13.3,13.3,200,9.10512772655881,9.10512772655881,8.99021520142777,8.99021520142777,295.877233236592,0.0,1.0
2005-07-21,13.2,13.4,13.2,13.4,200,8.92261959840952,9.05781080444603,8.92261959840952,9.05781080444603,295.877233236592,0.0,1.0
2005-07-22,12.93,13.2,12.56,13.2,3700,8.74011147026023,8.92261959840952,8.49000773909269,8.92261959840952,5473.72881487695,0.0,1.0
2005-07-25,12.93,12.93,12.93,12.93,0,8.74011147026023,8.74011147026023,8.74011147026023,8.74011147026023,0,0.0,1.0
2005-07-26,12.91,12.99,12.82,12.98,1100,8.72659234965658,8.78066883207119,8.66575630694016,8.77390927176936,1627.32478280126,0.0,1.0
2005-07-27,12.2,13.0,12.1,13.0,6200,8.24666356822698,8.78742839237301,8.17906796520873,8.78742839237301,9172.19423033435,0.0,1.0
2005-07-28,12.15,12.3,12.0,12.2,900,8.21286576671785,8.31425917124523,8.11147236219047,8.24666356822698,1331.44754956466,0.0,1.0
2005-07-29,12.18,12.18,11.75,12.1,4000,8.23314444762333,8.23314444762333,7.94248335464484,8.17906796520873,5917.54466473184,0.0,1.0
2005-08-01,12.5,12.5,12.2,12.2,1500,8.44945037728174,8.44945037728174,8.24666356822698,8.24666356822698,2219.07924927444,0.0,1.0
2005-08-02,14.3,14.5,12.72,12.72,14800,9.66617123161031,9.80136243764682,8.5981607039219,8.5981607039219,21894.9152595078,0.0,1.0
2005-08-03,16.24,16.9,14.95,14.95,25200,10.9775259301644,11.4236569100849,10.105542651229,10.105542651229,37280.5313878107,0.0,1.0
2005-08-04,15.87,16.48,15.5,16.48,4300,10.7274221989969,11.1397553774082,10.4773184678294,11.1397553774082,6361.36051458673,0.0,1.0
2005-08-05,15.58,15.83,15.0,15.83,2500,10.531394950244,10.7003839577896,10.1393404527381,10.7003839577896,3698.46541545739,0.0,1.0
2005-08-08,16.23,16.25,15.41,15.65,7800,10.9707663698626,10.9842854904663,10.4164824251129,10.5787118723567,11539.2120962271,0.0,1.0
2005-08-09,14.75,16.19,14.25,16.0,6900,9.97035144519246,10.9437281286553,9.63237343010119,10.8152964829206,10207.7645466624,0.0,1.0
2005-08-10,13.75,14.65,13.25,14.64,5400,9.29439541500992,9.9027558421742,8.95641739991865,9.89599628187238,7988.68529738798,0.0,1.0
2005-08-11,13.9,14.0,13.35,13.85,6500,9.3957888195373,9.46338442255555,9.0240130029369,9.36199101802817,9616.01008018924,0.0,1.0
2005-08-12,13.82,14.0,13.82,14.0,6200,9.3417123371227,9.46338442255555,9.3417123371227,9.46338442255555,9172.19423033434,0.0,1.0
2005-08-15,14.0,14.0,13.5,13.75,700,9.46338442255555,9.46338442255555,9.12540640746428,9.29439541500992,1035.57031632807,0.0,1.0
2005-08-16,13.75,14.0,13.75,14.0,1800,9.29439541500992,9.46338442255555,9.29439541500992,9.46338442255555,2662.89509912933,0.0,1.0
2005-08-17,13.3,13.66,13.3,13.66,5200,8.99021520142777,9.23355937229349,8.99021520142777,9.23355937229349,7692.8080641514,0.0,1.0
2005-08-18,13.12,13.3,13.12,13.3,1300,8.86854311599492,8.99021520142777,8.86854311599492,8.99021520142777,1923.20201603785,0.0,1.0
2005-08-19,13.22,13.22,13.12,13.12,2100,8.93613871901317,8.93613871901317,8.86854311599492,8.86854311599492,3106.71094898422,0.0,1.0
2005-08-22,13.5,13.5,13.37,13.37,600,9.12540640746428,9.12540640746428,9.03753212354055,9.03753212354055,887.631699709776,0.0,1.0
2005-08-23,13.71,13.71,13.71,13.71,100,9.26735717380262,9.26735717380262,9.26735717380262,9.26735717380262,147.938616618296,0.0,1.0
2005-08-24,13.67,13.67,13.67,13.67,100,9.24031893259531,9.24031893259531,9.24031893259531,9.24031893259531,147.938616618296,0.0,1.0
2005-08-25,13.54,13.54,13.54,13.54,300,9.15244464867158,9.15244464867158,9.15244464867158,9.15244464867158,443.815849854888,0.0,1.0
2005-08-26,13.54,13.54,13.54,13.54,0,9.15244464867158,9.15244464867158,9.15244464867158,9.15244464867158,0,0.0,1.0
2005-08-29,13.4,13.52,13.4,13.52,500,9.05781080444603,9.13892552806793,9.05781080444603,9.13892552806793,739.69308309148,0.0,1.0
2005-08-30,13.41,13.45,13.2,13.2,700,9.06457036474785,9.09160860595516,8.92261959840952,8.92261959840952,1035.57031632807,0.0,1.0
2005-08-31,14.15,14.45,13.4,13.4,3600,9.56477782708293,9.76756463613769,9.05781080444603,9.05781080444603,5325.79019825866,0.0,1.0
2005-09-01,13.25,14.0,13.0,14.0,3200,8.95641739991865,9.46338442255555,8.78742839237301,9.46338442255555,4734.03573178547,0.0,1.0
2005-09-02,13.34,13.48,13.25,13.25,1000,9.01725344263508,9.11188728686063,8.95641739991865,8.95641739991865,1479.38616618296,0.0,1.0
2005-09-06,13.09,13.1,12.85,13.1,2100,8.84826443508944,8.85502399539127,8.68603498784563,8.85502399539127,3106.71094898422,0.0,1.0
2005-09-07,13.09,13.09,13.09,13.09,0,8.84826443508944,8.84826443508944,8.84826443508944,8.84826443508944,0,0.0,1.0
2005-09-08,13.94,13.94,13.3,13.3,1000,9.4228270607446,9.4228270607446,8.99021520142777,8.99021520142777,1479.38616618296,0.0,1.0
2005-09-09,13.94,13.94,13.94,13.94,0,9.4228270607446,9.4228270607446,9.4228270607446,9.4228270607446,0,0.0,1.0
2005-09-12,13.74,13.74,13.74,13.74,100,9.28763585470809,9.28763585470809,9.28763585470809,9.28763585470809,147.938616618296,0.0,1.0
2005-09-13,13.25,13.74,13.25,13.74,1000,8.95641739991865,9.28763585470809,8.95641739991865,9.28763585470809,1479.38616618296,0.0,1.0
2005-09-14,13.25,13.45,13.25,13.25,600,8.95641739991865,9.09160860595516,8.95641739991865,8.95641739991865,887.631699709776,0.0,1.0
2005-09-15,13.01,13.01,13.01,13.01,400,8.79418795267484,8.79418795267484,8.79418795267484,8.79418795267484,591.754466473184,0.0,1.0
2005-09-16,13.0,13.0,13.0,13.0,100,8.78742839237301,8.78742839237301,8.78742839237301,8.78742839237301,147.938616618296,0.0,1.0
2005-09-19,12.77,12.91,12.77,12.9,1600,8.63195850543103,8.72659234965658,8.63195850543103,8.71983278935476,2367.01786589274,0.0,1.0
2005-09-20,12.77,12.77,12.77,12.77,0,8.63195850543103,8.63195850543103,8.63195850543103,8.63195850543103,0,0.0,1.0
2005-09-21,12.77,12.95,12.77,12.95,700,8.63195850543103,8.75363059086389,8.63195850543103,8.75363059086389,1035.57031632807,0.0,1.0
2005-09-22,12.05,12.7,11.93,12.7,4700,8.19258708581238,8.63451087052425,8.11100115632711,8.63451087052425,6912.9567262188,0.07,1.0
2005-09-23,12.07,12.08,11.88,12.0,2400,8.20618474072659,8.2129835681837,8.07700701904158,8.15859294852685,3530.02045594152,0.0,1.0
2005-09-26,11.88,12.05,11.88,12.05,700,8.07700701904158,8.19258708581238,8.07700701904158,8.19258708581238,1029.58929964961,0.0,1.0
2005-09-27,11.84,12.0,11.84,11.84,2400,8.04981170921316,8.15859294852685,8.04981170921316,8.04981170921316,3530.02045594152,0.0,1.0
2005-09-28,11.75,11.84,11.75,11.84,8800,7.98862226209921,8.04981170921316,7.98862226209921,8.04981170921316,12943.4083384522,0.0,1.0
2005-09-29,12.02,12.24,11.25,11.5,3600,8.17219060344106,8.32176480749739,7.64868088924392,7.81865157567156,5295.03068391228,0.0,1.0
2005-09-30,12.02,12.02,12.02,12.02,0,8.17219060344106,8.17219060344106,8.17219060344106,8.17219060344106,0,0.0,1.0
2005-10-03,11.39,11.77,11.39,11.77,2300,7.7438644736434,8.00221991701342,7.7438644736434,8.00221991701342,3382.93627027729,0.0,1.0
2005-10-04,11.74,11.74,11.41,11.41,700,7.9818234346421,7.9818234346421,7.75746212855761,7.75746212855761,1029.58929964961,0.0,1.0
2005-10-05,11.9,11.9,11.71,11.74,300,8.09060467395579,8.09060467395579,7.96142695227078,7.9818234346421,441.25255699269,0.0,1.0
2005-10-06,11.85,12.1,11.85,12.1,2900,8.05661053667026,8.22658122309791,8.05661053667026,8.22658122309791,4265.44138426267,0.0,1.0
2005-10-07,11.6,11.6,11.6,11.6,500,7.88663985024262,7.88663985024262,7.88663985024262,7.88663985024262,735.42092832115,0.0,1.0
2005-10-10,11.6,11.6,11.6,11.6,500,7.88663985024262,7.88663985024262,7.88663985024262,7.88663985024262,735.42092832115,0.0,1.0
2005-10-11,11.6,11.6,11.6,11.6,0,7.88663985024262,7.88663985024262,7.88663985024262,7.88663985024262,0,0.0,1.0
2005-10-12,11.01,11.35,11.01,11.35,800,7.48550903027338,7.71666916381498,7.48550903027338,7.71666916381498,1176.67348531384,0.0,1.0
2005-10-13,11.0,11.1,11.0,11.1,8700,7.47871020281628,7.54669847738734,7.47871020281628,7.54669847738734,12796.324152788,0.0,1.0
2005-10-14,10.8,10.99,10.8,10.99,2300,7.34273365367416,7.47191137535917,7.34273365367416,7.47191137535917,3382.93627027729,0.0,1.0
2005-10-17,10.35,10.8,9.8,10.6,6100,7.03678641810441,7.34273365367416,6.66285090796359,7.20675710453205,8972.13532551802,0.0,1.0
2005-10-18,10.3,10.6,10.3,10.5,2000,7.00279228081888,7.20675710453205,7.00279228081888,7.13876882996099,2941.6837132846,0.0,1.0
2005-10-19,10.0,10.3,9.42,10.3,5000,6.79882745710571,7.00279228081888,6.40449546459358,7.00279228081888,7354.20928321149,0.0,1.0
2005-10-20,9.75,10.5,9.5,10.25,18300,6.62885677067806,7.13876882996099,6.45888608425042,6.96879814353335,26916.4059765541,0.0,1.0
2005-10-21,9.5,9.75,9.25,9.6001,3100,6.45888608425042,6.62885677067806,6.28891539782278,6.52694234709605,4559.60975559113,0.0,1.0
2005-10-24,9.25,9.75,9.25,9.75,2500,6.28891539782278,6.62885677067806,6.28891539782278,6.62885677067806,3677.10464160575,0.0,1.0
2005-10-25,9.26,9.4,9.25,9.4,1300,6.29571422527988,6.39089780967937,6.28891539782278,6.39089780967937,1912.09441363499,0.0,1.0
2005-10-26,8.95,9.29,8.9,9.29,4600,6.08495057410961,6.3161107076512,6.05095643682408,6.3161107076512,6765.87254055457,0.0,1.0
2005-10-27,9.25,9.49,9.14,9.15,1300,6.28891539782278,6.45208725679332,6.21412829579462,6.22092712325172,1912.09441363499,0.0,1.0
2005-10-28,9.3,9.3,9.3,9.3,100,6.32290953510831,6.32290953510831,6.32290953510831,6.32290953510831,147.08418566423,0.0,1.0
2005-10-31,9.75,9.75,9.5,9.5,400,6.62885677067806,6.62885677067806,6.45888608425042,6.45888608425042,588.33674265692,0.0,1.0
2005-11-01,9.95,9.95,9.7,9.7,2000,6.76483331982018,6.76483331982018,6.59486263339254,6.59486263339254,2941.6837132846,0.0,1.0
2005-11-02,12.0,12.0,9.98,9.98,2800,8.15859294852685,8.15859294852685,6.7852298021915,6.7852298021915,4118.35719859844,0.0,1.0
2005-11-03,12.0,12.5,11.5,12.25,2200,8.15859294852685,8.49853432138213,7.81865157567156,8.32856363495449,3235.85208461306,0.0,1.0
2005-11-04,11.9,11.9,11.9,11.9,100,8.09060467395579,8.09060467395579,8.09060467395579,8.09060467395579,147.08418566423,0.0,1.0
2005-11-07,11.25,11.9,11.25,11.9,2200,7.64868088924392,8.09060467395579,7.64868088924392,8.09060467395579,3235.85208461306,0.0,1.0
2005-11-08,11.5,11.5,11.5,11.5,100,7.81865157567156,7.81865157567156,7.81865157567156,7.81865157567156,147.08418566423,0.0,1.0
2005-11-09,11.4,11.4,11.25,11.25,400,7.75066330110051,7.75066330110051,7.64868088924392,7.64868088924392,588.336742656919,0.0,1.0
2005-11-10,11.4,11.4,11.39,11.39,300,7.75066330110051,7.75066330110051,7.7438644736434,7.7438644736434,441.25255699269,0.0,1.0
2005-11-11,11.2,11.35,11.2,11.35,200,7.61468675195839,7.71666916381498,7.61468675195839,7.71666916381498,294.16837132846,0.0,1.0
2005-11-14,11.2,11.2,11.2,11.2,0,7.61468675195839,7.61468675195839,7.61468675195839,7.61468675195839,0,0.0,1.0
2005-11-15,11.2,11.2,11.2,11.2,0,7.61468675195839,7.61468675195839,7.61468675195839,7.61468675195839,0,0.0,1.0
2005-11-16,11.2,11.2,11.2,11.2,0,7.61468675195839,7.61468675195839,7.61468675195839,7.61468675195839,0,0.0,1.0
2005-11-17,11.25,11.25,11.0,11.0,500,7.64868088924392,7.64868088924392,7.47871020281628,7.47871020281628,735.42092832115,0.0,1.0
2005-11-18,10.7501,11.0,10.7501,11.0,500,7.30880750466321,7.47871020281628,7.30880750466321,7.47871020281628,735.420928321149,0.0,1.0
2005-11-21,11.0,11.0,10.85,10.86,1100,7.47871020281628,7.47871020281628,7.37672779095969,7.3835266184168,1617.92604230653,0.0,1.0
2005-11-22,11.0,11.0,11.0,11.0,500,7.47871020281628,7.47871020281628,7.47871020281628,7.47871020281628,735.420928321149,0.0,1.0
2005-11-23,11.5,11.5,11.1,11.1,1200,7.81865157567156,7.81865157567156,7.54669847738734,7.54669847738734,1765.01022797076,0.0,1.0
2005-11-25,11.75,11.75,11.75,11.75,800,7.98862226209921,7.98862226209921,7.98862226209921,7.98862226209921,1176.67348531384,0.0,1.0
2005-11-28,11.49,11.5,11.0,11.5,2100,7.81185274821446,7.81865157567156,7.47871020281628,7.81865157567156,3088.76789894883,0.0,1.0
2005-11-29,11.1,11.49,11.1,11.49,400,7.54669847738734,7.81185274821446,7.54669847738734,7.81185274821446,588.336742656919,0.0,1.0
2005-11-30,10.75,11.02,10.75,11.02,1100,7.30873951638864,7.49230785773049,7.30873951638864,7.49230785773049,1617.92604230653,0.0,1.0
2005-12-01,11.0,11.0,11.0,11.0,300,7.47871020281628,7.47871020281628,7.47871020281628,7.47871020281628,441.25255699269,0.0,1.0
2005-12-02,11.5,11.5,11.0,11.0,2000,7.81865157567156,7.81865157567156,7.47871020281628,7.47871020281628,2941.6837132846,0.0,1.0
2005-12-05,11.48,11.5,11.48,11.5,400,7.80505392075735,7.81865157567156,7.80505392075735,7.81865157567156,588.33674265692,0.0,1.0
2005-12-06,11.48,11.48,11.48,11.48,200,7.80505392075735,7.80505392075735,7.80505392075735,7.80505392075735,294.16837132846,0.0,1.0
2005-12-07,11.3,11.3,11.25,11.25,200,7.68267502652945,7.68267502652945,7.64868088924392,7.64868088924392,294.16837132846,0.0,1.0
2005-12-08,11.3,11.3,11.3,11.3,0,7.68267502652945,7.68267502652945,7.68267502652945,7.68267502652945,0,0.0,1.0
2005-12-09,11.25,11.3,11.25,11.3,1300,7.64868088924392,7.68267502652945,7.64868088924392,7.68267502652945,1912.09441363499,0.0,1.0
2005-12-12,11.05,11.2,11.0,11.2,2500,7.51270434010181,7.61468675195839,7.47871020281628,7.61468675195839,3677.10464160575,0.0,1.0
2005-12-13,10.95,11.15,10.25,11.1,7100,7.44471606553075,7.58069261467286,6.96879814353335,7.54669847738734,10442.9771821603,0.0,1.0
2005-12-14,11.01,11.01,10.99,11.0,1100,7.48550903027338,7.48550903027338,7.47191137535917,7.47871020281628,1617.92604230653,0.0,1.0
2005-12-15,11.04,11.04,11.04,11.04,200,7.5059055126447,7.5059055126447,7.5059055126447,7.5059055126447,294.16837132846,0.0,1.0
2005-12-16,11.0,11.0,11.0,11.0,200,7.47871020281628,7.47871020281628,7.47871020281628,7.47871020281628,294.16837132846,0.0,1.0
2005-12-19,11.0,11.0,10.74,11.0,2300,7.47871020281628,7.47871020281628,7.30194068893153,7.47871020281628,3382.93627027729,0.0,1.0
2005-12-20,11.25,11.25,11.25,11.25,100,7.64868088924392,7.64868088924392,7.64868088924392,7.64868088924392,147.08418566423,0.0,1.0
2005-12-21,11.05,11.36,11.05,11.36,400,7.51270434010181,7.72346799127208,7.51270434010181,7.72346799127208,588.336742656919,0.0,1.0
2005-12-22,10.9,10.91,10.9,10.91,300,7.41072192824522,7.41752075570233,7.41072192824522,7.41752075570233,441.25255699269,0.0,1.0
2005-12-23,10.83,10.83,10.83,10.83,300,7.41072192824522,7.41072192824522,7.41072192824522,7.41072192824522,438.418824975306,0.07,1.0
2005-12-27,11.0,11.15,10.99,10.99,700,7.52704904992589,7.62969062787943,7.52020627806232,7.52020627806232,1022.97725827571,0.0,1.0
2005-12-28,10.55,10.75,10.25,10.75,4300,7.21912431606529,7.35597975333667,7.01384116015822,7.35597975333667,6284.00315797938,0.0,1.0
2005-12-29,10.48,10.5,10.35,10.35,400,7.17122491302031,7.18491045674744,7.08226887879391,7.08226887879391,584.558433300407,0.0,1.0
2005-12-30,10.55,10.55,10.54,10.54,400,7.21912431606529,7.21912431606529,7.21228154420172,7.21228154420172,584.558433300407,0.0,1.0
2006-01-03,10.35,10.55,10.34,10.55,600,7.08226887879391,7.21912431606529,7.07542610693034,7.21912431606529,876.837649950611,0.0,1.0
2006-01-04,10.318,10.53,10.318,10.53,300,7.06037200883049,7.20543877233815,7.06037200883049,7.20543877233815,438.418824975305,0.0,1.0
2006-01-05,10.55,10.55,10.55,10.55,500,7.21912431606529,7.21912431606529,7.21912431606529,7.21912431606529,730.698041625509,0.0,1.0
2006-01-06,10.55,10.55,10.55,10.55,0,7.21912431606529,7.21912431606529,7.21912431606529,7.21912431606529,0,0.0,1.0
2006-01-09,10.55,10.55,10.55,10.55,0,7.21912431606529,7.21912431606529,7.21912431606529,7.21912431606529,0,0.0,1.0
2006-01-10,10.39,10.39,10.1,10.3,2800,7.10963996624819,7.10963996624819,6.91119958220468,7.04805501947606,4091.90903310285,0.0,1.0
2006-01-11,9.75,10.1,9.75,10.1,1100,6.67170256697977,6.91119958220468,6.67170256697977,6.91119958220468,1607.53569157612,0.0,1.0
2006-01-12,9.55,10.0,9.5,10.0,1600,6.53484712970839,6.84277186356899,6.50063327039054,6.84277186356899,2338.23373320163,0.0,1.0
2006-01-13,9.85,9.85,9.7,9.7,1000,6.74013028561546,6.74013028561546,6.63748870766192,6.63748870766192,1461.39608325102,0.0,1.0
2006-01-17,9.85,9.9,9.768,9.8,400,6.74013028561546,6.7743441449333,6.68401955633419,6.70591642629761,584.558433300407,0.0,1.0
2006-01-18,10.5,10.75,9.85,9.85,4300,7.18491045674744,7.35597975333667,6.74013028561546,6.74013028561546,6284.00315797938,0.0,1.0
2006-01-19,10.5,10.5,10.5,10.5,0,7.18491045674744,7.18491045674744,7.18491045674744,7.18491045674744,0,0.0,1.0
2006-01-20,10.25,10.25,10.25,10.25,200,7.01384116015822,7.01384116015822,7.01384116015822,7.01384116015822,292.279216650204,0.0,1.0
2006-01-23,10.5,10.5,10.0,10.0,2600,7.18491045674744,7.18491045674744,6.84277186356899,6.84277186356899,3799.62981645265,0.0,1.0
2006-01-24,10.5,10.5,10.5,10.5,200,7.18491045674744,7.18491045674744,7.18491045674744,7.18491045674744,292.279216650204,0.0,1.0
2006-01-25,10.25,10.25,10.25,10.25,200,7.01384116015822,7.01384116015822,7.01384116015822,7.01384116015822,292.279216650204,0.0,1.0
2006-01-26,10.25,10.25,10.25,10.25,200,7.01384116015822,7.01384116015822,7.01384116015822,7.01384116015822,292.279216650204,0.0,1.0
2006-01-27,10.24,10.24,9.75,10.01,3300,7.00699838829465,7.00699838829465,6.67170256697977,6.84961463543256,4822.60707472836,0.0,1.0
2006-01-30,10.3,10.3,10.25,10.25,300,7.04805501947606,7.04805501947606,7.01384116015822,7.01384116015822,438.418824975306,0.0,1.0
2006-01-31,10.3,10.45,10.3,10.3,1600,7.04805501947606,7.1506965974296,7.04805501947606,7.04805501947606,2338.23373320163,0.0,1.0
2006-02-01,10.1,10.2,10.0,10.15,2500,6.91119958220468,6.97962730084037,6.84277186356899,6.94541344152253,3653.49020812755,0.0,1.0
2006-02-02,10.39,10.39,10.1,10.1,1000,7.10963996624819,7.10963996624819,6.91119958220468,6.91119958220468,1461.39608325102,0.0,1.0
2006-02-03,10.39,10.39,10.39,10.39,500,7.10963996624819,7.10963996624819,7.10963996624819,7.10963996624819,730.698041625509,0.0,1.0
2006-02-06,10.39,10.39,10.39,10.39,0,7.10963996624819,7.10963996624819,7.10963996624819,7.10963996624819,0,0.0,1.0
2006-02-07,10.0,10.35,9.95,10.35,800,6.84277186356899,7.08226887879391,6.80855800425115,7.08226887879391,1169.11686660082,0.0,1.0
2006-02-08,9.99,10.24,9.99,10.0,1100,6.83592909170542,7.00699838829465,6.83592909170542,6.84277186356899,1607.53569157612,0.0,1.0
2006-02-09,9.8,9.9901,9.5,9.9901,2100,6.70591642629761,6.83599751942406,6.50063327039054,6.83599751942406,3068.93177482714,0.0,1.0
2006-02-10,9.56,9.78,9.56,9.75,400,6.54168990157196,6.69223088257048,6.54168990157196,6.67170256697977,584.558433300407,0.0,1.0
2006-02-13,10.0,10.0,9.95,9.95,400,6.84277186356899,6.84277186356899,6.80855800425115,6.80855800425115,584.558433300408,0.0,1.0
2006-02-14,10.0,10.0,10.0,10.0,100,6.84277186356899,6.84277186356899,6.84277186356899,6.84277186356899,146.139608325102,0.0,1.0
2006-02-15,9.99,9.99,9.99,9.99,300,6.83592909170542,6.83592909170542,6.83592909170542,6.83592909170542,438.418824975306,0.0,1.0
2006-02-16,9.99,9.99,9.99,9.99,900,6.83592909170542,6.83592909170542,6.83592909170542,6.83592909170542,1315.25647492592,0.0,1.0
2006-02-17,9.99,9.99,9.99,9.99,0,6.83592909170542,6.83592909170542,6.83592909170542,6.83592909170542,0,0.0,1.0
2006-02-21,9.99,9.99,9.99,9.99,0,6.83592909170542,6.83592909170542,6.83592909170542,6.83592909170542,0,0.0,1.0
2006-02-22,9.99,9.99,9.99,9.99,0,6.83592909170542,6.83592909170542,6.83592909170542,6.83592909170542,0,0.0,1.0
2006-02-23,9.75,9.75,9.75,9.75,500,6.67170256697977,6.67170256697977,6.67170256697977,6.67170256697977,730.698041625509,0.0,1.0
2006-02-24,10.0,10.5,10.0,10.0,27600,6.84277186356899,7.18491045674744,6.84277186356899,6.84277186356899,40334.5318977281,0.0,1.0
2006-02-27,10.1,10.25,10.05,10.25,3900,6.91119958220468,7.01384116015822,6.87698572288684,7.01384116015822,5699.44472467898,0.0,1.0
2006-02-28,10.1,10.1,10.0,10.0,11800,6.91119958220468,6.91119958220468,6.84277186356899,6.84277186356899,17244.473782362,0.0,1.0
2006-03-01,10.25,10.25,10.25,10.25,400,7.01384116015822,7.01384116015822,7.01384116015822,7.01384116015822,584.558433300407,0.0,1.0
2006-03-02,10.13,10.4199,10.13,10.4,1200,6.93172789779539,7.13009985412026,6.93172789779539,7.11648273811175,1753.67529990122,0.0,1.0
2006-03-03,10.14,10.14,10.13,10.13,1600,6.93857066965896,6.93857066965896,6.93172789779539,6.93172789779539,2338.23373320163,0.0,1.0
2006-03-06,10.5,11.0,10.35,10.35,4400,7.18491045674744,7.52704904992589,7.08226887879391,7.08226887879391,6430.14276630448,0.0,1.0
2006-03-07,10.5,10.5,10.5,10.5,200,7.18491045674744,7.18491045674744,7.18491045674744,7.18491045674744,292.279216650204,0.0,1.0
2006-03-08,10.75,10.75,10.75,10.75,200,7.35597975333667,7.35597975333667,7.35597975333667,7.35597975333667,292.279216650204,0.0,1.0
2006-03-09,10.6,10.75,10.6,10.75,1100,7.25333817538313,7.35597975333667,7.25333817538313,7.35597975333667,1607.53569157612,0.0,1.0
2006-03-10,10.65,10.65,10.65,10.65,100,7.28755203470098,7.28755203470098,7.28755203470098,7.28755203470098,146.139608325102,0.0,1.0
2006-03-13,11.3,11.8,10.9,11.44,11300,7.73233220583296,8.07447079901141,7.4586213312902,7.82813101192293,16513.7757407365,0.0,1.0
2006-03-14,11.75,12.75,11.5,11.5,5300,8.04025693969357,8.72453412605047,7.86918764310434,7.86918764310434,7745.3992412304,0.0,1.0
2006-03-15,12.0,12.0,12.0,12.0,100,8.21132623628279,8.21132623628279,8.21132623628279,8.21132623628279,146.139608325102,0.0,1.0
2006-03-16,11.5588,11.75,11.5588,11.75,400,7.90942314166213,8.04025693969357,7.90942314166213,8.04025693969357,584.558433300407,0.0,1.0
2006-03-17,12.01,12.01,11.94,11.94,4300,8.21816900814636,8.21816900814636,8.17026960510138,8.17026960510138,6284.00315797938,0.0,1.0
2006-03-20,12.01,12.69,12.0,12.15,5400,8.21816900814636,8.68347749486905,8.21132623628279,8.31396781423633,7891.5388495555,0.0,1.0
2006-03-21,12.01,12.25,12.0,12.0,1100,8.21816900814636,8.38239553287202,8.21132623628279,8.21132623628279,1607.53569157612,0.0,1.0
2006-03-22,12.25,12.5,12.25,12.5,1000,8.38239553287202,8.55346482946124,8.38239553287202,8.55346482946124,1461.39608325102,0.0,1.0
2006-03-23,12.15,12.15,12.15,12.15,200,8.430294935917,8.430294935917,8.430294935917,8.430294935917,288.246143043829,0.17,1.0
2006-03-24,12.65,12.75,12.17,12.17,3700,8.77722065344445,8.84660579694994,8.4441719646181,8.4441719646181,5332.55364631084,0.0,1.0
2006-03-27,12.63,12.63,12.5,12.5,2400,8.76334362474335,8.76334362474335,8.67314293818621,8.67314293818621,3458.95371652595,0.0,1.0
2006-03-28,12.63,12.63,12.63,12.63,0,8.76334362474335,8.76334362474335,8.76334362474335,8.76334362474335,0,0.0,1.0
2006-03-29,12.65,12.65,12.5,12.5,900,8.77722065344445,8.77722065344445,8.67314293818621,8.67314293818621,1297.10764369723,0.0,1.0
2006-03-30,12.9999,13.0,12.85,12.85,800,9.01999927057016,9.02006865571366,8.91599094045543,8.91599094045543,1152.98457217532,0.0,1.0
2006-03-31,13.23,13.25,13.22,13.22,400,9.17965448577629,9.19353151447739,9.17271597142574,9.17271597142574,576.492286087658,0.0,1.0
2006-04-03,13.0,13.5,13.0,13.45,2500,9.02006865571366,9.36699437324111,9.02006865571366,9.33230180148837,3603.07678804787,0.0,1.0
2006-04-04,13.01,13.01,13.0,13.0,1100,9.02700717006421,9.02700717006421,9.02006865571366,9.02006865571366,1585.35378674106,0.0,1.0
2006-04-05,13.0,13.0,13.0,13.0,6700,9.02006865571366,9.02006865571366,9.02006865571366,9.02006865571366,9656.24579196828,0.0,1.0
2006-04-06,14.99,15.0,13.5,13.5,7700,10.4008330114729,10.4077715258235,9.36699437324111,9.36699437324111,11097.4765071874,0.0,1.0
2006-04-07,15.086,15.5,15.0,15.0,7000,10.4674427492382,10.7546972433509,10.4077715258235,10.4077715258235,10088.615006534,0.0,1.0
2006-04-10,15.49,16.01,15.25,16.01,4400,10.7477587290004,11.1085614752289,10.5812343845872,11.1085614752289,6341.41514696421,0.0,1.0
2006-04-11,15.2,15.5,15.2,15.5,3700,10.5465418128344,10.7546972433509,10.5465418128344,10.7546972433509,5332.55364631086,0.0,1.0
2006-04-12,14.04,15.0,13.25,15.0,9200,9.74167414817076,10.4077715258235,9.19353151447739,10.4077715258235,13259.3225800161,0.0,1.0
2006-04-13,15.1,15.2,13.7,13.7,8000,10.4771566693289,10.5465418128344,9.50576466025209,9.50576466025209,11529.8457217532,0.0,1.0
2006-04-17,14.99,15.75,14.99,15.35,2800,10.4008330114729,10.9281601021146,10.4008330114729,10.6506195280927,4035.44600261361,0.0,1.0
2006-04-18,13.99,15.0,13.75,15.0,2800,9.70698157641801,10.4077715258235,9.54045723200483,10.4077715258235,4035.44600261361,0.0,1.0
2006-04-19,14.5,14.5,13.5,13.75,3100,10.060845808296,10.060845808296,9.36699437324111,9.54045723200483,4467.81521717936,0.0,1.0
2006-04-20,14.5,15.0,14.5,15.0,1100,10.060845808296,10.4077715258235,10.060845808296,10.4077715258235,1585.35378674106,0.0,1.0
2006-04-21,15.5,15.5,14.5,14.5,4300,10.7546972433509,10.7546972433509,10.060845808296,10.060845808296,6197.29207544233,0.0,1.0
2006-04-24,15.45,15.6812,15.44,15.5,1100,10.7200046715982,10.8804231233829,10.7130661572476,10.7546972433509,1585.35378674105,0.0,1.0
2006-04-25,15.05,15.45,15.01,15.45,1000,10.4424640975762,10.7200046715982,10.414710040174,10.7200046715982,1441.23071521915,0.0,1.0
2006-04-26,15.2,15.5,15.2,15.2,600,10.5465418128344,10.7546972433509,10.5465418128344,10.5465418128344,864.73842913149,0.0,1.0
2006-04-27,15.05,15.5,15.05,15.4,2300,10.4424640975762,10.7546972433509,10.4424640975762,10.6853120998454,3314.83064500404,0.0,1.0
2006-04-28,15.1,15.1,15.1,15.1,300,10.4771566693289,10.4771566693289,10.4771566693289,10.4771566693289,432.369214565746,0.0,1.0
2006-05-01,15.35,15.35,15.3135,15.35,1700,10.6506195280927,10.6506195280927,10.6252939507132,10.6506195280927,2450.09221587254,0.0,1.0
2006-05-02,15.2399,15.45,14.75,15.45,4400,10.5742264850931,10.7200046715982,10.2343086670597,10.7200046715982,6341.41514696426,0.0,1.0
2006-05-03,14.75,14.81,14.75,14.75,600,10.2343086670597,10.275939753163,10.2343086670597,10.2343086670597,864.73842913149,0.0,1.0
2006-05-04,14.35,14.51,14.26,14.51,2000,9.95676809303777,10.0677843226466,9.89432146388283,10.0677843226466,2882.46143043829,0.0,1.0
2006-05-05,14.24,14.24,14.0,14.15,4000,9.88044443518173,9.88044443518173,9.71392009076856,9.81799780602679,5764.92286087659,0.0,1.0
2006-05-08,14.07,14.2,14.01,14.2,800,9.7624896912224,9.85269037777954,9.72085860511911,9.85269037777954,1152.98457217532,0.0,1.0
2006-05-09,14.01,14.2,14.0,14.0,1000,9.72085860511911,9.85269037777954,9.71392009076856,9.71392009076856,1441.23071521915,0.0,1.0
2006-05-10,13.51,13.96,13.5,13.76,2400,9.37393288759166,9.68616603336636,9.36699437324111,9.54739574635538,3458.95371652595,0.0,1.0
2006-05-11,13.0,13.25,13.0,13.0,1800,9.02006865571366,9.19353151447739,9.02006865571366,9.02006865571366,2594.21528739446,0.0,1.0
2006-05-12,13.0,13.0,13.0,13.0,0,9.02006865571366,9.02006865571366,9.02006865571366,9.02006865571366,0,0.0,1.0
2006-05-15,13.0,13.25,12.79,13.0,800,9.02006865571366,9.19353151447739,8.87435985435213,9.02006865571366,1152.98457217532,0.0,1.0
2006-05-16,13.0,13.25,13.0,13.25,500,9.02006865571366,9.19353151447739,9.02006865571366,9.19353151447739,720.615357609573,0.0,1.0
2006-05-17,13.0,13.0,13.0,13.0,0,9.02006865571366,9.02006865571366,9.02006865571366,9.02006865571366,0,0.0,1.0
2006-05-18,12.912,13.0,12.912,13.0,200,8.95900972942883,9.02006865571366,8.95900972942883,9.02006865571366,288.246143043829,0.0,1.0
2006-05-19,12.91,12.91,12.91,12.91,0,8.95762202655872,8.95762202655872,8.95762202655872,8.95762202655872,0,0.0,1.0
2006-05-22,12.65,13.2,12.5,13.2,3500,8.77722065344445,9.15883894272464,8.67314293818621,9.15883894272464,5044.30750326701,0.0,1.0
2006-05-23,12.0,12.64,12.0,12.64,2400,8.32621722065877,8.7702821390939,8.32621722065877,8.7702821390939,3458.95371652595,0.0,1.0
2006-05-24,11.5,12.25,11.5,12.0,1600,7.97929150313132,8.49968007942249,7.97929150313132,8.32621722065877,2305.96914435063,0.0,1.0
2006-05-25,12.25,12.25,11.74,11.74,800,8.49968007942249,8.49968007942249,8.14581584754449,8.14581584754449,1152.98457217532,0.0,1.0
2006-05-26,12.25,12.25,12.25,12.25,0,8.49968007942249,8.49968007942249,8.49968007942249,8.49968007942249,0,0.0,1.0
2006-05-30,12.49,13.0,12.25,13.0,2600,8.66620442383567,9.02006865571366,8.49968007942249,9.02006865571366,3747.19985956978,0.0,1.0
2006-05-31,12.31,12.31,12.25,12.25,200,8.54131116552578,8.54131116552578,8.49968007942249,8.49968007942249,288.246143043829,0.0,1.0
2006-06-01,12.25,12.26,12.25,12.26,1300,8.49968007942249,8.50661859377304,8.49968007942249,8.50661859377304,1873.59992978489,0.0,1.0
2006-06-02,12.5,12.5,12.25,12.5,200,8.67314293818621,8.67314293818621,8.49968007942249,8.67314293818621,288.246143043829,0.0,1.0
2006-06-05,12.5,12.5,12.5,12.5,0,8.67314293818621,8.67314293818621,8.67314293818621,8.67314293818621,0,0.0,1.0
2006-06-06,12.5,12.5,12.5,12.5,0,8.67314293818621,8.67314293818621,8.67314293818621,8.67314293818621,0,0.0,1.0
2006-06-07,12.55,12.75,12.55,12.55,200,8.70783550993896,8.84660579694994,8.70783550993896,8.70783550993896,288.246143043829,0.0,1.0
2006-06-08,12.62,12.62,12.62,12.62,200,8.7564051103928,8.7564051103928,8.7564051103928,8.7564051103928,288.246143043829,0.0,1.0
2006-06-09,12.85,12.85,12.85,12.85,100,8.91599094045543,8.91599094045543,8.91599094045543,8.91599094045543,144.123071521915,0.0,1.0
2006-06-12,12.85,12.85,12.85,12.85,0,8.91599094045543,8.91599094045543,8.91599094045543,8.91599094045543,0,0.0,1.0
2006-06-13,12.25,12.58,12.25,12.58,900,8.54824967987633,8.7785290590077,8.54824967987633,8.7785290590077,1289.7377139035,0.07,1.0
2006-06-14,12.25,12.25,12.25,12.25,0,8.54824967987633,8.54824967987633,8.54824967987633,8.54824967987633,0,0.0,1.0
2006-06-15,12.25,12.25,12.25,12.25,0,8.54824967987633,8.54824967987633,8.54824967987633,8.54824967987633,0,0.0,1.0
2006-06-16,12.3,12.3,12.3,12.3,100,8.58314049489624,8.58314049489624,8.58314049489624,8.58314049489624,143.304190433722,0.0,1.0
2006-06-19,12.3,12.3,12.3,12.3,0,8.58314049489624,8.58314049489624,8.58314049489624,8.58314049489624,0,0.0,1.0
2006-06-20,12.3,12.3,12.3,12.3,0,8.58314049489624,8.58314049489624,8.58314049489624,8.58314049489624,0,0.0,1.0
2006-06-21,12.33,12.33,12.25,12.25,700,8.60407498390818,8.60407498390818,8.54824967987633,8.54824967987633,1003.12933303605,0.0,1.0
2006-06-22,12.33,12.33,12.33,12.33,0,8.60407498390818,8.60407498390818,8.60407498390818,8.60407498390818,0,0.0,1.0
2006-06-23,12.26,12.26,12.26,12.26,100,8.55522784288031,8.55522784288031,8.55522784288031,8.55522784288031,143.304190433722,0.0,1.0
2006-06-26,12.2,12.21,12.15,12.16,2100,8.51335886485643,8.52033702786041,8.47846804983653,8.48544621284051,3009.38799910816,0.0,1.0
2006-06-27,12.2,12.2,12.2,12.2,0,8.51335886485643,8.51335886485643,8.51335886485643,8.51335886485643,0,0.0,1.0
2006-06-28,12.2,12.2,12.2,12.2,0,8.51335886485643,8.51335886485643,8.51335886485643,8.51335886485643,0,0.0,1.0
2006-06-29,12.05,12.2,12.05,12.2,200,8.40868641979672,8.51335886485643,8.40868641979672,8.51335886485643,286.608380867444,0.0,1.0
2006-06-30,12.05,12.05,12.05,12.05,0,8.40868641979672,8.40868641979672,8.40868641979672,8.40868641979672,0,0.0,1.0
2006-07-03,12.4,12.4,12.4,12.4,100,8.65292212493604,8.65292212493604,8.65292212493604,8.65292212493604,143.304190433722,0.0,1.0
2006-07-05,12.93,12.94,12.49,12.5,3000,9.02276476414702,9.029742927151,8.71572559197187,8.72270375497585,4299.12571301166,0.0,1.0
2006-07-06,12.75,12.75,12.5,12.75,1500,8.89715783007537,8.89715783007537,8.72270375497585,8.89715783007537,2149.56285650583,0.0,1.0
2006-07-07,12.99,12.99,12.99,12.99,100,9.0646337421709,9.0646337421709,9.0646337421709,9.0646337421709,143.304190433722,0.0,1.0
2006-07-10,12.99,12.99,12.99,12.99,0,9.0646337421709,9.0646337421709,9.0646337421709,9.0646337421709,0,0.0,1.0
2006-07-11,12.99,12.99,12.99,12.99,300,9.0646337421709,9.0646337421709,9.0646337421709,9.0646337421709,429.912571301166,0.0,1.0
2006-07-12,12.75,12.75,12.75,12.75,300,8.89715783007537,8.89715783007537,8.89715783007537,8.89715783007537,429.912571301165,0.0,1.0
2006-07-13,12.75,12.75,12.75,12.75,0,8.89715783007537,8.89715783007537,8.89715783007537,8.89715783007537,0,0.0,1.0
2006-07-14,12.75,12.75,12.75,12.75,1000,8.89715783007537,8.89715783007537,8.89715783007537,8.89715783007537,1433.04190433722,0.0,1.0
2006-07-17,12.75,12.75,12.75,12.75,0,8.89715783007537,8.89715783007537,8.89715783007537,8.89715783007537,0,0.0,1.0
2006-07-18,12.45,12.5,12.0,12.5,1500,8.68781293995595,8.72270375497585,8.37379560477682,8.72270375497585,2149.56285650583,0.0,1.0
2006-07-19,12.45,12.45,12.0,12.0,800,8.68781293995595,8.68781293995595,8.37379560477682,8.37379560477682,1146.43352346977,0.0,1.0
2006-07-20,12.39,12.39,12.25,12.25,900,8.64594396193206,8.64594396193206,8.54824967987633,8.54824967987633,1289.7377139035,0.0,1.0
2006-07-21,12.25,12.25,12.25,12.25,100,8.54824967987633,8.54824967987633,8.54824967987633,8.54824967987633,143.304190433722,0.0,1.0
2006-07-24,12.25,12.25,12.25,12.25,0,8.54824967987633,8.54824967987633,8.54824967987633,8.54824967987633,0,0.0,1.0
2006-07-25,12.4,12.4,12.29,12.34,1200,8.65292212493604,8.65292212493604,8.57616233189225,8.61105314691216,1719.65028520466,0.0,1.0
2006-07-26,12.5,12.5,12.5,12.5,200,8.72270375497585,8.72270375497585,8.72270375497585,8.72270375497585,286.608380867444,0.0,1.0
2006-07-27,12.5,12.5,12.5,12.5,200,8.72270375497585,8.72270375497585,8.72270375497585,8.72270375497585,286.608380867444,0.0,1.0
2006-07-28,12.5,12.5,12.5,12.5,0,8.72270375497585,8.72270375497585,8.72270375497585,8.72270375497585,0,0.0,1.0
2006-07-31,12.5,12.5,12.5,12.5,0,8.72270375497585,8.72270375497585,8.72270375497585,8.72270375497585,0,0.0,1.0
2006-08-01,12.25,12.25,12.25,12.25,200,8.54824967987633,8.54824967987633,8.54824967987633,8.54824967987633,286.608380867444,0.0,1.0
2006-08-02,12.25,12.25,12.25,12.25,0,8.54824967987633,8.54824967987633,8.54824967987633,8.54824967987633,0,0.0,1.0
2006-08-03,12.5,12.5,12.5,12.5,200,8.72270375497585,8.72270375497585,8.72270375497585,8.72270375497585,286.608380867444,0.0,1.0
2006-08-04,12.5,12.5,12.5,12.5,0,8.72270375497585,8.72270375497585,8.72270375497585,8.72270375497585,0,0.0,1.0
2006-08-07,12.5,12.5,12.5,12.5,0,8.72270375497585,8.72270375497585,8.72270375497585,8.72270375497585,0,0.0,1.0
2006-08-08,12.5,12.5,12.5,12.5,0,8.72270375497585,8.72270375497585,8.72270375497585,8.72270375497585,0,0.0,1.0
2006-08-09,12.4,12.4,12.4,12.4,200,8.65292212493604,8.65292212493604,8.65292212493604,8.65292212493604,286.608380867444,0.0,1.0
2006-08-10,12.6,12.75,12.5,12.5,800,8.79248538501566,8.89715783007537,8.72270375497585,8.72270375497585,1146.43352346977,0.0,1.0
2006-08-11,12.6,12.6,12.6,12.6,0,8.79248538501566,8.79248538501566,8.79248538501566,8.79248538501566,0,0.0,1.0
2006-08-14,12.49,12.55,12.49,12.55,800,8.71572559197187,8.75759456999575,8.71572559197187,8.75759456999575,1146.43352346977,0.0,1.0
2006-08-15,12.49,12.49,12.49,12.49,0,8.71572559197187,8.71572559197187,8.71572559197187,8.71572559197187,0,0.0,1.0
2006-08-16,12.49,12.49,12.49,12.49,200,8.71572559197187,8.71572559197187,8.71572559197187,8.71572559197187,286.608380867444,0.0,1.0
2006-08-17,12.49,12.49,12.49,12.49,100,8.71572559197187,8.71572559197187,8.71572559197187,8.71572559197187,143.304190433722,0.0,1.0
2006-08-18,12.49,12.49,12.49,12.49,0,8.71572559197187,8.71572559197187,8.71572559197187,8.71572559197187,0,0.0,1.0
2006-08-21,12.4501,12.6,12.4,12.4,2700,8.68788272158599,8.79248538501566,8.65292212493604,8.65292212493604,3869.21314171049,0.0,1.0
2006-08-22,12.5,12.5,12.5,12.5,100,8.72270375497585,8.72270375497585,8.72270375497585,8.72270375497585,143.304190433722,0.0,1.0
2006-08-23,12.76,12.76,12.75,12.75,1100,8.90413599307935,8.90413599307935,8.89715783007537,8.89715783007537,1576.34609477094,0.0,1.0
2006-08-24,12.95,12.95,12.95,12.95,100,9.03672109015498,9.03672109015498,9.03672109015498,9.03672109015498,143.304190433722,0.0,1.0
2006-08-25,12.66,12.77,12.66,12.76,1300,8.83435436303954,8.91111415608333,8.83435436303954,8.90413599307935,1862.95447563838,0.0,1.0
2006-08-28,12.5999,12.66,12.55,12.66,900,8.79241560338562,8.83435436303954,8.75759456999575,8.83435436303954,1289.7377139035,0.0,1.0
2006-08-29,12.7,12.7,12.5,12.5,1200,8.86226701505546,8.86226701505546,8.72270375497585,8.72270375497585,1719.65028520466,0.0,1.0
2006-08-30,12.5,12.6,12.5,12.6,500,8.72270375497585,8.79248538501566,8.72270375497585,8.79248538501566,716.520952168609,0.0,1.0
2006-08-31,12.56,12.56,12.51,12.51,900,8.76457273299973,8.76457273299973,8.72968191797983,8.72968191797983,1289.7377139035,0.0,1.0
2006-09-01,12.56,12.56,12.56,12.56,0,8.76457273299973,8.76457273299973,8.76457273299973,8.76457273299973,0,0.0,1.0
2006-09-05,12.59,12.6,12.58,12.58,1500,8.78550722201168,8.79248538501566,8.7785290590077,8.7785290590077,2149.56285650583,0.0,1.0
2006-09-06,12.59,12.59,12.59,12.59,0,8.78550722201168,8.78550722201168,8.78550722201168,8.78550722201168,0,0.0,1.0
2006-09-07,12.65,12.65,12.55,12.55,1100,8.82737620003556,8.82737620003556,8.75759456999575,8.75759456999575,1576.34609477094,0.0,1.0
2006-09-08,12.5,12.5,12.5,12.5,1000,8.72270375497585,8.72270375497585,8.72270375497585,8.72270375497585,1433.04190433722,0.0,1.0
2006-09-11,12.5,12.5,12.5,12.5,100,8.72270375497585,8.72270375497585,8.72270375497585,8.72270375497585,143.304190433722,0.0,1.0
2006-09-12,12.55,12.55,12.5,12.5,400,8.75759456999575,8.75759456999575,8.72270375497585,8.72270375497585,573.216761734888,0.0,1.0
2006-09-13,12.55,12.55,12.55,12.55,100,8.75759456999575,8.75759456999575,8.75759456999575,8.75759456999575,143.304190433722,0.0,1.0
2006-09-14,12.55,12.55,12.55,12.55,300,8.75759456999575,8.75759456999575,8.75759456999575,8.75759456999575,429.912571301166,0.0,1.0
2006-09-15,12.55,12.55,12.55,12.55,0,8.75759456999575,8.75759456999575,8.75759456999575,8.75759456999575,0,0.0,1.0
2006-09-18,12.55,12.55,12.55,12.55,1400,8.75759456999575,8.75759456999575,8.75759456999575,8.75759456999575,2006.25866607211,0.0,1.0
2006-09-19,12.55,12.55,12.55,12.55,1300,8.75759456999575,8.75759456999575,8.75759456999575,8.75759456999575,1862.95447563839,0.0,1.0
2006-09-20,13.0,13.0,12.64,12.64,2000,9.07161190517488,9.07161190517488,8.82039803703158,8.82039803703158,2866.08380867444,0.0,1.0
2006-09-21,12.75,12.75,12.75,12.75,100,8.89715783007537,8.89715783007537,8.89715783007537,8.89715783007537,143.304190433722,0.0,1.0
2006-09-22,12.5,12.75,12.5,12.75,900,8.72270375497585,8.89715783007537,8.72270375497585,8.89715783007537,1289.7377139035,0.0,1.0
2006-09-25,12.01,12.49,12.0,12.49,1400,8.3807737677808,8.71572559197187,8.37379560477682,8.71572559197187,2006.25866607211,0.0,1.0
2006-09-26,12.0,12.01,12.0,12.01,1000,8.37379560477682,8.3807737677808,8.37379560477682,8.3807737677808,1433.04190433722,0.0,1.0
2006-09-27,12.0,12.0,12.0,12.0,0,8.42264274580468,8.42264274580468,8.42264274580468,8.42264274580468,0,0.07,1.0
2006-09-28,11.65,11.81,11.65,11.81,500,8.17698233238538,8.28928423566277,8.17698233238538,8.28928423566277,712.365486828775,0.0,1.0
2006-09-29,11.69,11.69,11.45,11.6,500,8.20505780820473,8.20505780820473,8.03660495328863,8.14188798761119,712.365486828775,0.0,1.0
2006-10-02,11.69,11.69,11.69,11.69,0,8.20505780820473,8.20505780820473,8.20505780820473,8.20505780820473,0,0.0,1.0
2006-10-03,11.2,11.6,11.2,11.6,300,7.8611332294177,8.14188798761119,7.8611332294177,8.14188798761119,427.419292097265,0.0,1.0
2006-10-04,11.2,11.2,11.2,11.2,0,7.8611332294177,7.8611332294177,7.8611332294177,7.8611332294177,0,0.0,1.0
2006-10-05,10.9,11.1,10.9,11.1,500,7.65056716077259,7.79094453986933,7.65056716077259,7.79094453986933,712.365486828774,0.0,1.0
2006-10-06,11.0,11.0,10.9,10.9,500,7.72075585032096,7.72075585032096,7.65056716077259,7.65056716077259,712.365486828775,0.0,1.0
2006-10-09,11.25,11.25,11.25,11.25,300,7.89622757419189,7.89622757419189,7.89622757419189,7.89622757419189,427.419292097265,0.0,1.0
2006-10-10,11.0,11.0,11.0,11.0,300,7.72075585032096,7.72075585032096,7.72075585032096,7.72075585032096,427.419292097265,0.0,1.0
2006-10-11,11.0,11.0,11.0,11.0,100,7.72075585032096,7.72075585032096,7.72075585032096,7.72075585032096,142.473097365755,0.0,1.0
2006-10-12,11.0,11.0,11.0,11.0,0,7.72075585032096,7.72075585032096,7.72075585032096,7.72075585032096,0,0.0,1.0
2006-10-13,11.0,11.0,11.0,11.0,0,7.72075585032096,7.72075585032096,7.72075585032096,7.72075585032096,0,0.0,1.0
2006-10-16,10.86,10.96,10.8,10.96,1200,7.62249168495324,7.69268037450161,7.58037847122421,7.69268037450161,1709.67716838906,0.0,1.0
2006-10-17,10.85,10.85,10.85,10.85,200,7.6154728159984,7.6154728159984,7.6154728159984,7.6154728159984,284.94619473151,0.0,1.0
2006-10-18,10.75,10.75,10.75,10.75,300,7.54528412645003,7.54528412645003,7.54528412645003,7.54528412645003,427.419292097265,0.0,1.0
2006-10-19,11.0,11.0,11.0,11.0,200,7.72075585032096,7.72075585032096,7.72075585032096,7.72075585032096,284.94619473151,0.0,1.0
2006-10-20,11.0,11.0,11.0,11.0,0,7.72075585032096,7.72075585032096,7.72075585032096,7.72075585032096,0,0.0,1.0
2006-10-23,11.0,11.0,11.0,11.0,0,7.72075585032096,7.72075585032096,7.72075585032096,7.72075585032096,0,0.0,1.0
2006-10-24,10.9,11.01,10.9,11.0,1300,7.65056716077259,7.72777471927579,7.65056716077259,7.72075585032096,1852.15026575481,0.0,1.0
2006-10-25,11.0,11.0,10.95,10.95,800,7.72075585032096,7.72075585032096,7.68566150554677,7.68566150554677,1139.78477892604,0.0,1.0
2006-10-26,11.0,11.0,11.0,11.0,0,7.72075585032096,7.72075585032096,7.72075585032096,7.72075585032096,0,0.0,1.0
2006-10-27,11.22,11.23,11.22,11.23,200,7.87517096732738,7.88218983628221,7.87517096732738,7.88218983628221,284.94619473151,0.0,1.0
2006-10-30,11.1112,11.29,11.1,11.22,600,7.79880567309875,7.92430305001124,7.79094453986933,7.87517096732738,854.83858419453,0.0,1.0
2006-10-31,11.05,11.15,11.05,11.15,500,7.75585019509514,7.82603888464352,7.75585019509514,7.82603888464352,712.365486828775,0.0,1.0
2006-11-01,11.15,11.15,11.15,11.15,100,7.82603888464352,7.82603888464352,7.82603888464352,7.82603888464352,142.473097365755,0.0,1.0
2006-11-02,11.04,11.15,11.04,11.15,300,7.74883132614031,7.82603888464352,7.74883132614031,7.82603888464352,427.419292097265,0.0,1.0
2006-11-03,11.05,11.2,11.05,11.2,7400,7.75585019509514,7.8611332294177,7.75585019509514,7.8611332294177,10543.0092050659,0.0,1.0
2006-11-06,11.25,11.5,11.05,11.05,1200,7.89622757419189,8.07169929806282,7.75585019509514,7.75585019509514,1709.67716838906,0.0,1.0
2006-11-07,11.1,11.1,11.1,11.1,200,7.79094453986933,7.79094453986933,7.79094453986933,7.79094453986933,284.94619473151,0.0,1.0
2006-11-08,11.0,11.05,10.99,11.05,2900,7.72075585032096,7.75585019509514,7.71373698136612,7.75585019509514,4131.71982360689,0.0,1.0
2006-11-09,11.015,11.015,10.96,10.96,2200,7.73128415375321,7.73128415375321,7.69268037450161,7.69268037450161,3134.40814204661,0.0,1.0
2006-11-10,10.9946,11.0,10.9501,11.0,3300,7.71696566108535,7.72075585032096,7.68573169423632,7.72075585032096,4701.61221306991,0.0,1.0
2006-11-13,11.0,11.0,10.95,10.95,3200,7.72075585032096,7.72075585032096,7.68566150554677,7.68566150554677,4559.13911570416,0.0,1.0
2006-11-14,11.1,11.1,11.1,11.1,300,7.79094453986933,7.79094453986933,7.79094453986933,7.79094453986933,427.419292097265,0.0,1.0
2006-11-15,11.25,11.25,11.1,11.1,700,7.89622757419189,7.89622757419189,7.79094453986933,7.79094453986933,997.311681560285,0.0,1.0
2006-11-16,14.0,14.89,12.0,12.0,16400,9.82641653677213,10.4510958737526,8.42264274580468,8.42264274580468,23365.5879679838,0.0,1.0
2006-11-17,14.27,14.75,13.79,14.0,6100,10.0159259985527,10.3528317083849,9.67902028872055,9.82641653677213,8690.85893931108,0.0,1.0
2006-11-20,14.5,14.75,14.25,14.25,1100,10.177359984514,10.3528317083849,10.0018882606431,10.0018882606431,1567.2040710233,0.0,1.0
2006-11-21,14.75,14.9712,14.7,14.7,3800,10.3528317083849,10.5080890896659,10.3177373636107,10.3177373636107,5413.9776998987,0.0,1.0
2006-11-22,14.5,14.75,14.5,14.75,1700,10.177359984514,10.3528317083849,10.177359984514,10.3528317083849,2422.04265521783,0.0,1.0
2006-11-24,14.7,14.7,14.7,14.7,200,10.3177373636107,10.3177373636107,10.3177373636107,10.3177373636107,284.946194731511,0.0,1.0
2006-11-27,14.75,14.75,14.5,14.75,2700,10.3528317083849,10.3528317083849,10.177359984514,10.3528317083849,3846.77362887539,0.0,1.0
2006-11-28,14.25,14.75,14.25,14.75,1000,10.0018882606431,10.3528317083849,10.0018882606431,10.3528317083849,1424.73097365754,0.0,1.0
2006-11-29,14.5,14.5,14.5,14.5,100,10.177359984514,10.177359984514,10.177359984514,10.177359984514,142.473097365755,0.0,1.0
2006-11-30,14.5,14.5,14.5,14.5,0,10.177359984514,10.177359984514,10.177359984514,10.177359984514,0,0.0,1.0
2006-12-01,13.2299,14.0,13.0,14.0,2100,9.28589343856011,9.82641653677213,9.1245296412884,9.82641653677213,2991.93504468085,0.0,1.0
2006-12-04,13.48,13.75,13.2299,13.2299,1100,9.46143535112059,9.6509448129012,9.28589343856011,9.28589343856011,1567.2040710233,0.0,1.0
2006-12-05,13.5,13.5,13.5,13.5,100,9.47547308903027,9.47547308903027,9.47547308903027,9.47547308903027,142.473097365755,0.0,1.0
2006-12-06,13.65,13.65,13.65,13.65,100,9.58075612335283,9.58075612335283,9.58075612335283,9.58075612335283,142.473097365755,0.0,1.0
2006-12-07,13.9499,13.9499,13.6,13.65,1000,9.79125200330839,9.79125200330839,9.54566177857864,9.58075612335283,1424.73097365755,0.0,1.0
2006-12-08,13.99,13.99,13.72,13.72,500,9.81939766781729,9.81939766781729,9.62988820603669,9.62988820603669,712.365486828775,0.0,1.0
2006-12-11,13.8,13.95,13.79,13.95,2400,9.68603915767538,9.79132219199794,9.67902028872055,9.79132219199794,3419.35433677812,0.0,1.0
2006-12-12,14.01,14.01,14.0,14.0,300,9.83343540572696,9.83343540572696,9.82641653677213,9.82641653677213,427.419292097265,0.0,1.0
2006-12-13,14.25,14.25,14.24,14.24,1500,10.0018882606431,10.0018882606431,9.99486939168822,9.99486939168822,2137.09646048632,0.0,1.0
2006-12-14,14.25,14.25,14.2401,14.25,1500,10.0018882606431,10.0018882606431,9.99493958037777,10.0018882606431,2137.09646048632,0.0,1.0
2006-12-15,14.25,14.25,14.201,14.201,2300,10.0018882606431,10.0018882606431,9.96749580276436,9.96749580276436,3276.88123941235,0.0,1.0
2006-12-18,14.25,14.25,14.25,14.25,200,10.0018882606431,10.0018882606431,10.0018882606431,10.0018882606431,284.946194731509,0.0,1.0
2006-12-19,14.25,14.25,14.25,14.25,0,10.0018882606431,10.0018882606431,10.0018882606431,10.0018882606431,0,0.0,1.0
2006-12-20,14.25,14.25,14.25,14.25,3000,10.0018882606431,10.0018882606431,10.0018882606431,10.0018882606431,4274.19292097263,0.0,1.0
2006-12-21,14.0,14.25,14.0,14.0001,500,9.82641653677213,10.0018882606431,9.82641653677213,9.82648672546168,712.365486828775,0.0,1.0
2006-12-22,14.25,14.25,13.75,13.75,2600,10.0018882606431,10.0018882606431,9.6509448129012,9.6509448129012,3704.30053150961,0.0,1.0
2006-12-26,13.24,13.24,12.751,13.011,2100,10.0440014743721,10.0440014743721,9.67304099695759,9.87027969660537,2768.21942638536,1.07,1.0
2006-12-27,13.0,13.15,12.76,13.0,4000,9.86193498238951,9.97572653987862,9.67986849040693,9.86193498238951,5272.79890740069,0.0,1.0
2006-12-28,13.0,13.0,13.0,13.0,0,9.86193498238951,9.86193498238951,9.86193498238951,9.86193498238951,0,0.0,1.0
2006-12-29,13.3,13.3,12.9501,12.9501,1200,10.0895180973677,10.0895180973677,9.8240803242648,9.8240803242648,1581.83967222021,0.0,1.0
2007-01-03,13.25,13.5,13.25,13.25,500,10.0515875782047,10.2412401740199,10.0515875782047,10.0515875782047,659.099863425085,0.0,1.0
2007-01-04,13.0,13.0,13.0,13.0,100,9.86193498238951,9.86193498238951,9.86193498238951,9.86193498238951,131.819972685017,0.0,1.0
2007-01-05,12.75,12.75,12.75,12.75,100,9.67228238657433,9.67228238657433,9.67228238657433,9.67228238657433,131.819972685017,0.0,1.0
2007-01-08,14.0,14.0,13.21,13.25,5900,10.6205453656502,10.6205453656502,10.0212431628743,10.0515875782047,7777.37838841604,0.0,1.0
2007-01-09,13.08,13.9,13.0,13.9,3100,9.92262381305037,10.5446843273242,9.86193498238951,10.5446843273242,4086.41915323553,0.0,1.0
2007-01-10,13.08,13.08,13.08,13.08,0,9.92262381305037,9.92262381305037,9.92262381305037,9.92262381305037,0,0.0,1.0
2007-01-11,13.32,13.5,12.81,13.0,2200,10.1046903050329,10.2412401740199,9.71779900956997,9.86193498238951,2900.03939907039,0.0,1.0
2007-01-12,13.544,13.57,13.544,13.57,100,10.2746190308833,10.2943429008481,10.2746190308833,10.2943429008481,131.819972685018,0.0,1.0
2007-01-16,13.31,13.31,13.25,13.25,200,10.0971042012003,10.0971042012003,10.0515875782047,10.0515875782047,263.639945370035,0.0,1.0
2007-01-17,14.97,15.25,13.11,13.3,22700,11.3563974374131,11.5688083447262,9.94538212454819,10.0895180973677,29923.133799499,0.0,1.0
2007-01-18,14.99,16.0,14.99,15.95,13400,11.3715696450784,12.1377661321717,11.3715696450784,12.0998356130087,17663.8763397922,0.0,1.0
2007-01-19,15.0,15.358,15.0,15.25,3000,11.379155748911,11.6507382661183,11.379155748911,11.5688083447262,3954.5991805505,0.0,1.0
2007-01-22,14.4,14.7501,13.59,14.75,3200,10.9239895189545,11.1895790141341,10.3095151085133,11.1895031530958,4218.23912592056,0.0,1.0
2007-01-23,15.1,15.1,14.11,14.11,900,11.455016787237,11.455016787237,10.7039925078089,10.7039925078089,1186.37975416516,0.0,1.0
2007-01-24,14.2412,14.75,14.0,14.75,1800,10.8035221900927,11.1895031530958,10.6205453656502,11.1895031530958,2372.75950833031,0.0,1.0
2007-01-25,13.9,13.9001,13.75,13.75,5500,10.5446843273242,10.5447601883625,10.4308927698351,10.4308927698351,7250.09849767592,0.0,1.0
2007-01-26,13.2499,13.75,13.0,13.75,6100,10.0515117171664,10.4308927698351,9.86193498238951,10.4308927698351,8041.01833378602,0.0,1.0
2007-01-29,13.02,13.2399,12.75,13.23,2500,9.87710719005472,10.0439256133338,9.67228238657433,10.0364153705395,3295.49931712543,0.0,1.0
2007-01-30,13.02,13.02,13.02,13.02,0,9.87710719005472,9.87710719005472,9.87710719005472,9.87710719005472,0,0.0,1.0
2007-01-31,12.91,13.1299,12.7601,12.95,2000,9.79366004789604,9.96047847117508,9.67994435144526,9.82400446322647,2636.39945370034,0.0,1.0
2007-02-01,13.0899,13.0899,13.0899,13.0899,100,9.93013405584465,9.93013405584465,9.93013405584465,9.93013405584465,131.819972685017,0.0,1.0
2007-02-02,12.81,12.81,12.81,12.81,100,9.71779900956997,9.71779900956997,9.71779900956997,9.71779900956997,131.819972685017,0.0,1.0
2007-02-05,13.0025,13.228,13.0025,13.1399,1100,9.86383150834766,10.034898149773,9.86383150834766,9.96806457500768,1450.01969953519,0.0,1.0
2007-02-06,13.78,14.1,13.0999,13.0999,3900,10.4536510813329,10.6964064039763,9.93772015967726,9.93772015967726,5140.97893471566,0.0,1.0
2007-02-07,13.8,13.8001,13.8,13.8001,1000,10.4688232889981,10.4688991500364,10.4688232889981,10.4688991500364,1318.19972685017,0.0,1.0
2007-02-08,13.6,13.6,13.6,13.6,100,10.3171012123459,10.3171012123459,10.3171012123459,10.3171012123459,131.819972685018,0.0,1.0
2007-02-09,13.3001,13.3501,13.3001,13.3501,1200,10.0895939584061,10.1275244775691,10.0895939584061,10.1275244775691,1581.8396722202,0.0,1.0
2007-02-12,12.89,12.89,12.88,12.89,1400,9.77848784023083,9.77848784023083,9.77090173639822,9.77848784023083,1845.47961759024,0.0,1.0
2007-02-13,13.5599,13.5699,12.76,12.88,1000,10.2866809359772,10.2942670398098,9.67986849040693,9.77090173639822,1318.19972685017,0.0,1.0
2007-02-14,13.26,13.261,13.21,13.26,600,10.0591736820373,10.0599322924206,10.0212431628743,10.0591736820373,790.919836110103,0.0,1.0
2007-02-15,13.26,13.26,13.25,13.25,200,10.0591736820373,10.0591736820373,10.0515875782047,10.0515875782047,263.639945370034,0.0,1.0
2007-02-16,13.4999,13.4999,13.26,13.26,800,10.2411643129815,10.2411643129815,10.0591736820373,10.0591736820373,1054.55978148014,0.0,1.0
2007-02-20,12.75,13.26,12.18,13.26,6400,9.67228238657433,10.0591736820373,9.23987446811571,10.0591736820373,8436.47825184109,0.0,1.0
2007-02-21,12.74,12.74,12.1,12.65,4100,9.66469628274172,9.66469628274172,9.17918563745485,9.59642134824825,5404.6188800857,0.0,1.0
2007-02-22,12.5,12.98,12.5,12.85,5400,9.48262979075914,9.84676277472429,9.48262979075914,9.7481434249004,7118.27852499093,0.0,1.0
2007-02-23,14.01,14.5,12.63,12.75,14400,10.6281314694828,10.9998505572806,9.58124914058304,9.67228238657433,18982.0760666425,0.0,1.0
2007-02-26,14.45,15.7499,14.24,14.25,5600,10.9619200381176,11.9480376753182,10.8026118576328,10.8101979614654,7381.91847036094,0.0,1.0
2007-02-27,14.24,14.7,14.24,14.7,3400,10.8026118576328,11.1515726339327,10.8026118576328,11.1515726339327,4481.87907129059,0.0,1.0
2007-02-28,14.3,14.3,14.05,14.29,1800,10.8481284806285,10.8481284806285,10.6584758848133,10.8405423767959,2372.7595083303,0.0,1.0
2007-03-01,14.05,14.05,14.0,14.01,400,10.6584758848133,10.6584758848133,10.6205453656502,10.6281314694828,527.279890740067,0.0,1.0
2007-03-02,13.25,14.25,13.25,14.25,2100,10.0515875782047,10.8101979614654,10.0515875782047,10.8101979614654,2768.21942638536,0.0,1.0
2007-03-05,13.1,13.1,13.02,13.02,400,9.93779602071558,9.93779602071558,9.87710719005472,9.87710719005472,527.279890740069,0.0,1.0
2007-03-06,13.31,13.6,13.16,13.3499,5100,10.0971042012003,10.3171012123459,9.98331264371122,10.1273727554924,6722.8186069359,0.0,1.0
2007-03-07,13.6,13.99,13.43,13.589,4000,10.3171012123459,10.6129592618176,10.1881374471916,10.3087564981301,5272.79890740071,0.0,1.0
2007-03-08,13.87,13.9699,13.45,13.45,3300,10.5219260158263,10.5977111931141,10.2033096548568,10.2033096548568,4350.05909860558,0.0,1.0
2007-03-09,13.82,13.98,13.79,13.98,800,10.4839954966633,10.605373157985,10.4612371851655,10.605373157985,1054.55978148014,0.0,1.0
2007-03-12,13.79,13.99,12.75,13.741,3900,10.4612371851655,10.6129592618176,9.67228238657433,10.4240652763857,5140.97893471566,0.0,1.0
2007-03-13,13.82,14.1,13.46,13.78,2100,10.4839954966633,10.6964064039763,10.2108957586894,10.4536510813329,2768.21942638536,0.0,1.0
2007-03-14,14.03,14.1,13.85,13.85,500,10.6433036771481,10.6964064039763,10.5067538081611,10.5067538081611,659.099863425083,0.0,1.0
2007-03-15,14.14,14.25,14.14,14.25,300,10.779853546135,10.8637137929578,10.779853546135,10.8637137929578,393.511839640987,0.07,1.0
2007-03-16,13.4,13.91,13.4,13.91,1500,10.2157027947814,10.6045093936873,10.2157027947814,10.6045093936873,1967.55919820493,0.0,1.0
2007-03-19,13.4,13.59,12.91,13.16,3400,10.2157027947814,10.3605523120208,9.84214351347969,10.0327349835316,4459.80084926452,0.0,1.0
2007-03-20,13.04,13.26,12.9,13.26,1900,9.94125107790667,10.1089715715523,9.83451985467761,10.1089715715523,2492.24165105958,0.0,1.0
2007-03-21,12.86,13.0,12.85,12.87,2200,9.80402521946931,9.91075644269837,9.79640156066723,9.81164887827138,2885.75349070057,0.0,1.0
2007-03-22,13.03,13.03,13.02,13.02,300,9.93362741910459,9.93362741910459,9.92600376030252,9.92600376030252,393.511839640987,0.0,1.0
2007-03-23,13.01,13.1,13.0,13.07,1100,9.91838010150044,9.98699303071912,9.91075644269837,9.9641220543129,1442.87674535029,0.0,1.0
2007-03-26,13.01,13.01,12.89,12.89,300,9.91838010150044,9.91838010150044,9.82689619587553,9.82689619587553,393.511839640987,0.0,1.0
2007-03-27,13.01,13.01,13.01,13.01,0,9.91838010150044,9.91838010150044,9.91838010150044,9.91838010150044,0,0.0,1.0
2007-03-28,13.01,13.01,13.01,13.01,0,9.91838010150044,9.91838010150044,9.91838010150044,9.91838010150044,0,0.0,1.0
2007-03-29,12.91,13.06,12.85,12.85,1900,9.84214351347969,9.95649839551082,9.79640156066723,9.79640156066723,2492.24165105958,0.0,1.0
2007-03-30,12.92,12.92,12.91,12.91,1500,9.84976717228176,9.84976717228176,9.84214351347969,9.84214351347969,1967.55919820494,0.0,1.0
2007-04-02,12.92,12.92,12.92,12.92,0,9.84976717228176,9.84976717228176,9.84976717228176,9.84976717228176,0,0.0,1.0
2007-04-03,12.97,13.046,12.85,12.86,1700,9.88788546629214,9.94582527318791,9.79640156066723,9.80402521946931,2229.90042463226,0.0,1.0
2007-04-04,13.38,13.39,12.85,13.18,1300,10.2004554771772,10.2080791359793,9.79640156066723,10.0479823011357,1705.21797177762,0.0,1.0
2007-04-05,13.14,13.14,13.14,13.14,100,10.0174876659274,10.0174876659274,10.0174876659274,10.0174876659274,131.170613213663,0.0,1.0
2007-04-09,13.8,14.24,13.45,13.45,6600,10.5206491468644,10.8560901341557,10.2538210887918,10.2538210887918,8657.26047210173,0.0,1.0
2007-04-10,13.3,13.79,13.3,13.55,4200,10.1394662067606,10.5130254880623,10.1394662067606,10.3300576768125,5509.16575497384,0.0,1.0
2007-04-11,13.15,13.54,13.05,13.29,2100,10.0251113247295,10.3224340180105,9.94887473670875,10.1318425479586,2754.58287748691,0.0,1.0
2007-04-12,13.19,13.5,13.0,13.15,6100,10.0556059599378,10.2919393828022,9.91075644269837,10.0251113247295,8001.40740603341,0.0,1.0
2007-04-13,12.85,13.2,12.85,13.2,3600,9.79640156066723,10.0632296187399,9.79640156066723,10.0632296187399,4722.14207569185,0.0,1.0
2007-04-16,13.06,13.5,12.63,12.87,12700,9.95649839551082,10.2919393828022,9.62868106702157,9.81164887827138,16658.6678781351,0.0,1.0
2007-04-17,13.52,13.56,13.22,13.31,11000,10.3071867004063,10.3376813356146,10.078476936344,10.1470898655627,14428.7674535029,0.0,1.0
2007-04-18,13.53,13.53,13.5101,13.5101,200,10.3148103592084,10.3148103592084,10.2996392781922,10.2996392781922,262.341226427324,0.0,1.0
2007-04-19,13.53,14.04,13.53,13.77,3100,10.3148103592084,10.7036169581142,10.3148103592084,10.4977781704582,4066.28900962353,0.0,1.0
2007-04-20,13.744,13.8,13.3,13.31,17200,10.4779566575728,10.5206491468644,10.1394662067606,10.1470898655627,22561.3454727499,0.0,1.0
2007-04-23,13.63,13.63,13.6,13.6,1000,10.3910469472291,10.3910469472291,10.3681759708229,10.3681759708229,1311.70613213663,0.0,1.0
2007-04-24,13.63,13.63,13.63,13.63,0,10.3910469472291,10.3910469472291,10.3910469472291,10.3910469472291,0,0.0,1.0
2007-04-25,13.65,13.7,13.65,13.7,300,10.4062942648333,10.4444125588437,10.4062942648333,10.4444125588437,393.511839640987,0.0,1.0
2007-04-26,13.12,13.6,13.12,13.6,1200,10.0022403483233,10.3681759708229,10.0022403483233,10.3681759708229,1574.04735856394,0.0,1.0
2007-04-27,13.37,13.37,13.37,13.37,100,10.1928318183752,10.1928318183752,10.1928318183752,10.1928318183752,131.170613213662,0.0,1.0
2007-04-30,13.5,13.5,13.25,13.25,3400,10.2919393828022,10.2919393828022,10.1013479127503,10.1013479127503,4459.8008492645,0.0,1.0
2007-05-01,13.28,13.28,13.28,13.28,1400,10.1242188891565,10.1242188891565,10.1242188891565,10.1242188891565,1836.38858499127,0.0,1.0
2007-05-02,13.5,13.5,13.5,13.5,100,10.2919393828022,10.2919393828022,10.2919393828022,10.2919393828022,131.170613213662,0.0,1.0
2007-05-03,13.51,13.51,13.5,13.5,200,10.2995630416042,10.2995630416042,10.2919393828022,10.2919393828022,262.341226427325,0.0,1.0
2007-05-04,13.75,13.75,13.75,13.75,800,10.482530852854,10.482530852854,10.482530852854,10.482530852854,1049.3649057093,0.0,1.0
2007-05-07,13.3,14.05,13.25,13.71,7900,10.1394662067606,10.7112406169163,10.1013479127503,10.4520362176457,10362.4784438794,0.0,1.0
2007-05-08,13.24,13.29,13.24,13.26,5100,10.0937242539482,10.1318425479586,10.0937242539482,10.1089715715523,6689.70127389677,0.0,1.0
2007-05-09,13.11,13.31,13.11,13.29,900,9.9946166895212,10.1470898655627,9.9946166895212,10.1318425479586,1180.53551892296,0.0,1.0
2007-05-10,13.11,13.11,13.11,13.11,0,9.9946166895212,9.9946166895212,9.9946166895212,9.9946166895212,0,0.0,1.0
2007-05-11,13.11,13.11,13.11,13.11,0,9.9946166895212,9.9946166895212,9.9946166895212,9.9946166895212,0,0.0,1.0
2007-05-14,13.73,13.73,13.45,13.45,400,10.4672835352499,10.4672835352499,10.2538210887918,10.2538210887918,524.682452854649,0.0,1.0
2007-05-15,13.73,13.73,13.73,13.73,1000,10.4672835352499,10.4672835352499,10.4672835352499,10.4672835352499,1311.70613213662,0.0,1.0
2007-05-16,13.73,13.73,13.73,13.73,0,10.4672835352499,10.4672835352499,10.4672835352499,10.4672835352499,0,0.0,1.0
2007-05-17,13.48,13.79,13.48,13.75,300,10.276692065198,10.5130254880623,10.276692065198,10.482530852854,393.511839640987,0.0,1.0
2007-05-18,13.48,13.48,13.48,13.48,0,10.276692065198,10.276692065198,10.276692065198,10.276692065198,0,0.0,1.0
2007-05-21,13.48,13.48,13.48,13.48,0,10.276692065198,10.276692065198,10.276692065198,10.276692065198,0,0.0,1.0
2007-05-22,13.48,13.48,13.48,13.48,0,10.276692065198,10.276692065198,10.276692065198,10.276692065198,0,0.0,1.0
2007-05-23,13.5,13.5001,13.5,13.5001,1000,10.2919393828022,10.2920156193902,10.2919393828022,10.2920156193902,1311.70613213662,0.0,1.0
2007-05-24,13.89,13.89,13.75,13.75,300,10.5892620760831,10.5892620760831,10.482530852854,10.482530852854,393.511839640987,0.0,1.0
2007-05-25,13.89,13.89,13.89,13.89,0,10.5892620760831,10.5892620760831,10.5892620760831,10.5892620760831,0,0.0,1.0
2007-05-29,13.89,13.89,13.89,13.89,0,10.5892620760831,10.5892620760831,10.5892620760831,10.5892620760831,0,0.0,1.0
2007-05-30,13.89,13.89,13.89,13.89,0,10.5892620760831,10.5892620760831,10.5892620760831,10.5892620760831,0,0.0,1.0
2007-05-31,13.5,13.65,13.27,13.5,2900,10.2919393828022,10.4062942648333,10.1165952303544,10.2919393828022,3803.94778319619,0.0,1.0
2007-06-01,14.8,16.5,13.11,13.75,40200,11.283015027072,12.5790370234248,9.9946166895212,10.482530852854,52730.5865118922,0.0,1.0
2007-06-04,14.324,15.0,14.07,15.0,16700,10.9201288680932,11.4354882031135,10.7264879345205,11.4354882031135,21905.4924066816,0.0,1.0
2007-06-05,14.75,15.0,14.0,14.75,4400,11.2448967330616,11.4354882031135,10.6731223229059,11.2448967330616,5771.50698140115,0.0,1.0
2007-06-06,14.234,14.43,14.185,14.43,500,10.8515159388745,11.0009396513952,10.8141600107443,11.0009396513952,655.853066068312,0.0,1.0
2007-06-07,14.68,14.68,14.35,14.35,900,11.1915311214471,11.1915311214471,10.9399503809786,10.9399503809786,1180.53551892296,0.0,1.0
2007-06-08,14.7,14.7,14.44,14.44,300,11.2067784390512,11.2067784390512,11.0085633101973,11.0085633101973,393.511839640988,0.0,1.0
2007-06-11,14.73,14.896,14.25,14.45,1000,11.2296494154575,11.3562021515719,10.8637137929578,11.0161869689993,1311.70613213662,0.0,1.0
2007-06-12,14.73,14.73,14.31,14.31,700,11.2296494154575,11.2296494154575,10.9094557457703,10.9094557457703,918.194292495633,0.0,1.0
2007-06-13,14.73,14.75,14.31,14.45,1300,11.2296494154575,11.2448967330616,10.9094557457703,11.0161869689993,1705.2179717776,0.0,1.0
2007-06-14,14.73,14.73,14.73,14.73,0,11.283015027072,11.283015027072,11.283015027072,11.283015027072,0,0.07,1.0
2007-06-15,14.72,14.75,14.31,14.31,1900,11.2753551390699,11.2983348030762,10.9612997309844,10.9612997309844,2480.4540216289,0.0,1.0
2007-06-18,14.56,14.56,14.56,14.56,500,11.1527969310365,11.1527969310365,11.1527969310365,11.1527969310365,652.751058323396,0.0,1.0
2007-06-19,14.4286,14.4286,14.36,14.37,1100,11.0521460026891,11.0521460026891,10.9995991709948,11.0072590589969,1436.05232831147,0.0,1.0
2007-06-20,14.38,14.38,14.38,14.38,500,11.014918946999,11.014918946999,11.014918946999,11.014918946999,652.751058323394,0.0,1.0
2007-06-21,14.4196,14.4196,14.38,14.38,400,11.0452521034873,11.0452521034873,11.014918946999,11.014918946999,522.200846658713,0.0,1.0
2007-06-22,14.31,14.56,14.31,14.56,1000,10.9612997309844,11.1527969310365,10.9612997309844,11.1527969310365,1305.50211664679,0.0,1.0
2007-06-25,14.32,14.32,14.31,14.31,1200,10.9689596189865,10.9689596189865,10.9612997309844,10.9612997309844,1566.60253997614,0.0,1.0
2007-06-26,13.8,14.06,13.5,14.06,2400,10.570645442878,10.7698025309323,10.3408488028155,10.7698025309323,3133.2050799523,0.0,1.0
2007-06-27,13.8,13.8,13.8,13.8,0,10.570645442878,10.570645442878,10.570645442878,10.570645442878,0,0.0,1.0
2007-06-28,13.8,13.8,13.8,13.8,0,10.570645442878,10.570645442878,10.570645442878,10.570645442878,0,0.0,1.0
2007-06-29,14.0,14.0,13.8,13.8,400,10.7238432029197,10.7238432029197,10.570645442878,10.570645442878,522.200846658718,0.0,1.0
2007-07-02,14.0,14.0,14.0,14.0,0,10.7238432029197,10.7238432029197,10.7238432029197,10.7238432029197,0,0.0,1.0
2007-07-03,13.7,14.25,13.52,14.25,2900,10.4940465628572,10.9153404029719,10.3561685788196,10.9153404029719,3785.95613827568,0.0,1.0
2007-07-05,13.65,13.8,13.6,13.8,600,10.4557471228468,10.570645442878,10.4174476828363,10.570645442878,783.301269988069,0.0,1.0
2007-07-06,13.78,13.78,13.55,13.55,500,10.5553256668739,10.5553256668739,10.3791482428259,10.3791482428259,652.751058323392,0.0,1.0
2007-07-09,13.65,13.65,13.62,13.62,200,10.4557471228468,10.4557471228468,10.4327674588405,10.4327674588405,261.100423329356,0.0,1.0
2007-07-10,13.65,13.65,13.65,13.65,0,10.4557471228468,10.4557471228468,10.4557471228468,10.4557471228468,0,0.0,1.0
2007-07-11,13.8,13.8,13.8,13.8,100,10.570645442878,10.570645442878,10.570645442878,10.570645442878,130.550211664679,0.0,1.0
2007-07-12,13.85,13.85,13.612,13.7,800,10.6089448828885,10.6089448828885,10.4266395484388,10.4940465628572,1044.40169331743,0.0,1.0
2007-07-13,13.61,13.9,13.6,13.6,1600,10.4251075708384,10.6472443228989,10.4174476828363,10.4174476828363,2088.80338663486,0.0,1.0
2007-07-16,13.5,13.65,13.5,13.51,2000,10.3408488028155,10.4557471228468,10.3408488028155,10.3485086908176,2611.00423329357,0.0,1.0
2007-07-17,14.22,14.5,13.5,13.53,6400,10.8923607389656,11.106837603024,10.3408488028155,10.3638284668217,8355.21354653947,0.0,1.0
2007-07-18,13.7,13.95,13.7,13.95,200,10.4940465628572,10.6855437629093,10.4940465628572,10.6855437629093,261.100423329357,0.0,1.0
2007-07-19,14.16,14.23,14.16,14.2,400,10.8464014109531,10.9000206269677,10.8464014109531,10.8770409629615,522.200846658716,0.0,1.0
2007-07-20,14.22,14.22,14.19,14.19,300,10.8923607389656,10.8923607389656,10.8693810749594,10.8693810749594,391.650634994037,0.0,1.0
2007-07-23,14.2,14.201,14.2,14.2,500,10.8770409629615,10.8778069517617,10.8770409629615,10.8770409629615,652.751058323391,0.0,1.0
2007-07-24,14.2,14.2,14.2,14.2,0,10.8770409629615,10.8770409629615,10.8770409629615,10.8770409629615,0,0.0,1.0
2007-07-25,14.2,14.2,14.2,14.2,0,10.8770409629615,10.8770409629615,10.8770409629615,10.8770409629615,0,0.0,1.0
2007-07-26,14.25,14.25,14.1101,14.1324,700,10.9153404029719,10.9153404029719,10.8081785698227,10.8252601200674,913.85148165275,0.0,1.0
2007-07-27,14.25,14.25,14.25,14.25,0,10.9153404029719,10.9153404029719,10.9153404029719,10.9153404029719,0,0.0,1.0
2007-07-30,13.9,14.18,13.8,14.18,1700,10.6472443228989,10.8617211869573,10.570645442878,10.8617211869573,2219.35359829954,0.0,1.0
2007-07-31,14.24,14.25,14.1,14.1,1200,10.9076805149698,10.9153404029719,10.8004420829406,10.8004420829406,1566.60253997615,0.0,1.0
2007-08-01,14.05,14.24,13.85,14.24,1400,10.7621426429302,10.9076805149698,10.6089448828885,10.9076805149698,1827.7029633055,0.0,1.0
2007-08-02,14.05,14.05,14.05,14.05,0,10.7621426429302,10.7621426429302,10.7621426429302,10.7621426429302,0,0.0,1.0
2007-08-03,13.8,13.91,13.41,13.9,1800,10.570645442878,10.654904210901,10.2719098107967,10.6472443228989,2349.90380996423,0.0,1.0
2007-08-06,13.8,13.8,13.8,13.8,0,10.570645442878,10.570645442878,10.570645442878,10.570645442878,0,0.0,1.0
2007-08-07,13.8,13.8,13.8,13.8,0,10.570645442878,10.570645442878,10.570645442878,10.570645442878,0,0.0,1.0
2007-08-08,13.6,13.7499,13.6,13.7499,1300,10.4174476828363,10.5322694039876,10.4174476828363,10.5322694039876,1697.15275164083,0.0,1.0
2007-08-09,13.6,13.6,13.5,13.5,400,10.4174476828363,10.4174476828363,10.3408488028155,10.3408488028155,522.200846658716,0.0,1.0
2007-08-10,13.52,13.9,13.5001,13.5001,8500,10.3561685788196,10.6472443228989,10.3409254016955,10.3409254016955,11096.7679914977,0.0,1.0
2007-08-13,13.5375,13.5375,13.5,13.5,400,10.3695733828233,10.3695733828233,10.3408488028155,10.3408488028155,522.200846658715,0.0,1.0
2007-08-14,13.5,13.75,13.5,13.75,400,10.3408488028155,10.5323460028676,10.3408488028155,10.5323460028676,522.200846658714,0.0,1.0
2007-08-15,13.5,13.5,13.5,13.5,0,10.3408488028155,10.3408488028155,10.3408488028155,10.3408488028155,0,0.0,1.0
2007-08-16,13.0,13.25,13.0,13.25,400,9.95785440271119,10.1493516027633,9.95785440271119,10.1493516027633,522.200846658715,0.0,1.0
2007-08-17,13.25,13.25,13.05,13.05,400,10.1493516027633,10.1493516027633,9.99615384272162,9.99615384272162,522.200846658717,0.0,1.0
2007-08-20,13.5,13.5,13.45,13.45,300,10.3408488028155,10.3408488028155,10.302549362805,10.302549362805,391.650634994035,0.0,1.0
2007-08-21,13.7,13.75,13.7,13.7,600,10.4940465628572,10.5323460028676,10.4940465628572,10.4940465628572,783.301269988071,0.0,1.0
2007-08-22,13.7,13.9,13.7,13.9,200,10.4940465628572,10.6472443228989,10.4940465628572,10.6472443228989,261.100423329357,0.0,1.0
2007-08-23,13.7501,13.7501,13.75,13.75,1000,10.5324226017476,10.5324226017476,10.5323460028676,10.5323460028676,1305.50211664679,0.0,1.0
2007-08-24,13.71,13.71,13.71,13.71,100,10.5017064508593,10.5017064508593,10.5017064508593,10.5017064508593,130.550211664678,0.0,1.0
2007-08-27,13.7501,13.7501,13.7501,13.7501,200,10.5324226017476,10.5324226017476,10.5324226017476,10.5324226017476,261.100423329358,0.0,1.0
2007-08-28,13.554,13.6,13.45,13.6,900,10.3822121980267,10.4174476828363,10.302549362805,10.4174476828363,1174.95190498211,0.0,1.0
2007-08-29,13.35,13.45,13.15,13.25,14100,10.2259504827842,10.302549362805,10.0727527227425,10.1493516027633,18407.5798447197,0.0,1.0
2007-08-30,13.55,13.76,13.47,13.47,2100,10.3791482428259,10.5400058908697,10.3178691388092,10.3178691388092,2741.55444495825,0.0,1.0
2007-08-31,13.3,13.44,13.15,13.44,3000,10.1876510427738,10.294889474803,10.0727527227425,10.294889474803,3916.50634994035,0.0,1.0
2007-09-04,13.5001,13.61,13.45,13.45,1500,10.3409254016955,10.4251075708384,10.302549362805,10.302549362805,1958.25317497018,0.0,1.0
2007-09-05,13.15,13.7,13.14,13.7,2300,10.0727527227425,10.4940465628572,10.0650928347404,10.4940465628572,3002.65486828761,0.0,1.0
2007-09-06,13.37,13.37,13.3,13.3,200,10.2412702587884,10.2412702587884,10.1876510427738,10.1876510427738,261.100423329357,0.0,1.0
2007-09-07,13.37,13.37,13.37,13.37,0,10.2412702587884,10.2412702587884,10.2412702587884,10.2412702587884,0,0.0,1.0
2007-09-10,13.1,13.31,13.1,13.31,1900,10.034453282732,10.1953109307758,10.034453282732,10.1953109307758,2480.45402162891,0.0,1.0
2007-09-11,13.1,13.1,13.1,13.1,0,10.034453282732,10.034453282732,10.034453282732,10.034453282732,0,0.0,1.0
2007-09-12,13.3,13.3,13.1,13.15,800,10.1876510427738,10.1876510427738,10.034453282732,10.0727527227425,1044.40169331743,0.0,1.0
2007-09-13,13.3,13.3,13.3,13.3,0,10.1876510427738,10.1876510427738,10.1876510427738,10.1876510427738,0,0.0,1.0
2007-09-14,13.3,13.3,13.3,13.3,0,10.1876510427738,10.1876510427738,10.1876510427738,10.1876510427738,0,0.0,1.0
2007-09-17,13.3,13.3,13.3,13.3,0,10.1876510427738,10.1876510427738,10.1876510427738,10.1876510427738,0,0.0,1.0
2007-09-18,13.1,13.1,13.07,13.1,1100,10.034453282732,10.034453282732,10.0114736187258,10.034453282732,1436.05232831147,0.0,1.0
2007-09-19,13.07,13.1,13.07,13.1,1500,10.0114736187258,10.034453282732,10.0114736187258,10.034453282732,1958.25317497018,0.0,1.0
2007-09-20,13.07,13.07,13.07,13.07,800,10.0114736187258,10.0114736187258,10.0114736187258,10.0114736187258,1044.40169331743,0.0,1.0
2007-09-21,13.0,13.0,13.0,13.0,100,9.95785440271119,9.95785440271119,9.95785440271119,9.95785440271119,130.550211664679,0.0,1.0
2007-09-24,13.0,13.0499,13.0,13.0499,400,9.95785440271119,9.9960772438416,9.95785440271119,9.9960772438416,522.200846658715,0.0,1.0
2007-09-25,13.0,13.0,13.0,13.0,0,9.95785440271119,9.95785440271119,9.95785440271119,9.95785440271119,0,0.0,1.0
2007-09-26,13.0599,13.0599,13.0599,13.0599,100,10.0037371318437,10.0037371318437,10.0037371318437,10.0037371318437,130.550211664679,0.0,1.0
2007-09-27,13.1,13.1,13.03,13.03,1600,10.0880724987466,10.0880724987466,10.0341667678373,10.0341667678373,2077.70116666035,0.07,1.0
2007-09-28,12.9,13.1,12.9,13.1,300,9.93405612471998,10.0880724987466,9.93405612471998,10.0880724987466,389.568968748814,0.0,1.0
2007-10-01,12.95,13.05,12.95,13.05,300,9.97256021822665,10.04956840524,9.97256021822665,10.04956840524,389.568968748814,0.0,1.0
2007-10-02,12.85,12.9,12.85,12.9,600,9.89555203121331,9.93405612471998,9.89555203121331,9.93405612471998,779.137937497628,0.0,1.0
2007-10-03,12.8501,13.0,12.8501,13.0,400,9.89562903940033,10.0110643117333,9.89562903940033,10.0110643117333,519.425291665085,0.0,1.0
2007-10-04,13.0,13.0,12.979,12.98,2500,10.0110643117333,10.0110643117333,9.99489259246051,9.99566267433065,3246.40807290679,0.0,1.0
2007-10-05,13.0,13.0,13.0,13.0,0,10.0110643117333,10.0110643117333,10.0110643117333,10.0110643117333,0,0.0,1.0
2007-10-08,13.0,13.0,13.0,13.0,0,10.0110643117333,10.0110643117333,10.0110643117333,10.0110643117333,0,0.0,1.0
2007-10-09,13.18,13.1999,13.1,13.1,700,10.1496790483573,10.165003677573,10.0880724987466,10.0880724987466,908.9942604139,0.0,1.0
2007-10-10,13.18,13.18,13.18,13.18,0,10.1496790483573,10.1496790483573,10.1496790483573,10.1496790483573,0,0.0,1.0
2007-10-11,13.29,13.29,13.25,13.25,300,10.234388054072,10.234388054072,10.2035847792666,10.2035847792666,389.568968748813,0.0,1.0
2007-10-12,13.29,13.29,13.29,13.29,0,10.234388054072,10.234388054072,10.234388054072,10.234388054072,0,0.0,1.0
2007-10-15,13.101,13.101,13.101,13.101,200,10.0888425806168,10.0888425806168,10.0888425806168,10.0888425806168,259.712645832542,0.0,1.0
2007-10-16,13.1,13.1,13.1,13.1,0,10.0880724987466,10.0880724987466,10.0880724987466,10.0880724987466,0,0.0,1.0
2007-10-17,13.1,13.1,13.1,13.1,0,10.0880724987466,10.0880724987466,10.0880724987466,10.0880724987466,0,0.0,1.0
2007-10-18,13.1,13.1,13.1,13.1,0,10.0880724987466,10.0880724987466,10.0880724987466,10.0880724987466,0,0.0,1.0
2007-10-19,13.1,13.1,13.1,13.1,0,10.0880724987466,10.0880724987466,10.0880724987466,10.0880724987466,0,0.0,1.0
2007-10-22,13.1,13.1,13.1,13.1,0,10.0880724987466,10.0880724987466,10.0880724987466,10.0880724987466,0,0.0,1.0
2007-10-23,13.0,13.1001,13.0,13.1001,500,10.0110643117333,10.0881495069337,10.0110643117333,10.0881495069337,649.281614581357,0.0,1.0
2007-10-24,12.9,13.05,12.85,13.05,4900,9.93405612471998,10.04956840524,9.89555203121331,10.04956840524,6362.95982289729,0.0,1.0
2007-10-25,12.9,12.9,12.9,12.9,0,9.93405612471998,9.93405612471998,9.93405612471998,9.93405612471998,0,0.0,1.0
2007-10-26,12.85,12.95,12.85,12.95,500,9.89555203121331,9.97256021822665,9.89555203121331,9.97256021822665,649.281614581357,0.0,1.0
2007-10-29,12.75,12.85,12.5,12.85,1500,9.81854384419998,9.89555203121331,9.62602337666665,9.89555203121331,1947.84484374407,0.0,1.0
2007-10-30,12.75,12.75,12.75,12.75,100,9.81854384419998,9.81854384419998,9.81854384419998,9.81854384419998,129.856322916271,0.0,1.0
2007-10-31,12.56,12.75,12.45,12.75,900,9.67222828887465,9.81854384419998,9.58751928315998,9.81854384419998,1168.70690624644,0.0,1.0
2007-11-01,12.62,12.62,12.45,12.59,1500,9.71843320108264,9.71843320108264,9.58751928315998,9.69533074497865,1947.84484374407,0.0,1.0
2007-11-02,12.7499,12.7499,12.46,12.5,800,9.81846683601297,9.81846683601297,9.59522010186131,9.62602337666665,1038.85058333017,0.0,1.0
2007-11-05,12.05,12.7,12.05,12.4,2100,9.27948653510665,9.78003975069331,9.27948653510665,9.54901518965331,2726.9827812417,0.0,1.0
2007-11-06,12.45,12.45,12.2,12.35,1500,9.58751928315998,9.58751928315998,9.39499881562665,9.51051109614665,1947.84484374407,0.0,1.0
2007-11-07,12.45,12.45,12.45,12.45,0,9.58751928315998,9.58751928315998,9.58751928315998,9.58751928315998,0,0.0,1.0
2007-11-08,12.45,12.45,12.45,12.45,0,9.58751928315998,9.58751928315998,9.58751928315998,9.58751928315998,0,0.0,1.0
2007-11-09,12.45,12.45,12.45,12.45,0,9.58751928315998,9.58751928315998,9.58751928315998,9.58751928315998,0,0.0,1.0
2007-11-12,12.3101,12.5399,12.3101,12.5399,200,9.47978482952833,9.65674964328497,9.47978482952833,9.65674964328497,259.712645832542,0.0,1.0
2007-11-13,12.31,12.31,12.31,12.31,0,9.47970782134131,9.47970782134131,9.47970782134131,9.47970782134131,0,0.0,1.0
2007-11-14,12.5399,12.54,12.5399,12.54,300,9.65674964328497,9.65682665147198,9.65674964328497,9.65682665147198,389.568968748814,0.0,1.0
2007-11-15,12.54,12.54,12.54,12.54,0,9.65682665147198,9.65682665147198,9.65682665147198,9.65682665147198,0,0.0,1.0
2007-11-16,12.4,12.58,12.35,12.54,3700,9.54901518965331,9.68762992627731,9.51051109614665,9.65682665147198,4804.68394790204,0.0,1.0
2007-11-19,12.4,12.4,12.4,12.4,0,9.54901518965331,9.54901518965331,9.54901518965331,9.54901518965331,0,0.0,1.0
2007-11-20,12.45,12.73,12.45,12.7,1600,9.58751928315998,9.80314220679731,9.58751928315998,9.78003975069331,2077.70116666034,0.0,1.0
2007-11-21,12.35,12.35,12.31,12.35,500,9.51051109614665,9.51051109614665,9.47970782134131,9.51051109614665,649.281614581356,0.0,1.0
2007-11-23,12.35,12.35,12.35,12.35,0,9.51051109614665,9.51051109614665,9.51051109614665,9.51051109614665,0,0.0,1.0
2007-11-26,12.35,12.35,12.35,12.35,0,9.51051109614665,9.51051109614665,9.51051109614665,9.51051109614665,0,0.0,1.0
2007-11-27,12.31,12.35,12.31,12.35,900,9.47970782134131,9.51051109614665,9.47970782134131,9.51051109614665,1168.70690624644,0.0,1.0
2007-11-28,12.5,12.5,12.4999,12.4999,300,9.62602337666665,9.62602337666665,9.62594636847963,9.62594636847963,389.568968748814,0.0,1.0
2007-11-29,12.4,12.4,12.4,12.4,200,9.54901518965331,9.54901518965331,9.54901518965331,9.54901518965331,259.712645832543,0.0,1.0
2007-11-30,12.4,12.4,12.4,12.4,0,9.54901518965331,9.54901518965331,9.54901518965331,9.54901518965331,0,0.0,1.0
2007-12-03,12.3101,12.3101,12.3101,12.3101,200,9.47978482952833,9.47978482952833,9.47978482952833,9.47978482952833,259.712645832542,0.0,1.0
2007-12-04,12.3101,12.3101,12.3101,12.3101,200,9.47978482952833,9.47978482952833,9.47978482952833,9.47978482952833,259.712645832542,0.0,1.0
2007-12-05,12.3499,12.3499,12.2,12.31,1100,9.51043408795963,9.51043408795963,9.39499881562665,9.47970782134131,1428.41955207898,0.0,1.0
2007-12-06,12.35,12.35,12.35,12.35,0,9.51051109614665,9.51051109614665,9.51051109614665,9.51051109614665,0,0.0,1.0
2007-12-07,12.05,12.05,12.05,12.05,200,9.27948653510665,9.27948653510665,9.27948653510665,9.27948653510665,259.712645832542,0.0,1.0
2007-12-10,12.05,12.15,12.05,12.07,1400,9.27948653510665,9.35649472211998,9.27948653510665,9.29488817250931,1817.9885208278,0.0,1.0
2007-12-11,11.85,11.87,11.85,11.87,1200,9.12547016107998,9.14087179848265,9.12547016107998,9.14087179848265,1558.27587499526,0.0,1.0
2007-12-12,11.9,11.9999,11.9,11.9,600,9.16397425458665,9.24090543341297,9.16397425458665,9.16397425458665,779.137937497627,0.0,1.0
2007-12-13,11.9,11.9,11.9,11.9,500,9.16397425458665,9.16397425458665,9.16397425458665,9.16397425458665,649.281614581356,0.0,1.0
2007-12-14,11.7701,11.7701,11.7701,11.7701,300,9.06394061965633,9.06394061965633,9.06394061965633,9.06394061965633,389.568968748814,0.0,1.0
2007-12-17,11.8,11.82,11.8,11.82,200,9.08696606757331,9.10236770497598,9.08696606757331,9.10236770497598,259.712645832543,0.0,1.0
2007-12-18,11.7,11.72,11.7,11.72,400,9.00995788055998,9.02535951796265,9.00995788055998,9.02535951796265,519.425291665085,0.0,1.0
2007-12-19,11.7,11.7,11.7,11.7,1,9.00995788055998,9.00995788055998,9.00995788055998,9.00995788055998,1.29856322916271,0.0,1.0
2007-12-20,11.7,11.7,11.7,11.7,0,9.00995788055998,9.00995788055998,9.00995788055998,9.00995788055998,0,0.0,1.0
2007-12-21,11.95,11.95,11.9499,11.9499,300,9.20247834809331,9.20247834809331,9.2024013399063,9.2024013399063,389.568968748814,0.0,1.0
2007-12-24,11.25,11.398,11.23,11.35,1900,9.02535951796265,9.14409313651007,9.00931443437516,9.1055849359001,2368.32670847722,0.47,1.0
2007-12-26,11.36,11.36,11.35,11.35,900,9.11360747769384,9.11360747769384,9.1055849359001,9.1055849359001,1121.83896717342,0.0,1.0
2007-12-27,11.5,11.5,11.5,11.5,600,9.22592306280626,9.22592306280626,9.22592306280626,9.22592306280626,747.892644782279,0.0,1.0
2007-12-28,11.85,11.85,10.58,10.58,1000,9.50671202558732,9.50671202558732,8.48784921778176,8.48784921778176,1246.4877413038,0.0,1.0
2007-12-31,11.75,12.0,11.6,11.6,5300,9.42648660764988,9.62705015249349,9.30614848074371,9.30614848074371,6606.38502891013,0.0,1.0
2008-01-02,11.6,11.98,11.6,11.83,4800,9.30614848074371,9.611005068906,9.30614848074371,9.49066694199984,5983.14115825823,0.0,1.0
2008-01-03,11.95,11.95,11.8,11.8,500,9.58693744352477,9.58693744352477,9.4665993166186,9.4665993166186,623.243870651899,0.0,1.0
2008-01-04,12.0,12.0,12.0,12.0,200,9.62705015249349,9.62705015249349,9.62705015249349,9.62705015249349,249.29754826076,0.0,1.0
2008-01-07,12.0,12.0,12.0,12.0,0,9.62705015249349,9.62705015249349,9.62705015249349,9.62705015249349,0,0.0,1.0
2008-01-08,12.2,12.2,12.0,12.0,400,9.78750098836838,9.78750098836838,9.62705015249349,9.62705015249349,498.595096521519,0.0,1.0
2008-01-09,12.4,12.4,12.4,12.4,100,9.94795182424328,9.94795182424328,9.94795182424328,9.94795182424328,124.64877413038,0.0,1.0
2008-01-10,12.4,12.4,12.4,12.4,0,9.94795182424328,9.94795182424328,9.94795182424328,9.94795182424328,0,0.0,1.0
2008-01-11,12.75,13.38,12.3,13.38,1500,10.2287407870243,10.7341609200302,9.86772640630583,10.7341609200302,1869.7316119557,0.0,1.0
2008-01-14,13.5,14.05,13.25,13.25,11300,10.8304314215552,11.2716712202111,10.6298678767116,10.6298678767116,14085.3114767329,0.0,1.0
2008-01-15,13.4,13.4,13.4,13.4,100,10.7502060036177,10.7502060036177,10.7502060036177,10.7502060036177,124.64877413038,0.0,1.0
2008-01-16,13.4,13.4,13.4,13.4,0,10.7502060036177,10.7502060036177,10.7502060036177,10.7502060036177,0,0.0,1.0
2008-01-17,13.4,13.4,13.4,13.4,0,10.7502060036177,10.7502060036177,10.7502060036177,10.7502060036177,0,0.0,1.0
2008-01-18,13.4,13.4,13.4,13.4,0,10.7502060036177,10.7502060036177,10.7502060036177,10.7502060036177,0,0.0,1.0
2008-01-22,13.0501,13.2,13.0501,13.2,300,10.4694972662546,10.5897551677428,10.4694972662546,10.5897551677428,373.94632239114,0.0,1.0
2008-01-23,12.45,13.0,11.89,11.89,2600,9.988064533212,10.429304331868,9.5388021927623,9.5388021927623,3240.86812738987,0.0,1.0
2008-01-24,12.55,12.55,12.55,12.55,100,10.0682899511494,10.0682899511494,10.0682899511494,10.0682899511494,124.64877413038,0.0,1.0
2008-01-25,12.55,12.55,12.55,12.55,0,10.0682899511494,10.0682899511494,10.0682899511494,10.0682899511494,0,0.0,1.0
2008-01-28,12.2,12.7,12.2,12.39,5400,9.78750098836838,10.1886280780556,9.78750098836838,9.93992928244953,6731.03380304051,0.0,1.0
2008-01-29,12.25,12.25,12.25,12.25,200,9.82761369733711,9.82761369733711,9.82761369733711,9.82761369733711,249.29754826076,0.0,1.0
2008-01-30,12.25,12.25,12.25,12.25,0,9.82761369733711,9.82761369733711,9.82761369733711,9.82761369733711,0,0.0,1.0
2008-01-31,11.9299,12.12,10.76,12.12,4200,9.57081213451934,9.72332065401843,8.63225497006916,9.72332065401843,5235.24851347595,0.0,1.0
2008-02-01,11.92,12.1,11.9,12.1,1200,9.56286981814354,9.70727557043094,9.54682473455605,9.70727557043094,1495.78528956456,0.0,1.0
2008-02-04,12.15,12.15,12.05,12.05,400,9.74738827939966,9.74738827939966,9.66716286146222,9.66716286146222,498.595096521519,0.0,1.0
2008-02-05,12.15,12.15,12.15,12.15,0,9.74738827939966,9.74738827939966,9.74738827939966,9.74738827939966,0,0.0,1.0
2008-02-06,12.6001,12.61,12.21,12.2101,1300,10.1084828855361,10.1164252019119,9.79552353016213,9.79560375558007,1620.43406369494,0.0,1.0
2008-02-07,12.44,12.44,12.44,12.44,800,9.98004199141825,9.98004199141825,9.98004199141825,9.98004199141825,997.190193043039,0.0,1.0
2008-02-08,12.44,12.44,12.44,12.44,0,9.98004199141825,9.98004199141825,9.98004199141825,9.98004199141825,0,0.0,1.0
2008-02-11,12.38,12.38,11.44,11.44,1200,9.93190674065579,9.93190674065579,9.1777878120438,9.1777878120438,1495.78528956456,0.0,1.0
2008-02-12,12.25,12.25,12.25,12.25,400,9.82761369733711,9.82761369733711,9.82761369733711,9.82761369733711,498.595096521519,0.0,1.0
2008-02-13,11.9001,12.1,11.9001,12.1,400,9.54690495997398,9.70727557043094,9.54690495997398,9.70727557043094,498.595096521519,0.0,1.0
2008-02-14,12.1,12.2,12.1,12.1,500,9.70727557043094,9.78750098836838,9.70727557043094,9.70727557043094,623.243870651899,0.0,1.0
2008-02-15,12.1,12.1,12.1,12.1,0,9.70727557043094,9.70727557043094,9.70727557043094,9.70727557043094,0,0.0,1.0
2008-02-19,12.1,12.1,12.1,12.1,0,9.70727557043094,9.70727557043094,9.70727557043094,9.70727557043094,0,0.0,1.0
2008-02-20,12.1,12.1,12.1,12.1,0,9.70727557043094,9.70727557043094,9.70727557043094,9.70727557043094,0,0.0,1.0
2008-02-21,12.0,12.0,12.0,12.0,1000,9.62705015249349,9.62705015249349,9.62705015249349,9.62705015249349,1246.4877413038,0.0,1.0
2008-02-22,12.0,12.0,12.0,12.0,0,9.62705015249349,9.62705015249349,9.62705015249349,9.62705015249349,0,0.0,1.0
2008-02-25,11.85,12.1,11.85,12.1,300,9.50671202558732,9.70727557043094,9.50671202558732,9.70727557043094,373.94632239114,0.0,1.0
2008-02-26,12.0,12.0,12.0,12.0,200,9.62705015249349,9.62705015249349,9.62705015249349,9.62705015249349,249.29754826076,0.0,1.0
2008-02-27,11.9001,12.0,11.85,11.86,600,9.54690495997398,9.62705015249349,9.50671202558732,9.51473456738107,747.892644782279,0.0,1.0
2008-02-28,11.9,11.9,11.9,11.9,0,9.54682473455605,9.54682473455605,9.54682473455605,9.54682473455605,0,0.0,1.0
2008-02-29,11.9,11.9,11.9,11.9,100,9.54682473455605,9.54682473455605,9.54682473455605,9.54682473455605,124.64877413038,0.0,1.0
2008-03-03,11.81,12.08,11.81,12.08,200,9.47462185841235,9.69123048684345,9.47462185841235,9.69123048684345,249.29754826076,0.0,1.0
2008-03-04,11.9,11.9,11.9,11.9,400,9.54682473455605,9.54682473455605,9.54682473455605,9.54682473455605,498.595096521519,0.0,1.0
2008-03-05,12.1,12.1,12.0,12.0,2000,9.70727557043094,9.70727557043094,9.62705015249349,9.62705015249349,2492.9754826076,0.0,1.0
2008-03-06,11.9,11.9,11.9,11.9,100,9.54682473455605,9.54682473455605,9.54682473455605,9.54682473455605,124.64877413038,0.0,1.0
2008-03-07,12.0,12.0,12.0,12.0,100,9.62705015249349,9.62705015249349,9.62705015249349,9.62705015249349,124.64877413038,0.0,1.0
2008-03-10,12.2,12.2,12.1,12.1,700,9.78750098836838,9.78750098836838,9.70727557043094,9.70727557043094,872.541418912659,0.0,1.0
2008-03-11,12.3,12.3,12.25,12.25,600,9.86772640630583,9.86772640630583,9.82761369733711,9.82761369733711,747.892644782279,0.0,1.0
2008-03-12,12.3001,12.45,12.3,12.45,400,9.86780663172377,9.988064533212,9.86772640630583,9.988064533212,498.595096521519,0.0,1.0
2008-03-13,12.2,12.38,12.2,12.38,200,9.78750098836838,9.93190674065579,9.78750098836838,9.93190674065579,249.29754826076,0.0,1.0
2008-03-14,12.1,12.25,12.1,12.25,900,9.70727557043094,9.82761369733711,9.70727557043094,9.82761369733711,1121.83896717342,0.0,1.0
2008-03-17,12.1,12.1,12.1,12.1,0,9.70727557043094,9.70727557043094,9.70727557043094,9.70727557043094,0,0.0,1.0
2008-03-18,11.9,12.01,11.9,12.01,500,9.54682473455605,9.63507269428724,9.54682473455605,9.63507269428724,623.243870651899,0.0,1.0
2008-03-19,11.6,11.8,11.6,11.8,600,9.30614848074371,9.4665993166186,9.30614848074371,9.4665993166186,747.892644782279,0.0,1.0
2008-03-20,11.6,11.6,11.6,11.6,0,9.36230627329992,9.36230627329992,9.36230627329992,9.36230627329992,0,0.07,1.0
2008-03-24,11.8,11.8,11.62,11.62,500,9.52372534697751,9.52372534697751,9.37844818066768,9.37844818066768,619.505475540876,0.0,1.0
2008-03-25,11.8,11.8,11.8,11.8,0,9.52372534697751,9.52372534697751,9.52372534697751,9.52372534697751,0,0.0,1.0
2008-03-26,11.7,11.7,11.7,11.7,100,9.44301581013871,9.44301581013871,9.44301581013871,9.44301581013871,123.901095108175,0.0,1.0
2008-03-27,11.7,11.7,11.7,11.7,0,9.44301581013871,9.44301581013871,9.44301581013871,9.44301581013871,0,0.0,1.0
2008-03-28,11.7,11.7,11.7,11.7,0,9.44301581013871,9.44301581013871,9.44301581013871,9.44301581013871,0,0.0,1.0
2008-03-31,11.7,11.7,11.7,11.7,0,9.44301581013871,9.44301581013871,9.44301581013871,9.44301581013871,0,0.0,1.0
2008-04-01,11.7,11.7,11.7,11.7,0,9.44301581013871,9.44301581013871,9.44301581013871,9.44301581013871,0,0.0,1.0
2008-04-02,11.7,11.7,11.7,11.7,0,9.44301581013871,9.44301581013871,9.44301581013871,9.44301581013871,0,0.0,1.0
2008-04-03,11.6,11.7,11.6,11.7,300,9.36230627329992,9.44301581013871,9.36230627329992,9.44301581013871,371.703285324526,0.0,1.0
2008-04-04,11.8,11.8,11.69,11.69,400,9.52372534697751,9.52372534697751,9.43494485645484,9.43494485645484,495.604380432701,0.0,1.0
2008-04-07,11.8,11.97,11.8,11.97,1100,9.52372534697751,9.66093155960345,9.52372534697751,9.66093155960345,1362.91204618993,0.0,1.0
2008-04-08,11.9,11.9,11.9,11.9,100,9.6044348838163,9.6044348838163,9.6044348838163,9.6044348838163,123.901095108175,0.0,1.0
2008-04-09,11.9,11.9,11.9,11.9,0,9.6044348838163,9.6044348838163,9.6044348838163,9.6044348838163,0,0.0,1.0
2008-04-10,11.835,11.835,11.8,11.8,400,9.55197368487108,9.55197368487108,9.52372534697751,9.52372534697751,495.604380432702,0.0,1.0
2008-04-11,12.0,12.0,12.0,12.0,500,9.68514442065509,9.68514442065509,9.68514442065509,9.68514442065509,619.505475540877,0.0,1.0
2008-04-14,12.0,12.0,12.0,12.0,0,9.68514442065509,9.68514442065509,9.68514442065509,9.68514442065509,0,0.0,1.0
2008-04-15,11.9,12.0999,11.9,12.0999,200,9.6044348838163,9.76577324795705,9.6044348838163,9.76577324795705,247.802190216351,0.0,1.0
2008-04-16,11.8,11.9999,11.8,11.9999,500,9.52372534697751,9.68506371111825,9.52372534697751,9.68506371111825,619.505475540876,0.0,1.0
2008-04-17,11.8,11.8,11.8,11.8,0,9.52372534697751,9.52372534697751,9.52372534697751,9.52372534697751,0,0.0,1.0
2008-04-18,11.9,11.9,11.82,11.82,400,9.6044348838163,9.6044348838163,9.53986725434527,9.53986725434527,495.604380432701,0.0,1.0
2008-04-21,11.9,11.9,11.9,11.9,0,9.6044348838163,9.6044348838163,9.6044348838163,9.6044348838163,0,0.0,1.0
2008-04-22,11.9,11.9,11.9,11.9,200,9.6044348838163,9.6044348838163,9.6044348838163,9.6044348838163,247.802190216351,0.0,1.0
2008-04-23,11.8011,11.8011,11.8,11.8001,1100,9.52461315188273,9.52461315188273,9.52372534697751,9.52380605651435,1362.91204618993,0.0,1.0
2008-04-24,11.8,11.8,11.8,11.8,500,9.52372534697751,9.52372534697751,9.52372534697751,9.52372534697751,619.505475540876,0.0,1.0
2008-04-25,11.8,11.8,11.8,11.8,0,9.52372534697751,9.52372534697751,9.52372534697751,9.52372534697751,0,0.0,1.0
2008-04-28,11.6,11.7,11.6,11.7,1800,9.36230627329992,9.44301581013871,9.36230627329992,9.44301581013871,2230.21971194716,0.0,1.0
2008-04-29,11.6,11.6,11.6,11.6,0,9.36230627329992,9.36230627329992,9.36230627329992,9.36230627329992,0,0.0,1.0
2008-04-30,11.7,11.8,11.6,11.65,1900,9.44301581013871,9.52372534697751,9.36230627329992,9.40266104171932,2354.12080705533,0.0,1.0
2008-05-01,11.7,11.7,11.7,11.7,0,9.44301581013871,9.44301581013871,9.44301581013871,9.44301581013871,0,0.0,1.0
2008-05-02,12.25,12.25,11.62,11.62,1400,9.88691826275207,9.88691826275207,9.37844818066768,9.37844818066768,1734.61533151445,0.0,1.0
2008-05-05,12.55,12.65,12.1,12.1,2300,10.1290468732685,10.2097564101072,9.76585395749388,9.76585395749388,2849.72518748802,0.0,1.0
2008-05-06,12.87,13.05,12.65,12.65,1500,10.3873173911526,10.5325945574624,10.2097564101072,10.2097564101072,1858.51642662263,0.0,1.0
2008-05-07,12.98,13.05,12.95,12.95,400,10.4760978816753,10.5325945574624,10.4518850206236,10.4518850206236,495.604380432699,0.0,1.0
2008-05-08,13.0999,13.0999,13.0999,13.0999,200,10.572868616345,10.572868616345,10.572868616345,10.572868616345,247.80219021635,0.0,1.0
2008-05-09,13.08,13.08,13.08,13.08,200,10.5568074185141,10.5568074185141,10.5568074185141,10.5568074185141,247.802190216349,0.0,1.0
2008-05-12,12.9,12.9,12.9,12.9,400,10.4115302522042,10.4115302522042,10.4115302522042,10.4115302522042,495.604380432702,0.0,1.0
2008-05-13,12.9,12.9,12.75,12.75,1200,10.4115302522042,10.4115302522042,10.290465946946,10.290465946946,1486.81314129811,0.0,1.0
2008-05-14,12.8999,12.8999,12.8999,12.8999,600,10.4114495426674,10.4114495426674,10.4114495426674,10.4114495426674,743.406570649051,0.0,1.0
2008-05-15,12.8999,12.9,12.7001,12.7001,800,10.4114495426674,10.4115302522042,10.2501918880635,10.2501918880635,991.208760865401,0.0,1.0
2008-05-16,12.95,12.95,12.8999,12.9,1400,10.4518850206236,10.4518850206236,10.4114495426674,10.4115302522042,1734.61533151446,0.0,1.0
2008-05-19,13.55,15.15,13.1,13.1,27300,10.9361422416564,12.2274948310771,10.5729493258818,10.5729493258818,33824.9989645318,0.0,1.0
2008-05-20,18.88,23.99,13.7999,13.7999,93400,15.237960555164,19.3622178876263,11.1378353742165,11.1378353742165,115723.622831036,0.0,1.0
2008-05-21,14.7,21.5,14.18,19.0,72400,11.8643019153025,17.3525504203404,11.4446123237408,15.3348119993706,89704.3928583188,0.0,1.0
2008-05-22,14.26,15.2,13.54,14.93,12400,11.5091799532118,12.2678495994964,10.9280712879725,12.0499338500317,15363.7357934137,0.0,1.0
2008-05-23,13.6,14.5,13.0,14.1535,9800,10.9764970100758,11.7028828416249,10.492239789043,11.4232242964785,12142.3073206011,0.0,1.0
2008-05-27,13.69,13.9,13.5,13.87,3800,11.0491355932307,11.2186256205921,10.895787473237,11.1944127595405,4708.24161411066,0.0,1.0
2008-05-28,15.4,16.0999,13.5,13.8,39900,12.429268673174,12.9941547215087,10.895787473237,11.1379160837534,49436.5369481621,0.0,1.0
2008-05-29,14.3,15.88,14.0,15.0,17600,11.5414637679473,12.8166744500002,11.2993351574309,12.1064305258189,21806.5927390389,0.0,1.0
2008-05-30,13.9,14.1601,13.9,14.06,1100,11.2186256205921,11.4285511259098,11.2186256205921,11.3477608795342,1362.91204618993,0.0,1.0
2008-06-02,14.6001,15.2,13.95,13.96,8400,11.7836730880005,12.2678495994964,11.2589803890115,11.2670513426954,10407.6919890868,0.0,1.0
2008-06-03,14.25,15.76,14.25,15.76,2400,11.5011089995279,12.7198230057937,11.5011089995279,12.7198230057937,2973.62628259621,0.0,1.0
2008-06-04,14.35,14.5499,14.05,14.062,1200,11.5818185363667,11.7431569005075,11.3396899258503,11.349375070271,1486.81314129811,0.0,1.0
2008-06-05,13.52,14.1501,13.4,14.1501,7700,10.9119293806047,11.420480172226,10.8150779363982,11.420480172226,9540.38432332953,0.0,1.0
2008-06-06,13.66,14.6,13.55,13.55,6900,11.024922732179,11.7835923784637,10.9361422416564,10.9361422416564,8549.17556246413,0.0,1.0
2008-06-09,13.2,13.5,13.2,13.25,2900,10.6536588627206,10.895787473237,10.6536588627206,10.69401363114,3593.13175813708,0.0,1.0
2008-06-10,13.0,13.5499,13.0,13.14,4600,10.492239789043,10.9360615321195,10.492239789043,10.6052331406173,5699.45037497607,0.0,1.0
2008-06-11,13.5,13.82,13.0,13.159,4300,10.895787473237,11.1540579911211,10.492239789043,10.6205679526167,5327.74708965153,0.0,1.0
2008-06-12,13.15,13.4,13.01,13.29,3000,10.6133040943012,10.8150779363982,10.5003107427269,10.7262974458755,3717.03285324526,0.0,1.0
2008-06-13,13.2001,13.2001,13.15,13.15,700,10.6537395722574,10.6537395722574,10.6133040943012,10.6133040943012,867.30766575723,0.0,1.0
2008-06-16,13.4,14.0,13.25,13.4,3700,10.8715746121853,11.358361535119,10.7498778814519,10.8715746121853,4560.51692313538,0.07,1.0
2008-06-17,13.428,13.65,13.13,13.13,3600,10.8942913352556,11.074402496741,10.6525204968652,10.6525204968652,4437.25970899656,0.0,1.0
2008-06-18,15.98,16.0,13.3,13.4,25400,12.9647583808001,12.9809846115646,10.7904434583631,10.8715746121853,31307.3323912536,0.0,1.0
2008-06-19,14.5999,17.9,13.04,15.98,22100,11.8450673268989,14.5224765341879,10.5795024584251,12.9647583808001,27239.8443246733,0.0,1.0
2008-06-20,14.3,14.7,14.0,14.3,4400,11.6017549965858,11.926279611875,11.358361535119,11.6017549965858,5423.31742210694,0.0,1.0
2008-06-23,14.67,14.81,14.05,14.05,1900,11.9019402657283,12.0155238810795,11.3989271120302,11.3989271120302,2341.88706863707,0.0,1.0
2008-06-24,14.9,17.0,14.5,14.67,11800,12.0885419195195,13.7922961497874,11.7640173042304,11.9019402657283,14544.3512683777,0.0,1.0
2008-06-25,14.47,14.7,14.25,14.65,2800,11.7396779580837,11.926279611875,11.5611894196747,11.8857140349638,3451.20199588623,0.0,1.0
2008-06-26,13.9,14.2,13.51,14.2,3300,11.2772303812967,11.5206238427636,10.9608188813898,11.5206238427636,4067.4880665802,0.0,1.0
2008-06-27,14.148,14.148,13.9,13.9,900,11.478435642776,11.478435642776,11.2772303812967,11.2772303812967,1109.31492724914,0.0,1.0
2008-06-30,13.51,14.0,13.1,13.99,2300,10.9608188813898,11.358361535119,10.6281811507185,11.3502484197368,2834.91592519226,0.0,1.0
2008-07-01,13.45,13.75,13.11,13.11,500,10.9121401890965,11.1555336505633,10.6362942661007,10.6362942661007,616.286070693967,0.0,1.0
2008-07-02,12.5,13.6,12.5,13.6,5700,10.1413942277848,11.0338369198299,10.1413942277848,11.0338369198299,7025.66120591125,0.0,1.0
2008-07-03,12.54,13.5,12.54,13.5,1100,10.1738466893137,10.9527057660076,10.1738466893137,10.9527057660076,1355.82935552673,0.0,1.0
2008-07-07,12.54,12.7999,12.5,12.57,1100,10.1738466893137,10.3847065580978,10.1413942277848,10.1981860354604,1355.82935552673,0.0,1.0
2008-07-08,12.54,12.6,12.54,12.6,1800,10.1738466893137,10.2225253816071,10.1738466893137,10.2225253816071,2218.62985449829,0.0,1.0
2008-07-09,12.55,12.55,12.55,12.55,200,10.181959804696,10.181959804696,10.181959804696,10.181959804696,246.514428277586,0.0,1.0
2008-07-10,12.8,12.8,12.8,12.8,100,10.3847876892517,10.3847876892517,10.3847876892517,10.3847876892517,123.257214138793,0.0,1.0
2008-07-11,12.8,12.8,12.8,12.8,0,10.3847876892517,10.3847876892517,10.3847876892517,10.3847876892517,0,0.0,1.0
2008-07-14,12.68,12.68,12.68,12.68,300,10.2874303046649,10.2874303046649,10.2874303046649,10.2874303046649,369.771642416382,0.0,1.0
2008-07-15,12.5799,12.7499,12.42,12.7499,3000,10.2062180196888,10.3441409811867,10.076489304727,10.3441409811867,3697.71642416382,0.0,1.0
2008-07-16,12.6,12.6,12.5001,12.5001,400,10.2225253816071,10.2225253816071,10.1414753589387,10.1414753589387,493.028856555175,0.0,1.0
2008-07-17,12.5501,12.65,12.5,12.65,2900,10.1820409358498,10.2630909585182,10.1413942277848,10.2630909585182,3574.45921002501,0.0,1.0
2008-07-18,12.58,12.612,12.58,12.58,1800,10.2062991508427,10.2322611200658,10.2062991508427,10.2062991508427,2218.62985449827,0.0,1.0
2008-07-21,12.716,12.75,12.58,12.58,400,10.316637520041,10.3442221123405,10.2062991508427,10.2062991508427,493.028856555172,0.0,1.0
2008-07-22,12.72,12.72,12.72,12.72,0,10.3198827661938,10.3198827661938,10.3198827661938,10.3198827661938,0,0.0,1.0
2008-07-23,12.72,12.72,12.72,12.72,0,10.3198827661938,10.3198827661938,10.3198827661938,10.3198827661938,0,0.0,1.0
2008-07-24,12.7,12.7,12.58,12.67,3100,10.3036565354294,10.3036565354294,10.2062991508427,10.2793171892827,3820.9736383026,0.0,1.0
2008-07-25,12.8,12.8,12.6501,12.6501,700,10.3847876892517,10.3847876892517,10.2631720896721,10.2631720896721,862.800498971552,0.0,1.0
2008-07-28,12.8,12.8,12.8,12.8,0,10.3847876892517,10.3847876892517,10.3847876892517,10.3847876892517,0,0.0,1.0
2008-07-29,12.67,12.67,12.6,12.6,1300,10.2793171892827,10.2793171892827,10.2225253816071,10.2225253816071,1602.34378380432,0.0,1.0
2008-07-30,12.65,12.65,12.65,12.65,100,10.2630909585182,10.2630909585182,10.2630909585182,10.2630909585182,123.257214138794,0.0,1.0
2008-07-31,13.37,13.37,12.7999,12.7999,1000,10.8472352660387,10.8472352660387,10.3847065580978,10.3847065580978,1232.57214138793,0.0,1.0
2008-08-01,13.37,13.37,13.37,13.37,0,10.8472352660387,10.8472352660387,10.8472352660387,10.8472352660387,0,0.0,1.0
2008-08-04,13.37,13.37,13.37,13.37,0,10.8472352660387,10.8472352660387,10.8472352660387,10.8472352660387,0,0.0,1.0
2008-08-05,13.37,13.37,13.37,13.37,0,10.8472352660387,10.8472352660387,10.8472352660387,10.8472352660387,0,0.0,1.0
2008-08-06,13.3299,13.3299,12.8546,12.8546,500,10.8147016733559,10.8147016733559,10.4290852992386,10.4290852992386,616.286070693969,0.0,1.0
2008-08-07,12.95,12.95,12.9,12.9,300,10.5064844199851,10.5064844199851,10.4659188430739,10.4659188430739,369.77164241638,0.0,1.0
2008-08-08,12.7,12.95,12.7,12.95,800,10.3036565354294,10.5064844199851,10.3036565354294,10.5064844199851,986.057713110347,0.0,1.0
2008-08-11,12.6,12.65,12.6,12.65,200,10.2225253816071,10.2630909585182,10.2225253816071,10.2630909585182,246.514428277587,0.0,1.0
2008-08-12,12.6501,12.6501,12.6501,12.6501,300,10.2631720896721,10.2631720896721,10.2631720896721,10.2631720896721,369.77164241638,0.0,1.0
2008-08-13,12.65,12.65,12.65,12.65,0,10.2630909585182,10.2630909585182,10.2630909585182,10.2630909585182,0,0.0,1.0
2008-08-14,12.7,12.888,12.7,12.888,2200,10.3036565354294,10.4561831046153,10.3036565354294,10.4561831046153,2711.65871105346,0.0,1.0
2008-08-15,13.32,13.8,12.89,12.89,1600,10.8066696891275,11.1960992274745,10.4578057276917,10.4578057276917,1972.1154262207,0.0,1.0
2008-08-18,13.29,13.29,13.2501,13.2501,1200,10.7823303429808,10.7823303429808,10.7499590126057,10.7499590126057,1479.08656966553,0.0,1.0
2008-08-19,13.29,13.29,13.29,13.29,0,10.7823303429808,10.7823303429808,10.7823303429808,10.7823303429808,0,0.0,1.0
2008-08-20,13.2901,13.2901,13.29,13.29,200,10.7824114741347,10.7824114741347,10.7823303429808,10.7823303429808,246.514428277586,0.0,1.0
2008-08-21,13.2,13.2,13.2,13.2,300,10.7093123045408,10.7093123045408,10.7093123045408,10.7093123045408,369.77164241638,0.0,1.0
2008-08-22,13.4501,13.4501,13.45,13.45,1700,10.9122213202503,10.9122213202503,10.9121401890965,10.9121401890965,2095.37264035949,0.0,1.0
2008-08-25,13.45,13.45,13.45,13.45,0,10.9121401890965,10.9121401890965,10.9121401890965,10.9121401890965,0,0.0,1.0
2008-08-26,13.55,13.96,13.55,13.7,400,10.9932713429188,11.3259090735901,10.9932713429188,11.1149680736522,493.028856555172,0.0,1.0
2008-08-27,13.95,13.95,13.95,13.95,200,11.3177959582079,11.3177959582079,11.3177959582079,11.3177959582079,246.514428277586,0.0,1.0
2008-08-28,13.95,13.95,13.95,13.95,0,11.3177959582079,11.3177959582079,11.3177959582079,11.3177959582079,0,0.0,1.0
2008-08-29,13.95,13.95,13.95,13.95,0,11.3177959582079,11.3177959582079,11.3177959582079,11.3177959582079,0,0.0,1.0
2008-09-02,13.502,13.502,13.5,13.5,600,10.9543283890841,10.9543283890841,10.9527057660076,10.9527057660076,739.543284832759,0.0,1.0
2008-09-03,13.54,13.55,12.95,13.25,2200,10.9851582275365,10.9932713429188,10.5064844199851,10.7498778814519,2711.65871105347,0.0,1.0
2008-09-04,12.95,13.8,12.95,13.8,800,10.5064844199851,11.1960992274745,10.5064844199851,11.1960992274745,986.057713110347,0.0,1.0
2008-09-05,13.45,13.45,13.17,13.17,300,10.9121401890965,10.9121401890965,10.6849729583941,10.6849729583941,369.77164241638,0.0,1.0
2008-09-08,13.45,13.45,13.45,13.45,0,10.9121401890965,10.9121401890965,10.9121401890965,10.9121401890965,0,0.0,1.0
2008-09-09,14.04,14.04,13.7,13.7,700,11.3908139966479,11.3908139966479,11.1149680736522,11.1149680736522,862.800498971557,0.0,1.0
2008-09-10,12.6,13.7001,12.42,13.7001,4800,10.2225253816071,11.115049204806,10.076489304727,11.115049204806,5916.3462786621,0.0,1.0
2008-09-11,12.2,12.6,12.2,12.6,5300,9.898000766318,10.2225253816071,9.898000766318,10.2225253816071,6532.63234935605,0.0,1.0
2008-09-12,12.45,12.55,12.45,12.55,200,10.1008286508737,10.181959804696,10.1008286508737,10.181959804696,246.514428277587,0.0,1.0
2008-09-15,12.59,12.85,12.45,12.45,2100,10.2144122662249,10.4253532661628,10.1008286508737,10.1008286508737,2588.40149691466,0.0,1.0
2008-09-16,12.59,12.59,12.59,12.59,0,10.2144122662249,10.2144122662249,10.2144122662249,10.2144122662249,0,0.0,1.0
2008-09-17,12.59,12.59,12.59,12.59,0,10.2144122662249,10.2144122662249,10.2144122662249,10.2144122662249,0,0.0,1.0
2008-09-18,12.5401,12.5401,12.5401,12.5401,200,10.2307196281432,10.2307196281432,10.2307196281432,10.2307196281432,245.146000590301,0.07,1.0
2008-09-19,12.8,12.8,12.8,12.8,200,10.4427565362503,10.4427565362503,10.4427565362503,10.4427565362503,245.146000590302,0.0,1.0
2008-09-22,12.9499,12.9499,12.62,12.62,200,10.565051005374,10.565051005374,10.2959052724593,10.2959052724593,245.146000590303,0.0,1.0
2008-09-23,12.8999,12.8999,12.8999,12.8999,200,10.5242589876543,10.5242589876543,10.5242589876543,10.5242589876543,245.146000590303,0.0,1.0
2008-09-24,12.9,12.9,12.9,12.9,0,10.5243405716898,10.5243405716898,10.5243405716898,10.5243405716898,0,0.0,1.0
2008-09-25,12.7,12.718,12.7,12.7001,1100,10.3611725008108,10.37585762719,10.3611725008108,10.3612540848463,1348.30300324667,0.0,1.0
2008-09-26,12.6001,12.7,12.6001,12.7,400,10.2796700494068,10.3611725008108,10.2796700494068,10.3611725008108,490.292001180606,0.0,1.0
2008-09-29,12.2501,12.6001,12.25,12.6001,3600,9.99412592536874,10.2796700494068,9.9940443413333,10.2796700494068,4412.62801062544,0.0,1.0
2008-09-30,12.5,12.7,12.13,12.13,2100,10.1980044299319,10.3611725008108,9.89614349880595,9.89614349880595,2574.03300619818,0.0,1.0
2008-10-01,12.27,12.5,12.27,12.5,800,10.0103611484212,10.1980044299319,10.0103611484212,10.1980044299319,980.584002361208,0.0,1.0
2008-10-02,12.36,12.502,12.36,12.5,2500,10.0837867803167,10.1996361106407,10.0837867803167,10.1980044299319,3064.32500737878,0.0,1.0
2008-10-03,12.4,12.4,12.4,12.4,100,10.1164203944925,10.1164203944925,10.1164203944925,10.1164203944925,122.573000295151,0.0,1.0
2008-10-06,12.4,12.6,12.4,12.59,4700,10.1164203944925,10.2795884653714,10.1164203944925,10.2714300618274,5760.93101387209,0.0,1.0
2008-10-07,12.3,12.3001,12.3,12.3001,500,10.034836359053,10.0349179430885,10.034836359053,10.0349179430885,612.865001475757,0.0,1.0
2008-10-08,12.164,12.3001,12.13,12.3,3500,9.92388207085537,10.0349179430885,9.89614349880595,10.034836359053,4290.05501033029,0.0,1.0
2008-10-09,12.08,12.1301,12.08,12.1301,1200,9.85535148108623,9.89622508284139,9.85535148108623,9.89622508284139,1470.87600354181,0.0,1.0
2008-10-10,12.38,12.38,12.08,12.08,800,10.1001035874046,10.1001035874046,9.85535148108623,9.85535148108623,980.584002361208,0.0,1.0
2008-10-13,12.0801,12.7,12.0801,12.7,700,9.85543306512166,10.3611725008108,9.85543306512166,10.3611725008108,858.011002066058,0.0,1.0
2008-10-14,12.1,12.93,12.08,12.93,1200,9.87166828817412,10.5488157823216,9.85535148108623,10.5488157823216,1470.87600354181,0.0,1.0
2008-10-15,12.05,12.4999,12.05,12.1,3200,9.83087627045439,10.1979228458965,9.83087627045439,9.87166828817412,3922.33600944484,0.0,1.0
2008-10-16,12.05,12.05,12.05,12.05,0,9.83087627045439,9.83087627045439,9.83087627045439,9.83087627045439,0,0.0,1.0
2008-10-17,12.0501,12.0501,12.05,12.05,400,9.83095785448983,9.83095785448983,9.83087627045439,9.83087627045439,490.292001180604,0.0,1.0
2008-10-20,12.05,12.05,12.05,12.05,400,9.83087627045439,9.83087627045439,9.83087627045439,9.83087627045439,490.292001180604,0.0,1.0
2008-10-21,12.05,12.0501,12.05,12.0501,1100,9.83087627045439,9.83095785448983,9.83087627045439,9.83095785448983,1348.30300324666,0.0,1.0
2008-10-22,11.9,12.0,11.9,12.0,2100,9.70850021729521,9.79008425273466,9.70850021729521,9.79008425273466,2574.03300619817,0.0,1.0
2008-10-23,11.75,11.9,11.75,11.9,3600,9.58612416413602,9.70850021729521,9.58612416413602,9.70850021729521,4412.62801062544,0.0,1.0
2008-10-24,11.7501,11.7501,11.43,11.43,1300,9.58620574817146,9.58620574817146,9.32505525072976,9.32505525072976,1593.44900383696,0.0,1.0
2008-10-27,11.5,11.75,11.5,11.75,1000,9.38216407553738,9.58612416413602,9.38216407553738,9.58612416413602,1225.73000295151,0.0,1.0
2008-10-28,11.75,11.75,11.75,11.75,700,9.58612416413602,9.58612416413602,9.58612416413602,9.58612416413602,858.011002066058,0.0,1.0
2008-10-29,11.5,11.75,11.5,11.75,3100,9.38216407553738,9.58612416413602,9.38216407553738,9.58612416413602,3799.76300914969,0.0,1.0
2008-10-30,11.5,11.5,11.5,11.5,0,9.38216407553738,9.38216407553738,9.38216407553738,9.38216407553738,0,0.0,1.0
2008-10-31,11.5,11.5,11.5,11.5,0,9.38216407553738,9.38216407553738,9.38216407553738,9.38216407553738,0,0.0,1.0
2008-11-03,11.5,11.5,11.5,11.5,200,9.38216407553738,9.38216407553738,9.38216407553738,9.38216407553738,245.146000590302,0.0,1.0
2008-11-04,11.5,11.5,11.5,11.5,0,9.38216407553738,9.38216407553738,9.38216407553738,9.38216407553738,0,0.0,1.0
2008-11-05,11.75,11.75,11.7275,11.7275,400,9.58612416413602,9.58612416413602,9.56776775616214,9.56776775616214,490.292001180605,0.0,1.0
2008-11-06,11.75,11.75,11.75,11.75,0,9.58612416413602,9.58612416413602,9.58612416413602,9.58612416413602,0,0.0,1.0
2008-11-07,11.6,11.624,11.6,11.624,400,9.46374811097684,9.48332827948231,9.46374811097684,9.48332827948231,490.292001180604,0.0,1.0
2008-11-10,11.6,11.6,11.6,11.6,0,9.46374811097684,9.46374811097684,9.46374811097684,9.46374811097684,0,0.0,1.0
2008-11-11,11.85,11.85,11.52,11.6,600,9.66770819957548,9.66770819957548,9.39848088262528,9.46374811097684,735.438001770906,0.0,1.0
2008-11-12,11.85,11.85,11.85,11.85,0,9.66770819957548,9.66770819957548,9.66770819957548,9.66770819957548,0,0.0,1.0
2008-11-13,11.6001,11.6001,11.6,11.6001,400,9.46382969501228,9.46382969501228,9.46374811097684,9.46382969501228,490.292001180604,0.0,1.0
2008-11-14,11.85,11.85,11.5,11.5,2400,9.66770819957548,9.66770819957548,9.38216407553738,9.38216407553738,2941.75200708363,0.0,1.0
2008-11-17,11.85,11.85,11.85,11.85,0,9.66770819957548,9.66770819957548,9.66770819957548,9.66770819957548,0,0.0,1.0
2008-11-18,12.0,12.0,11.99,11.99,300,9.79008425273466,9.79008425273466,9.78192584919072,9.78192584919072,367.719000885453,0.0,1.0
2008-11-19,11.5,11.75,11.5,11.75,700,9.38216407553738,9.58612416413602,9.38216407553738,9.58612416413602,858.011002066058,0.0,1.0
2008-11-20,11.5,11.5,11.5,11.5,0,9.38216407553738,9.38216407553738,9.38216407553738,9.38216407553738,0,0.0,1.0
2008-11-21,11.5101,11.534,11.5101,11.534,300,9.39040406311677,9.4099026475868,9.39040406311677,9.4099026475868,367.719000885453,0.0,1.0
2008-11-24,11.5,11.5,11.5,11.5,400,9.38216407553738,9.38216407553738,9.38216407553738,9.38216407553738,490.292001180605,0.0,1.0
2008-11-25,11.5501,11.5501,11.55,11.5501,500,9.42303767729255,9.42303767729255,9.42295609325711,9.42303767729255,612.865001475756,0.0,1.0
2008-11-26,11.55,11.55,11.55,11.55,0,9.42295609325711,9.42295609325711,9.42295609325711,9.42295609325711,0,0.0,1.0
2008-11-28,11.6999,11.6999,11.5,11.5,1500,9.54525056238085,9.54525056238085,9.38216407553738,9.38216407553738,1838.59500442727,0.0,1.0
2008-12-01,11.7,11.7,11.7,11.7,0,9.54533214641629,9.54533214641629,9.54533214641629,9.54533214641629,0,0.0,1.0
2008-12-02,11.7,11.7,11.7,11.7,0,9.54533214641629,9.54533214641629,9.54533214641629,9.54533214641629,0,0.0,1.0
2008-12-03,11.6271,11.6271,11.6271,11.6271,200,9.48585738458093,9.48585738458093,9.48585738458093,9.48585738458093,245.146000590302,0.0,1.0
2008-12-04,11.63,11.63,11.63,11.63,0,9.48822332160868,9.48822332160868,9.48822332160868,9.48822332160868,0,0.0,1.0
2008-12-05,11.5,11.5,11.5,11.5,600,9.38216407553738,9.38216407553738,9.38216407553738,9.38216407553738,735.438001770907,0.0,1.0
2008-12-08,11.5,11.51,11.5,11.51,2000,9.38216407553738,9.39032247908133,9.38216407553738,9.39032247908133,2451.46000590302,0.0,1.0
2008-12-09,11.5,11.5,11.5,11.5,0,9.38216407553738,9.38216407553738,9.38216407553738,9.38216407553738,0,0.0,1.0
2008-12-10,11.75,11.75,11.75,11.75,200,9.58612416413602,9.58612416413602,9.58612416413602,9.58612416413602,245.146000590302,0.0,1.0
2008-12-11,11.5999,11.6,11.4,11.4,1000,9.9286955289463,9.928781121887,9.75759524047516,9.75759524047516,1168.32064858686,0.57,1.0
2008-12-12,11.5,11.5,11.5,11.5,500,9.84318818118108,9.84318818118108,9.84318818118108,9.84318818118108,584.16032429343,0.0,1.0
2008-12-15,11.7801,11.7801,11.6001,11.6001,600,10.0829340080984,10.0829340080984,9.92886671482771,9.92886671482771,700.992389152114,0.0,1.0
2008-12-16,12.36,12.36,12.0,12.0,600,10.579287471252,10.579287471252,10.2711528847107,10.2711528847107,700.992389152117,0.0,1.0
2008-12-17,12.4,12.4,12.3999,12.3999,1200,10.6135246475344,10.6135246475344,10.6134390545937,10.6134390545937,1401.98477830423,0.0,1.0
2008-12-18,12.4001,12.4001,12.4,12.4,900,10.6136102404751,10.6136102404751,10.6135246475344,10.6135246475344,1051.48858372817,0.0,1.0
2008-12-19,12.25,12.45,12.25,12.45,900,10.4851352364755,10.6563211178873,10.4851352364755,10.6563211178873,1051.48858372817,0.0,1.0
2008-12-22,12.25,12.25,12.25,12.25,0,10.4851352364755,10.4851352364755,10.4851352364755,10.4851352364755,0,0.0,1.0
2008-12-23,12.44,12.45,12.44,12.45,500,10.6477618238167,10.6563211178873,10.6477618238167,10.6563211178873,584.160324293433,0.0,1.0
2008-12-24,12.45,12.45,12.45,12.45,900,10.6563211178873,10.6563211178873,10.6563211178873,10.6563211178873,1051.48858372818,0.0,1.0
2008-12-26,12.45,12.45,12.45,12.45,0,10.6563211178873,10.6563211178873,10.6563211178873,10.6563211178873,0,0.0,1.0
2008-12-29,12.45,12.45,12.45,12.45,200,10.6563211178873,10.6563211178873,10.6563211178873,10.6563211178873,233.664129717373,0.0,1.0
2008-12-30,13.6,13.6,12.7,12.96,5100,11.6406399360054,11.6406399360054,10.8703034696521,11.0928451154875,5958.43530779302,0.0,1.0
2008-12-31,13.5499,13.55,13.25,13.25,500,11.5977578727118,11.5978434656525,11.3410646435347,11.3410646435347,584.160324293429,0.0,1.0
2009-01-02,13.32,13.41,13.32,13.41,400,11.4009797020289,11.4780133486642,11.4009797020289,11.4780133486642,467.328259434743,0.0,1.0
2009-01-05,13.1,13.4999,13.1,13.4999,500,11.2126752324758,11.5549614023588,11.2126752324758,11.5549614023588,584.160324293432,0.0,1.0
2009-01-06,13.2,13.2001,13.2,13.2,900,11.2982681731818,11.2983537661225,11.2982681731818,11.2982681731818,1051.48858372817,0.0,1.0
2009-01-07,12.5076,13.0,12.5,12.99,2300,10.705622651734,11.1270822917699,10.6991175882403,11.1185229976993,2687.13749174977,0.0,1.0
2009-01-08,12.51,12.51,12.51,12.51,0,10.7076768823109,10.7076768823109,10.7076768823109,10.7076768823109,0,0.0,1.0
2009-01-09,12.85,13.51,12.85,13.51,1000,10.998692880711,11.5636062893701,10.998692880711,11.5636062893701,1168.32064858686,0.0,1.0
2009-01-12,12.6,12.8,12.6,12.6,900,10.7847105289462,10.9558964103581,10.7847105289462,10.7847105289462,1051.48858372818,0.0,1.0
2009-01-13,12.6,12.6,12.6,12.6,0,10.7847105289462,10.7847105289462,10.7847105289462,10.7847105289462,0,0.0,1.0
2009-01-14,12.6,12.6,12.6,12.6,0,10.7847105289462,10.7847105289462,10.7847105289462,10.7847105289462,0,0.0,1.0
2009-01-15,12.6,12.6,12.6,12.6,0,10.7847105289462,10.7847105289462,10.7847105289462,10.7847105289462,0,0.0,1.0
2009-01-16,12.6,12.6,12.6,12.6,0,10.7847105289462,10.7847105289462,10.7847105289462,10.7847105289462,0,0.0,1.0
2009-01-20,12.6,12.6,12.6,12.6,0,10.7847105289462,10.7847105289462,10.7847105289462,10.7847105289462,0,0.0,1.0
2009-01-21,12.6,12.6,12.6,12.6,0,10.7847105289462,10.7847105289462,10.7847105289462,10.7847105289462,0,0.0,1.0
2009-01-22,12.75,12.75,12.75,12.75,100,10.9130999400051,10.9130999400051,10.9130999400051,10.9130999400051,116.832064858686,0.0,1.0
2009-01-23,12.5,12.5001,12.5,12.5,800,10.6991175882403,10.699203181181,10.6991175882403,10.6991175882403,934.656518869489,0.0,1.0
2009-01-26,12.59,12.59,12.59,12.59,500,10.7761512348756,10.7761512348756,10.7761512348756,10.7761512348756,584.160324293432,0.0,1.0
2009-01-27,12.35,12.35,12.35,12.35,200,10.5707281771814,10.5707281771814,10.5707281771814,10.5707281771814,233.664129717373,0.0,1.0
2009-01-28,11.51,12.1,11.51,12.1,1000,9.85174747525167,10.3567458254166,9.85174747525167,10.3567458254166,1168.32064858686,0.0,1.0
2009-01-29,11.51,11.51,11.51,11.51,0,9.85174747525167,9.85174747525167,9.85174747525167,9.85174747525167,0,0.0,1.0
2009-01-30,11.552,11.552,11.5,11.52,3100,9.88769651034816,9.88769651034816,9.84318818118108,9.86030676932226,3621.79401061927,0.0,1.0
2009-02-02,11.55,11.55,11.55,11.55,0,9.88598465153404,9.88598465153404,9.88598465153404,9.88598465153404,0,0.0,1.0
2009-02-03,11.5001,11.55,11.5,11.55,600,9.84327377412179,9.88598465153404,9.84318818118108,9.88598465153404,700.992389152116,0.0,1.0
2009-02-04,11.5,11.5,11.5,11.5,0,9.84318818118108,9.84318818118108,9.84318818118108,9.84318818118108,0,0.0,1.0
2009-02-05,11.5,11.52,11.5,11.5025,1000,9.84318818118108,9.86030676932226,9.84318818118108,9.84532800469873,1168.32064858686,0.0,1.0
2009-02-06,11.4499,11.9,11.25,11.75,2100,9.80030611788741,10.1855599440048,9.62920582941627,10.0571705329459,2453.47336203241,0.0,1.0
2009-02-09,11.45,11.45,11.45,11.45,0,9.80039171082812,9.80039171082812,9.80039171082812,9.80039171082812,0,0.0,1.0
2009-02-10,11.5,11.5,11.5,11.5,200,9.84318818118108,9.84318818118108,9.84318818118108,9.84318818118108,233.664129717372,0.0,1.0
2009-02-11,11.5,11.5,11.5,11.5,400,9.84318818118108,9.84318818118108,9.84318818118108,9.84318818118108,467.328259434744,0.0,1.0
2009-02-12,11.5,11.5,11.5,11.5,0,9.84318818118108,9.84318818118108,9.84318818118108,9.84318818118108,0,0.0,1.0
2009-02-13,11.5,11.5,11.5,11.5,700,9.84318818118108,9.84318818118108,9.84318818118108,9.84318818118108,817.824454010802,0.0,1.0
2009-02-17,11.0,11.25,10.95,11.25,900,9.41522347765147,9.62920582941627,9.3724270072985,9.62920582941627,1051.48858372817,0.0,1.0
2009-02-18,11.0001,11.0001,11.0,11.0,2300,9.41530907059217,9.41530907059217,9.41522347765147,9.41522347765147,2687.13749174978,0.0,1.0
2009-02-19,10.95,10.95,10.95,10.95,300,9.3724270072985,9.3724270072985,9.3724270072985,9.3724270072985,350.496194576058,0.0,1.0
2009-02-20,10.9501,10.9501,10.95,10.95,1000,9.37251260023921,9.37251260023921,9.3724270072985,9.3724270072985,1168.32064858686,0.0,1.0
2009-02-23,11.09,11.09,10.93,10.95,1000,9.4922571242868,9.4922571242868,9.35530841915732,9.3724270072985,1168.32064858686,0.0,1.0
2009-02-24,11.09,11.5,11.09,11.39,500,9.4922571242868,9.84318818118108,9.4922571242868,9.74903594640456,584.16032429343,0.0,1.0
2009-02-25,11.0,11.0,11.0,11.0,100,9.41522347765147,9.41522347765147,9.41522347765147,9.41522347765147,116.832064858686,0.0,1.0
2009-02-26,11.0,11.0,11.0,11.0,0,9.41522347765147,9.41522347765147,9.41522347765147,9.41522347765147,0,0.0,1.0
2009-02-27,11.0001,11.0001,11.0,11.0,200,9.41530907059217,9.41530907059217,9.41522347765147,9.41522347765147,233.664129717372,0.0,1.0
2009-03-02,11.0,11.0,11.0,11.0,300,9.41522347765147,9.41522347765147,9.41522347765147,9.41522347765147,350.496194576058,0.0,1.0
2009-03-03,11.0,11.0,11.0,11.0,900,9.41522347765147,9.41522347765147,9.41522347765147,9.41522347765147,1051.48858372817,0.0,1.0
2009-03-04,11.0,11.0,11.0,11.0,0,9.41522347765147,9.41522347765147,9.41522347765147,9.41522347765147,0,0.0,1.0
2009-03-05,11.1899,11.1899,11.0,11.0,400,9.57776447205201,9.57776447205201,9.41522347765147,9.41522347765147,467.328259434744,0.0,1.0
2009-03-06,11.01,11.0101,11.01,11.0101,200,9.42378277172206,9.42386836466276,9.42378277172206,9.42386836466276,233.664129717372,0.0,1.0
2009-03-09,11.01,11.01,11.01,11.01,0,9.42378277172206,9.42378277172206,9.42378277172206,9.42378277172206,0,0.0,1.0
2009-03-10,11.14,11.14,11.14,11.14,200,9.53505359463976,9.53505359463976,9.53505359463976,9.53505359463976,233.664129717372,0.0,1.0
2009-03-11,11.14,11.14,11.14,11.14,0,9.53505359463976,9.53505359463976,9.53505359463976,9.53505359463976,0,0.0,1.0
2009-03-12,11.14,11.14,11.14,11.14,0,9.53505359463976,9.53505359463976,9.53505359463976,9.53505359463976,0,0.0,1.0
2009-03-13,11.14,11.14,11.14,11.14,0,9.53505359463976,9.53505359463976,9.53505359463976,9.53505359463976,0,0.0,1.0
2009-03-16,11.1299,11.1999,11.1299,11.1999,400,9.52640870762846,9.58632376612261,9.52640870762846,9.58632376612261,467.328259434744,0.0,1.0
2009-03-17,11.0,11.0,11.0,11.0,500,9.41522347765147,9.41522347765147,9.41522347765147,9.41522347765147,584.16032429343,0.0,1.0
2009-03-18,11.0,11.0,11.0,11.0,0,9.41522347765147,9.41522347765147,9.41522347765147,9.41522347765147,0,0.0,1.0
2009-03-19,11.0,11.0,11.0,11.0,0,9.41522347765147,9.41522347765147,9.41522347765147,9.41522347765147,0,0.0,1.0
2009-03-20,11.0,11.0,11.0,11.0,0,9.41522347765147,9.41522347765147,9.41522347765147,9.41522347765147,0,0.0,1.0
2009-03-23,11.5,11.7,11.49,11.49,1000,9.84318818118108,10.0143740625929,9.83462888711049,9.83462888711049,1168.32064858686,0.0,1.0
2009-03-24,11.5099,11.51,11.01,11.01,400,9.85166188231097,9.85174747525167,9.42378277172206,9.42378277172206,467.328259434744,0.0,1.0
2009-03-25,11.51,11.51,11.51,11.51,0,9.91166253374582,9.91166253374582,9.91166253374582,9.91166253374582,0,0.07,1.0
2009-03-26,11.73,11.73,11.73,11.73,100,10.1011122085872,10.1011122085872,10.1011122085872,10.1011122085872,116.125826124652,0.0,1.0
2009-03-27,11.74,11.74,11.0,11.24,1200,10.1097235574436,10.1097235574436,9.47248374206811,9.67915611462233,1393.50991349583,0.0,1.0
2009-03-30,11.74,11.74,11.74,11.74,100,10.1097235574436,10.1097235574436,10.1097235574436,10.1097235574436,116.125826124653,0.0,1.0
2009-03-31,11.74,11.74,11.74,11.74,100,10.1097235574436,10.1097235574436,10.1097235574436,10.1097235574436,116.125826124653,0.0,1.0
2009-04-01,11.5,11.5,11.5,11.5,100,9.90305118488939,9.90305118488939,9.90305118488939,9.90305118488939,116.125826124653,0.0,1.0
2009-04-02,11.4,11.51,11.4,11.51,2300,9.81693769632514,9.91166253374582,9.81693769632514,9.91166253374582,2670.89400086701,0.0,1.0
2009-04-03,11.74,11.74,11.5,11.5,600,10.1097235574436,10.1097235574436,9.90305118488939,9.90305118488939,696.754956747916,0.0,1.0
2009-04-06,11.75,11.75,11.75,11.75,100,10.1183349063,10.1183349063,10.1183349063,10.1183349063,116.125826124653,0.0,1.0
2009-04-07,11.5117,11.5401,11.5,11.54,500,9.91312646305141,9.93758269380366,9.90305118488939,9.93749658031509,580.629130623263,0.0,1.0
2009-04-08,11.7399,11.7399,11.5,11.5,1300,10.109637443955,10.109637443955,9.90305118488939,9.90305118488939,1509.63573962049,0.0,1.0
2009-04-09,11.75,12.6,11.58,11.58,1400,10.1183349063,10.8502995590962,9.9719419757408,9.9719419757408,1625.76156574514,0.0,1.0
2009-04-13,11.75,12.0,11.5,11.5,7000,10.1183349063,10.3336186277107,9.90305118488939,9.90305118488939,8128.8078287257,0.0,1.0
2009-04-14,11.75,11.75,11.75,11.75,0,10.1183349063,10.1183349063,10.1183349063,10.1183349063,0,0.0,1.0
2009-04-15,11.75,11.75,11.75,11.75,0,10.1183349063,10.1183349063,10.1183349063,10.1183349063,0,0.0,1.0
2009-04-16,11.25,11.45,11.25,11.45,1100,9.68776746347875,9.85999444060726,9.68776746347875,9.85999444060726,1277.38408737118,0.0,1.0
2009-04-17,12.0,12.3,11.58,11.58,700,10.3336186277107,10.5919590934034,9.9719419757408,9.9719419757408,812.880782872565,0.0,1.0
2009-04-20,11.4,11.61,11.0,11.61,400,9.81693769632514,9.99777602231007,9.47248374206811,9.99777602231007,464.50330449861,0.0,1.0
2009-04-21,11.4,11.4,11.4,11.4,0,9.81693769632514,9.81693769632514,9.81693769632514,9.81693769632514,0,0.0,1.0
2009-04-22,11.4,11.4,11.4,11.4,0,9.81693769632514,9.81693769632514,9.81693769632514,9.81693769632514,0,0.0,1.0
2009-04-23,11.4,11.4,11.4,11.4,0,9.81693769632514,9.81693769632514,9.81693769632514,9.81693769632514,0,0.0,1.0
2009-04-24,11.4,11.4,11.4,11.4,0,9.81693769632514,9.81693769632514,9.81693769632514,9.81693769632514,0,0.0,1.0
2009-04-27,11.4,11.4,11.4,11.4,0,9.81693769632514,9.81693769632514,9.81693769632514,9.81693769632514,0,0.0,1.0
2009-04-28,11.4,11.4,11.4,11.4,0,9.81693769632514,9.81693769632514,9.81693769632514,9.81693769632514,0,0.0,1.0
2009-04-29,11.4,11.4,11.4,11.4,400,9.81693769632514,9.81693769632514,9.81693769632514,9.81693769632514,464.50330449861,0.0,1.0
2009-04-30,11.4,11.4,11.4,11.4,100,9.81693769632514,9.81693769632514,9.81693769632514,9.81693769632514,116.125826124653,0.0,1.0
2009-05-01,11.31,11.4,11.0,11.0,2300,9.73943555661731,9.81693769632514,9.47248374206811,9.47248374206811,2670.89400086701,0.0,1.0
2009-05-04,11.38,11.39,11.38,11.3899,500,9.79971499861229,9.80832634746871,9.79971499861229,9.80824023398015,580.629130623263,0.0,1.0
2009-05-05,11.46,11.6,11.37,11.37,1000,9.86860578946369,9.98916467345365,9.79110364975586,9.79110364975586,1161.25826124653,0.0,1.0
2009-05-06,11.39,11.47,11.39,11.47,900,9.80832634746871,9.87721713832011,9.80832634746871,9.87721713832011,1045.13243512187,0.0,1.0
2009-05-07,11.39,11.39,11.39,11.39,0,9.80832634746871,9.80832634746871,9.80832634746871,9.80832634746871,0,0.0,1.0
2009-05-08,11.569,12.5,11.39,11.9299,2400,9.96246949199873,10.7641860705319,9.80832634746871,10.2732530722271,2787.01982699166,0.0,1.0
2009-05-11,11.57,11.57,11.57,11.57,0,9.96333062688437,9.96333062688437,9.96333062688437,9.96333062688437,0,0.0,1.0
2009-05-12,11.57,11.57,11.57,11.57,0,9.96333062688437,9.96333062688437,9.96333062688437,9.96333062688437,0,0.0,1.0
2009-05-13,11.57,11.57,11.57,11.57,0,9.96333062688437,9.96333062688437,9.96333062688437,9.96333062688437,0,0.0,1.0
2009-05-14,12.55,12.55,11.31,11.31,1300,10.8072428148141,10.8072428148141,9.73943555661731,9.73943555661731,1509.63573962048,0.0,1.0
2009-05-15,12.55,12.55,12.55,12.55,0,10.8072428148141,10.8072428148141,10.8072428148141,10.8072428148141,0,0.0,1.0
2009-05-18,12.6101,12.6101,12.58,12.58,600,10.8589970214412,10.8589970214412,10.8330768613834,10.8330768613834,696.754956747915,0.0,1.0
2009-05-19,13.9999,14.0,12.99,12.99,2100,12.0558022855072,12.0558883989958,11.1861421644968,11.1861421644968,2438.64234861771,0.0,1.0
2009-05-20,14.99,16.95,14.01,14.45,3900,12.9084119357819,14.5962363116413,12.0644997478522,12.4433990975349,4528.90721886145,0.0,1.0
2009-05-21,14.0,14.4,14.0,14.4,300,12.0558883989958,12.4003423532528,12.0558883989958,12.4003423532528,348.377478373957,0.0,1.0
2009-05-22,13.4,13.41,13.4,13.41,300,11.5392074676102,11.5478188164667,11.5392074676102,11.5478188164667,348.377478373959,0.0,1.0
2009-05-26,13.4,13.4,13.4,13.4,0,11.5392074676102,11.5392074676102,11.5392074676102,11.5392074676102,0,0.0,1.0
2009-05-27,13.4,13.4,13.4,13.4,0,11.5392074676102,11.5392074676102,11.5392074676102,11.5392074676102,0,0.0,1.0
2009-05-28,13.4,13.4,13.4,13.4,0,11.5392074676102,11.5392074676102,11.5392074676102,11.5392074676102,0,0.0,1.0
2009-05-29,13.4,13.4,13.4,13.4,0,11.5392074676102,11.5392074676102,11.5392074676102,11.5392074676102,0,0.0,1.0
2009-06-01,13.43,13.46,12.35,13.07,1400,11.5650415141795,11.5908755607488,10.6350158376856,11.2550329553482,1625.76156574514,0.0,1.0
2009-06-02,12.145,12.78,12.145,12.78,200,10.4584831861288,11.0053038385119,10.4584831861288,11.0053038385119,232.251652249306,0.0,1.0
2009-06-03,12.65,12.65,11.49,12.13,2600,10.8933563033783,10.8933563033783,9.89443983603297,10.4455661628442,3019.27147924098,0.0,1.0
2009-06-04,12.65,12.65,12.65,12.65,0,10.8933563033783,10.8933563033783,10.8933563033783,10.8933563033783,0,0.0,1.0
2009-06-05,12.65,12.65,12.65,12.65,0,10.8933563033783,10.8933563033783,10.8933563033783,10.8933563033783,0,0.0,1.0
2009-06-08,12.65,12.65,12.65,12.65,0,10.8933563033783,10.8933563033783,10.8933563033783,10.8933563033783,0,0.0,1.0
2009-06-09,12.65,12.65,12.65,12.65,0,10.8933563033783,10.8933563033783,10.8933563033783,10.8933563033783,0,0.0,1.0
2009-06-10,12.65,12.65,12.65,12.65,0,10.8933563033783,10.8933563033783,10.8933563033783,10.8933563033783,0,0.0,1.0
2009-06-11,12.65,12.65,12.65,12.65,0,10.8933563033783,10.8933563033783,10.8933563033783,10.8933563033783,0,0.0,1.0
2009-06-12,12.47,12.51,12.47,12.51,400,10.7383520239627,10.7727974193884,10.7383520239627,10.7727974193884,464.503304498609,0.0,1.0
2009-06-15,12.74,12.74,12.74,12.74,100,10.9708584430862,10.9708584430862,10.9708584430862,10.9708584430862,116.125826124652,0.0,1.0
2009-06-16,12.74,12.74,12.74,12.74,300,10.9708584430862,10.9708584430862,10.9708584430862,10.9708584430862,348.377478373956,0.0,1.0
2009-06-17,12.74,12.7401,12.74,12.7401,200,11.0311378850811,11.0312244717207,11.0311378850811,11.0312244717207,230.982517537561,0.07,1.0
2009-06-18,11.3768,12.74,11.3768,12.74,500,9.85078881404954,11.0311378850811,9.85078881404954,11.0311378850811,577.456293843901,0.0,1.0
2009-06-19,12.5,12.5,12.5,12.5,100,10.8233299500404,10.8233299500404,10.8233299500404,10.8233299500404,115.49125876878,0.0,1.0
2009-06-22,11.8901,11.8901,11.8901,11.8901,100,10.295238035118,10.295238035118,10.295238035118,10.295238035118,115.49125876878,0.0,1.0
2009-06-23,11.89,11.89,11.89,11.89,0,10.2951514484784,10.2951514484784,10.2951514484784,10.2951514484784,0,0.0,1.0
2009-06-24,11.94,11.94,11.94,11.94,100,10.3384447682786,10.3384447682786,10.3384447682786,10.3384447682786,115.49125876878,0.0,1.0
2009-06-25,11.94,11.94,11.94,11.94,0,10.3384447682786,10.3384447682786,10.3384447682786,10.3384447682786,0,0.0,1.0
2009-06-26,12.01,12.02,12.01,12.02,200,10.3990554159988,10.4077140799588,10.3990554159988,10.4077140799588,230.98251753756,0.0,1.0
2009-06-29,12.585,12.585,12.585,12.585,200,10.8969285937006,10.8969285937006,10.8969285937006,10.8969285937006,230.982517537561,0.0,1.0
2009-06-30,12.59,12.59,12.59,12.59,0,10.9012579256807,10.9012579256807,10.9012579256807,10.9012579256807,0,0.0,1.0
2009-07-01,12.59,12.59,12.59,12.59,0,10.9012579256807,10.9012579256807,10.9012579256807,10.9012579256807,0,0.0,1.0
2009-07-02,11.8899,11.89,11.22,11.41,800,10.2950648618388,10.2951514484784,9.71502096315623,9.87953557839684,923.930070150241,0.0,1.0
2009-07-06,12.43,12.85,12.07,12.07,400,10.7627193023201,11.1263831886415,10.451007399759,10.451007399759,461.965035075122,0.0,1.0
2009-07-07,12.25,13.1,12.25,12.9,2800,10.6068633510396,11.3428497876423,10.6068633510396,11.1696765084417,3233.75524552583,0.0,1.0
2009-07-08,12.25,12.25,12.25,12.25,0,10.6068633510396,10.6068633510396,10.6068633510396,10.6068633510396,0,0.0,1.0
2009-07-09,12.25,12.25,12.25,12.25,0,10.6068633510396,10.6068633510396,10.6068633510396,10.6068633510396,0,0.0,1.0
2009-07-10,12.25,12.25,12.25,12.25,0,10.6068633510396,10.6068633510396,10.6068633510396,10.6068633510396,0,0.0,1.0
2009-07-13,12.25,12.25,12.25,12.25,0,10.6068633510396,10.6068633510396,10.6068633510396,10.6068633510396,0,0.0,1.0
2009-07-14,12.25,12.25,12.25,12.25,0,10.6068633510396,10.6068633510396,10.6068633510396,10.6068633510396,0,0.0,1.0
2009-07-15,12.84,12.84,12.84,12.84,100,11.1177245246815,11.1177245246815,11.1177245246815,11.1177245246815,115.49125876878,0.0,1.0
2009-07-16,12.84,12.84,12.84,12.84,0,11.1177245246815,11.1177245246815,11.1177245246815,11.1177245246815,0,0.0,1.0
2009-07-17,12.84,12.84,12.84,12.84,0,11.1177245246815,11.1177245246815,11.1177245246815,11.1177245246815,0,0.0,1.0
2009-07-20,12.3821,12.3821,11.78,12.23,600,10.7212443019516,10.7212443019516,10.199906144918,10.5895460231195,692.94755261268,0.0,1.0
2009-07-21,12.38,12.38,12.38,12.38,0,10.71942598252,10.71942598252,10.71942598252,10.71942598252,0,0.0,1.0
2009-07-22,12.38,12.38,12.38,12.38,0,10.71942598252,10.71942598252,10.71942598252,10.71942598252,0,0.0,1.0
2009-07-23,12.38,12.38,12.38,12.38,0,10.71942598252,10.71942598252,10.71942598252,10.71942598252,0,0.0,1.0
2009-07-24,12.38,12.38,12.38,12.38,0,10.71942598252,10.71942598252,10.71942598252,10.71942598252,0,0.0,1.0
2009-07-27,12.38,12.38,12.38,12.38,0,10.71942598252,10.71942598252,10.71942598252,10.71942598252,0,0.0,1.0
2009-07-28,12.38,12.38,12.38,12.38,0,10.71942598252,10.71942598252,10.71942598252,10.71942598252,0,0.0,1.0
2009-07-29,11.2201,11.2201,11.2201,11.2201,200,9.71510754979583,9.71510754979583,9.71510754979583,9.71510754979583,230.98251753756,0.0,1.0
2009-07-30,11.27,11.27,11.22,11.22,500,9.75831428295639,9.75831428295639,9.71502096315623,9.71502096315623,577.456293843901,0.0,1.0
2009-07-31,11.2201,11.2201,11.2201,11.2201,200,9.71510754979583,9.71510754979583,9.71510754979583,9.71510754979583,230.98251753756,0.0,1.0
2009-08-03,12.37,12.37,12.335,12.37,700,10.7107673185599,10.7107673185599,10.6804619946998,10.7107673185599,808.438811381464,0.0,1.0
2009-08-04,12.37,12.37,12.37,12.37,0,10.7107673185599,10.7107673185599,10.7107673185599,10.7107673185599,0,0.0,1.0
2009-08-05,12.37,12.37,12.37,12.37,0,10.7107673185599,10.7107673185599,10.7107673185599,10.7107673185599,0,0.0,1.0
2009-08-06,12.37,12.37,12.37,12.37,700,10.7107673185599,10.7107673185599,10.7107673185599,10.7107673185599,808.438811381464,0.0,1.0
2009-08-07,12.37,12.37,12.37,12.37,0,10.7107673185599,10.7107673185599,10.7107673185599,10.7107673185599,0,0.0,1.0
2009-08-10,11.56,12.01,11.56,12.01,1300,10.0094155377973,10.3990554159988,10.0094155377973,10.3990554159988,1501.38636399415,0.0,1.0
2009-08-11,11.56,11.56,11.56,11.56,0,10.0094155377973,10.0094155377973,10.0094155377973,10.0094155377973,0,0.0,1.0
2009-08-12,11.22,11.8,11.22,11.8,1500,9.71502096315623,10.2172234728381,9.71502096315623,10.2172234728381,1732.3688815317,0.0,1.0
2009-08-13,11.22,11.22,11.22,11.22,0,9.71502096315623,9.71502096315623,9.71502096315623,9.71502096315623,0,0.0,1.0
2009-08-14,11.22,11.22,11.22,11.22,0,9.71502096315623,9.71502096315623,9.71502096315623,9.71502096315623,0,0.0,1.0
2009-08-17,11.22,11.22,11.22,11.22,0,9.71502096315623,9.71502096315623,9.71502096315623,9.71502096315623,0,0.0,1.0
2009-08-18,11.9,11.9,11.58,11.58,300,10.3038101124384,10.3038101124384,10.0267328657174,10.0267328657174,346.473776306341,0.0,1.0
2009-08-19,11.9,11.9,11.9,11.9,100,10.3038101124384,10.3038101124384,10.3038101124384,10.3038101124384,115.49125876878,0.0,1.0
2009-08-20,11.9,11.9,11.9,11.9,0,10.3038101124384,10.3038101124384,10.3038101124384,10.3038101124384,0,0.0,1.0
2009-08-21,11.9,11.9,11.32,11.3201,700,10.3038101124384,10.3038101124384,9.80160760275655,9.80169418939615,808.438811381463,0.0,1.0
2009-08-24,11.9,11.9,11.9,11.9,0,10.3038101124384,10.3038101124384,10.3038101124384,10.3038101124384,0,0.0,1.0
2009-08-25,11.8499,11.8499,11.8499,11.8499,100,10.2604302059987,10.2604302059987,10.2604302059987,10.2604302059987,115.49125876878,0.0,1.0
2009-08-26,11.85,11.85,11.85,11.85,0,10.2605167926383,10.2605167926383,10.2605167926383,10.2605167926383,0,0.0,1.0
2009-08-27,11.85,11.85,11.85,11.85,0,10.2605167926383,10.2605167926383,10.2605167926383,10.2605167926383,0,0.0,1.0
2009-08-28,11.849,11.849,11.22,11.5,1100,10.2596509262423,10.2596509262423,9.71502096315623,9.95746355403714,1270.40384645658,0.0,1.0
2009-08-31,11.85,11.85,11.85,11.85,0,10.2605167926383,10.2605167926383,10.2605167926383,10.2605167926383,0,0.0,1.0
2009-09-01,11.85,11.85,11.85,11.85,0,10.2605167926383,10.2605167926383,10.2605167926383,10.2605167926383,0,0.0,1.0
2009-09-02,11.85,11.85,11.85,11.85,0,10.2605167926383,10.2605167926383,10.2605167926383,10.2605167926383,0,0.0,1.0
2009-09-03,11.85,11.85,11.85,11.85,0,10.2605167926383,10.2605167926383,10.2605167926383,10.2605167926383,0,0.0,1.0
2009-09-04,12.23,12.23,11.22,11.22,1000,10.5895460231195,10.5895460231195,9.71502096315623,9.71502096315623,1154.9125876878,0.0,1.0
2009-09-08,12.23,12.23,12.23,12.23,0,10.5895460231195,10.5895460231195,10.5895460231195,10.5895460231195,0,0.0,1.0
2009-09-09,11.8,11.8,11.8,11.8,100,10.2172234728381,10.2172234728381,10.2172234728381,10.2172234728381,115.49125876878,0.0,1.0
2009-09-10,11.8,11.8,11.8,11.8,0,10.2172234728381,10.2172234728381,10.2172234728381,10.2172234728381,0,0.0,1.0
2009-09-11,11.8,11.85,11.8,11.85,500,10.2172234728381,10.2605167926383,10.2172234728381,10.2605167926383,577.456293843901,0.0,1.0
2009-09-14,11.44,11.44,10.81,10.81,700,9.90551157027694,9.90551157027694,9.36001574079491,9.36001574079491,808.438811381461,0.0,1.0
2009-09-15,11.98,11.98,11.98,11.98,200,10.3730794241187,10.3730794241187,10.3730794241187,10.3730794241187,230.98251753756,0.0,1.0
2009-09-16,11.27,11.7,11.27,11.7,1200,9.75831428295639,10.1306368332378,9.75831428295639,10.1306368332378,1385.89510522536,0.0,1.0
2009-09-17,11.9099,11.91,11.9099,11.91,200,10.3729928374791,10.3730799330285,10.3729928374791,10.3730799330285,229.632858840273,0.07,1.0
2009-09-18,11.91,11.91,11.91,11.91,0,10.3730799330285,10.3730799330285,10.3730799330285,10.3730799330285,0,0.0,1.0
2009-09-21,11.25,12.5,11.21,12.5,1800,9.79824930701683,10.8869436744631,9.76341108725855,10.8869436744631,2066.69572956246,0.0,1.0
2009-09-22,11.5,11.5,11.5,11.5,100,10.0159881805061,10.0159881805061,10.0159881805061,10.0159881805061,114.816429420136,0.0,1.0
2009-09-23,11.5,11.5,11.5,11.5,0,10.0159881805061,10.0159881805061,10.0159881805061,10.0159881805061,0,0.0,1.0
2009-09-24,11.6,11.6,11.5,11.5,700,10.1030837299018,10.1030837299018,10.0159881805061,10.0159881805061,803.715005940956,0.0,1.0
2009-09-25,11.59,11.61,11.59,11.61,200,10.0943741749622,10.1117932848414,10.0943741749622,10.1117932848414,229.632858840274,0.0,1.0
2009-09-28,11.59,11.59,11.59,11.59,0,10.0943741749622,10.0943741749622,10.0943741749622,10.0943741749622,0,0.0,1.0
2009-09-29,11.59,11.59,11.59,11.59,0,10.0943741749622,10.0943741749622,10.0943741749622,10.0943741749622,0,0.0,1.0
2009-09-30,11.59,11.59,11.59,11.59,0,10.0943741749622,10.0943741749622,10.0943741749622,10.0943741749622,0,0.0,1.0
2009-10-01,11.59,11.59,11.59,11.59,100,10.0943741749622,10.0943741749622,10.0943741749622,10.0943741749622,114.816429420137,0.0,1.0
2009-10-02,11.59,11.59,11.59,11.59,0,10.0943741749622,10.0943741749622,10.0943741749622,10.0943741749622,0,0.0,1.0
2009-10-05,11.59,11.59,11.59,11.59,0,10.0943741749622,10.0943741749622,10.0943741749622,10.0943741749622,0,0.0,1.0
2009-10-06,11.59,11.59,11.59,11.59,0,10.0943741749622,10.0943741749622,10.0943741749622,10.0943741749622,0,0.0,1.0
2009-10-07,11.59,11.59,11.59,11.59,0,10.0943741749622,10.0943741749622,10.0943741749622,10.0943741749622,0,0.0,1.0
2009-10-08,11.86,11.94,11.225,11.94,3100,10.3295321583306,10.3992085978472,9.7764754196679,10.3992085978472,3559.30931202424,0.0,1.0
2009-10-09,11.86,11.86,11.86,11.86,0,10.3295321583306,10.3295321583306,10.3295321583306,10.3295321583306,0,0.0,1.0
2009-10-12,11.86,11.86,11.86,11.86,0,10.3295321583306,10.3295321583306,10.3295321583306,10.3295321583306,0,0.0,1.0
2009-10-13,11.9,11.9,11.9,11.9,200,10.3643703780889,10.3643703780889,10.3643703780889,10.3643703780889,229.632858840273,0.0,1.0
2009-10-14,11.9001,11.9001,11.9001,11.9001,100,10.3644574736383,10.3644574736383,10.3644574736383,10.3644574736383,114.816429420137,0.0,1.0
2009-10-15,11.9,11.9,11.9,11.9,100,10.3643703780889,10.3643703780889,10.3643703780889,10.3643703780889,114.816429420137,0.0,1.0
2009-10-16,11.9,11.9,11.9,11.9,0,10.3643703780889,10.3643703780889,10.3643703780889,10.3643703780889,0,0.0,1.0
2009-10-19,11.9,11.9,11.9,11.9,800,10.3643703780889,10.3643703780889,10.3643703780889,10.3643703780889,918.531435361094,0.0,1.0
2009-10-20,11.9,11.9,11.9,11.9,0,10.3643703780889,10.3643703780889,10.3643703780889,10.3643703780889,0,0.0,1.0
2009-10-21,11.9,11.9,11.9,11.9,0,10.3643703780889,10.3643703780889,10.3643703780889,10.3643703780889,0,0.0,1.0
2009-10-22,12.0324,12.0324,12.0,12.0,400,10.4796848854888,10.4796848854888,10.4514659274846,10.4514659274846,459.265717680548,0.0,1.0
2009-10-23,11.6,11.6,11.6,11.6,100,10.1030837299018,10.1030837299018,10.1030837299018,10.1030837299018,114.816429420137,0.0,1.0
2009-10-26,12.0,12.0,12.0,12.0,200,10.4514659274846,10.4514659274846,10.4514659274846,10.4514659274846,229.632858840274,0.0,1.0
2009-10-27,11.3001,12.04,11.3,12.04,4000,9.84188417726408,10.4863041472429,9.84179708171468,10.4863041472429,4592.65717680546,0.0,1.0
2009-10-28,11.5,11.5,11.5,11.5,400,10.0159881805061,10.0159881805061,10.0159881805061,10.0159881805061,459.265717680546,0.0,1.0
2009-10-29,12.56,12.56,12.56,12.56,100,10.9392010041006,10.9392010041006,10.9392010041006,10.9392010041006,114.816429420136,0.0,1.0
2009-10-30,12.2,12.2,12.2,12.2,200,10.625657026276,10.625657026276,10.625657026276,10.625657026276,229.632858840274,0.0,1.0
2009-11-02,11.9,12.0,11.5,12.0,3700,10.3643703780889,10.4514659274846,10.0159881805061,10.4514659274846,4248.20788854506,0.0,1.0
2009-11-03,11.9,11.9,11.9,11.9,0,10.3643703780889,10.3643703780889,10.3643703780889,10.3643703780889,0,0.0,1.0
2009-11-04,11.9,11.9,11.9,11.9,0,10.3643703780889,10.3643703780889,10.3643703780889,10.3643703780889,0,0.0,1.0
2009-11-05,11.85,11.85,11.81,11.81,200,10.3208226033911,10.3208226033911,10.2859843836328,10.2859843836328,229.632858840272,0.0,1.0
2009-11-06,12.04,12.09,11.5,11.65,3600,10.4863041472429,10.5298519219408,10.0159881805061,10.1466315045996,4133.39145912492,0.0,1.0
2009-11-09,12.2,12.24,12.05,12.05,300,10.625657026276,10.6604952460343,10.4950137021825,10.4950137021825,344.449288260411,0.0,1.0
2009-11-10,12.0,12.0,12.0,12.0,100,10.4514659274846,10.4514659274846,10.4514659274846,10.4514659274846,114.816429420137,0.0,1.0
2009-11-11,12.0,12.0,12.0,12.0,0,10.4514659274846,10.4514659274846,10.4514659274846,10.4514659274846,0,0.0,1.0
2009-11-12,12.0,12.0,12.0,12.0,0,10.4514659274846,10.4514659274846,10.4514659274846,10.4514659274846,0,0.0,1.0
2009-11-13,12.0,12.0,12.0,12.0,0,10.4514659274846,10.4514659274846,10.4514659274846,10.4514659274846,0,0.0,1.0
2009-11-16,11.94,12.25,11.94,12.25,600,10.3992085978472,10.6692048009739,10.3992085978472,10.6692048009739,688.898576520819,0.0,1.0
2009-11-17,11.94,11.94,11.94,11.94,100,10.3992085978472,10.3992085978472,10.3992085978472,10.3992085978472,114.816429420137,0.0,1.0
2009-11-18,11.94,11.94,11.94,11.94,0,10.3992085978472,10.3992085978472,10.3992085978472,10.3992085978472,0,0.0,1.0
2009-11-19,12.065,12.065,12.065,12.065,200,10.5080780345918,10.5080780345918,10.5080780345918,10.5080780345918,229.632858840274,0.0,1.0
2009-11-20,12.065,12.065,12.065,12.065,0,10.5080780345918,10.5080780345918,10.5080780345918,10.5080780345918,0,0.0,1.0
2009-11-23,12.065,12.065,12.065,12.065,0,10.5080780345918,10.5080780345918,10.5080780345918,10.5080780345918,0,0.0,1.0
2009-11-24,12.065,12.065,12.065,12.065,0,10.5080780345918,10.5080780345918,10.5080780345918,10.5080780345918,0,0.0,1.0
2009-11-25,12.07,12.07,12.07,12.07,0,10.5124328120616,10.5124328120616,10.5124328120616,10.5124328120616,0,0.0,1.0
2009-11-27,12.0,12.0,12.0,12.0,100,10.4514659274846,10.4514659274846,10.4514659274846,10.4514659274846,114.816429420137,0.0,1.0
2009-11-30,11.62,11.8004,11.32,11.8,3700,10.1205028397809,10.2776232108908,9.85921619159382,10.2772748286932,4248.20788854507,0.0,1.0
2009-12-01,11.56,11.56,11.56,11.56,200,10.0682455101435,10.0682455101435,10.0682455101435,10.0682455101435,229.632858840274,0.0,1.0
2009-12-02,11.56,11.56,11.56,11.56,0,10.0682455101435,10.0682455101435,10.0682455101435,10.0682455101435,0,0.0,1.0
2009-12-03,11.56,11.56,11.56,11.56,0,10.0682455101435,10.0682455101435,10.0682455101435,10.0682455101435,0,0.0,1.0
2009-12-04,11.56,11.56,11.56,11.56,0,10.0682455101435,10.0682455101435,10.0682455101435,10.0682455101435,0,0.0,1.0
2009-12-07,11.56,11.56,11.55,11.55,1200,10.0682455101435,10.0682455101435,10.0595359552039,10.0595359552039,1377.79715304164,0.0,1.0
2009-12-08,11.55,11.55,11.55,11.55,500,10.0595359552039,10.0595359552039,10.0595359552039,10.0595359552039,574.082147100685,0.0,1.0
2009-12-09,11.55,11.55,11.55,11.55,0,10.0595359552039,10.0595359552039,10.0595359552039,10.0595359552039,0,0.0,1.0
2009-12-10,11.55,11.55,11.55,11.55,200,10.0595359552039,10.0595359552039,10.0595359552039,10.0595359552039,229.632858840274,0.0,1.0
2009-12-11,11.31,11.55,11.3,11.55,2100,9.85050663665425,10.0595359552039,9.84179708171468,10.0595359552039,2411.14501782287,0.0,1.0
2009-12-14,11.25,11.5,11.25,11.5,1200,9.79824930701683,10.0159881805061,9.79824930701683,10.0159881805061,1377.79715304164,0.0,1.0
2009-12-15,11.4,11.4,11.4,11.4,1500,9.92889263111038,9.92889263111038,9.92889263111038,9.92889263111038,1722.24644130205,0.0,1.0
2009-12-16,11.33,11.5973,11.33,11.33,800,9.92889263111039,10.1631373795919,9.92889263111039,9.92889263111039,912.891330056244,0.07,1.0
2009-12-17,11.33,11.33,11.33,11.33,0,9.92889263111039,9.92889263111039,9.92889263111039,9.92889263111039,0,0.0,1.0
2009-12-18,11.34,11.34,11.34,11.34,100,9.93765599618639,9.93765599618639,9.93765599618639,9.93765599618639,114.11141625703,0.0,1.0
2009-12-21,11.3301,11.3301,11.3301,11.3301,2000,9.92898026476115,9.92898026476115,9.92898026476115,9.92898026476115,2282.22832514061,0.0,1.0
2009-12-22,12.3,12.48,12.2,12.2,3300,10.7789390434826,10.9366796148506,10.6913053927226,10.6913053927226,3765.676736482,0.0,1.0
2009-12-23,12.1,12.1,12.1,12.1,200,10.6036717419625,10.6036717419625,10.6036717419625,10.6036717419625,228.222832514062,0.0,1.0
2009-12-24,12.1,12.1,12.1,12.1,200,10.6036717419625,10.6036717419625,10.6036717419625,10.6036717419625,228.222832514062,0.0,1.0
2009-12-28,12.1,12.1,12.1,12.1,1500,10.6036717419625,10.6036717419625,10.6036717419625,10.6036717419625,1711.67124385547,0.0,1.0
2009-12-29,11.9,12.1,11.8,12.1,1500,10.4284044404425,10.6036717419625,10.3407707896825,10.6036717419625,1711.67124385546,0.0,1.0
2009-12-30,11.6,11.6,11.5,11.55,700,10.1655034881624,10.1655034881624,10.0778698374024,10.1216866627824,798.779913799217,0.0,1.0
2009-12-31,11.7999,11.8,11.7,11.7,400,10.3406831560317,10.3407707896825,10.2531371389225,10.2531371389225,456.445665028123,0.0,1.0
2010-01-04,11.7999,11.7999,11.7999,11.7999,0,10.3406831560317,10.3406831560317,10.3406831560317,10.3406831560317,0,0.0,1.0
2010-01-05,11.7999,11.7999,11.7999,11.7999,0,10.3406831560317,10.3406831560317,10.3406831560317,10.3406831560317,0,0.0,1.0
2010-01-06,11.7999,11.7999,11.7999,11.7999,0,10.3406831560317,10.3406831560317,10.3406831560317,10.3406831560317,0,0.0,1.0
2010-01-07,11.9,11.9,11.9,11.9,100,10.4284044404425,10.4284044404425,10.4284044404425,10.4284044404425,114.111416257031,0.0,1.0
2010-01-08,11.9,11.9,11.9,11.9,0,10.4284044404425,10.4284044404425,10.4284044404425,10.4284044404425,0,0.0,1.0
2010-01-11,13.35,13.5,12.1,12.3,6900,11.6990923764628,11.8305428526028,10.6036717419625,10.7789390434826,7873.68772173511,0.0,1.0
2010-01-12,13.0501,13.66,13.001,13.66,3100,11.4362790578335,11.9707566938189,11.3932509353103,11.9707566938189,3537.45390396795,0.0,1.0
2010-01-13,12.245,13.1301,12.245,13.13,700,10.7307405355646,11.5063859784415,10.7307405355646,11.5062983447908,798.779913799212,0.0,1.0
2010-01-14,12.5,12.96,12.4,12.48,4700,10.9542063450026,11.3573211384987,10.8665726942426,10.9366796148506,5363.23656408045,0.0,1.0
2010-01-15,12.22,12.22,12.22,12.22,100,10.7088321228746,10.7088321228746,10.7088321228746,10.7088321228746,114.11141625703,0.0,1.0
2010-01-19,12.885,12.885,12.52,12.52,700,11.2915959004287,11.2915959004287,10.9717330751546,10.9717330751546,798.779913799214,0.0,1.0
2010-01-20,12.885,12.885,12.885,12.885,0,11.2915959004287,11.2915959004287,11.2915959004287,11.2915959004287,0,0.0,1.0
2010-01-21,12.27,12.63,12.27,12.54,400,10.7526489482546,11.0681300909907,10.7526489482546,10.9892598053066,456.445665028121,0.0,1.0
2010-01-22,11.8,12.22,11.8,12.22,900,10.3407707896825,10.7088321228746,10.3407707896825,10.7088321228746,1027.00274631327,0.0,1.0
2010-01-25,12.1499,12.1499,11.85,12.05,1200,10.6474009336918,10.6474009336918,10.3845876150625,10.5598549165825,1369.33699508437,0.0,1.0
2010-01-26,12.4,12.4,12.05,12.09,500,10.8665726942426,10.8665726942426,10.5598549165825,10.5949083768865,570.557081285153,0.0,1.0
2010-01-27,12.0,12.4,12.0,12.36,2900,10.5160380912025,10.8665726942426,10.5160380912025,10.8315192339386,3309.23107145389,0.0,1.0
2010-01-28,12.0,12.08,12.0,12.08,200,10.5160380912025,10.5861450118105,10.5160380912025,10.5861450118105,228.222832514062,0.0,1.0
2010-01-29,12.0,12.0,12.0,12.0,0,10.5160380912025,10.5160380912025,10.5160380912025,10.5160380912025,0,0.0,1.0
2010-02-01,12.0,12.0,12.0,12.0,200,10.5160380912025,10.5160380912025,10.5160380912025,10.5160380912025,228.222832514062,0.0,1.0
2010-02-02,12.0,12.0,12.0,12.0,0,10.5160380912025,10.5160380912025,10.5160380912025,10.5160380912025,0,0.0,1.0
2010-02-03,12.0,12.0,12.0,12.0,0,10.5160380912025,10.5160380912025,10.5160380912025,10.5160380912025,0,0.0,1.0
2010-02-04,12.0,12.0,12.0,12.0,0,10.5160380912025,10.5160380912025,10.5160380912025,10.5160380912025,0,0.0,1.0
2010-02-05,12.0,12.0,12.0,12.0,0,10.5160380912025,10.5160380912025,10.5160380912025,10.5160380912025,0,0.0,1.0
2010-02-08,11.8,12.0101,11.8,12.0101,2100,10.3407707896825,10.5248890899293,10.3407707896825,10.5248890899293,2396.33974139764,0.0,1.0
2010-02-09,12.0,12.0,11.8,11.8,1000,10.5160380912025,10.5160380912025,10.3407707896825,10.3407707896825,1141.11416257031,0.0,1.0
2010-02-10,12.0,12.0,12.0,12.0,0,10.5160380912025,10.5160380912025,10.5160380912025,10.5160380912025,0,0.0,1.0
2010-02-11,11.6,11.8,11.6,11.8,2100,10.1655034881624,10.3407707896825,10.1655034881624,10.3407707896825,2396.33974139765,0.0,1.0
2010-02-12,11.6,11.6,11.6,11.6,0,10.1655034881624,10.1655034881624,10.1655034881624,10.1655034881624,0,0.0,1.0
2010-02-16,12.97,12.97,12.2,12.2,300,11.3660845035747,11.3660845035747,10.6913053927226,10.6913053927226,342.334248771092,0.0,1.0
2010-02-17,12.2,12.57,12.2,12.57,200,10.6913053927226,11.0155499005346,10.6913053927226,11.0155499005346,228.22283251406,0.0,1.0
2010-02-18,12.2,12.2,12.2,12.2,0,10.6913053927226,10.6913053927226,10.6913053927226,10.6913053927226,0,0.0,1.0
2010-02-19,12.2,12.2,12.2,12.2,0,10.6913053927226,10.6913053927226,10.6913053927226,10.6913053927226,0,0.0,1.0
2010-02-22,12.2,12.2,12.2,12.2,0,10.6913053927226,10.6913053927226,10.6913053927226,10.6913053927226,0,0.0,1.0
2010-02-23,11.98,12.5,11.98,12.2,700,10.4985113610505,10.9542063450026,10.4985113610505,10.6913053927226,798.779913799215,0.0,1.0
2010-02-24,11.66,11.98,11.35,11.98,3200,10.2180836786185,10.4985113610505,9.94641936126239,10.4985113610505,3651.56532022496,0.0,1.0
2010-02-25,11.66,11.66,11.66,11.66,0,10.2180836786185,10.2180836786185,10.2180836786185,10.2180836786185,0,0.0,1.0
2010-02-26,11.66,11.66,11.66,11.66,0,10.2180836786185,10.2180836786185,10.2180836786185,10.2180836786185,0,0.0,1.0
2010-03-01,11.66,11.66,11.66,11.66,0,10.2180836786185,10.2180836786185,10.2180836786185,10.2180836786185,0,0.0,1.0
2010-03-02,11.8,11.8,11.55,11.55,1000,10.3407707896825,10.3407707896825,10.1216866627824,10.1216866627824,1141.1141625703,0.0,1.0
2010-03-03,11.81,12.49,11.5,11.55,3000,10.3495341547585,10.9454429799266,10.0778698374024,10.1216866627824,3423.34248771091,0.0,1.0
2010-03-04,11.81,11.81,11.81,11.81,0,10.3495341547585,10.3495341547585,10.3495341547585,10.3495341547585,0,0.0,1.0
2010-03-05,11.81,11.81,11.81,11.81,0,10.3495341547585,10.3495341547585,10.3495341547585,10.3495341547585,0,0.0,1.0
2010-03-08,11.81,11.81,11.81,11.81,400,10.3495341547585,10.3495341547585,10.3495341547585,10.3495341547585,456.445665028121,0.0,1.0
2010-03-09,11.7999,11.7999,11.65,11.65,500,10.3406831560317,10.3406831560317,10.2093203135425,10.2093203135425,570.557081285154,0.0,1.0
2010-03-10,11.68,11.68,11.68,11.68,100,10.2356104087705,10.2356104087705,10.2356104087705,10.2356104087705,114.11141625703,0.0,1.0
2010-03-11,11.65,11.65,11.65,11.65,900,10.2093203135425,10.2093203135425,10.2093203135425,10.2093203135425,1027.00274631327,0.0,1.0
2010-03-12,11.8,12.05,11.55,12.05,400,10.3407707896825,10.5598549165825,10.1216866627824,10.5598549165825,456.445665028121,0.0,1.0
2010-03-15,12.4,12.4,12.1,12.1,200,10.8665726942426,10.8665726942426,10.6036717419625,10.6036717419625,228.222832514061,0.0,1.0
2010-03-16,12.4,12.4,12.4,12.4,0,10.8665726942426,10.8665726942426,10.8665726942426,10.8665726942426,0,0.0,1.0
2010-03-17,12.4,12.4,12.4,12.4,0,10.8665726942426,10.8665726942426,10.8665726942426,10.8665726942426,0,0.0,1.0
2010-03-18,12.4,12.4,12.4,12.4,0,10.8665726942426,10.8665726942426,10.8665726942426,10.8665726942426,0,0.0,1.0
2010-03-19,12.4,12.4,12.4,12.4,0,10.8665726942426,10.8665726942426,10.8665726942426,10.8665726942426,0,0.0,1.0
2010-03-22,11.95,12.405,11.95,12.4,700,10.4722212658225,10.8709543767806,10.4722212658225,10.8665726942426,798.779913799215,0.0,1.0
2010-03-23,11.95,11.95,11.95,11.95,0,10.4722212658225,10.4722212658225,10.4722212658225,10.4722212658225,0,0.0,1.0
2010-03-24,11.95,11.95,11.95,11.95,0,10.4722212658225,10.4722212658225,10.4722212658225,10.4722212658225,0,0.0,1.0
2010-03-25,11.985,11.985,11.47,11.47,1400,10.5028930435885,10.5028930435885,10.0515797421744,10.0515797421744,1597.55982759843,0.0,1.0
2010-03-26,12.49,12.5,11.7,11.72,6300,10.9454429799266,10.9542063450026,10.2531371389225,10.2706638690745,7189.01922419294,0.0,1.0
2010-03-29,12.75,13.4985,12.5,12.9,9700,11.2346340274347,11.8941731309276,11.0143470857203,11.3668061924633,11008.3692711297,0.07,1.0
2010-03-30,12.6,12.75,12.6,12.75,500,11.1024618624061,11.2346340274347,11.1024618624061,11.2346340274347,567.441715006682,0.0,1.0
2010-03-31,12.552,12.78,12.552,12.78,2000,11.0601667695969,11.2610684604404,11.0601667695969,11.2610684604404,2269.76686002674,0.0,1.0
2010-04-01,12.235,12.235,12.2,12.2,300,10.780842927503,10.780842927503,10.750002755663,10.750002755663,340.465029004011,0.0,1.0
2010-04-05,12.9999,13.0,12.9999,13.0,300,11.4548328543724,11.4549209691491,11.4548328543724,11.4549209691491,340.465029004011,0.0,1.0
2010-04-06,12.44,12.5999,12.2,12.2001,900,10.9614782197088,11.1023737476294,10.750002755663,10.7500908704397,1021.39508701204,0.0,1.0
2010-04-07,12.0,12.44,11.64,12.04,700,10.5737732022915,10.9614782197088,10.2565600062227,10.6090191129658,794.418401009357,0.0,1.0
2010-04-08,11.5001,11.9,11.5001,11.9,900,10.1332874336394,10.4856584256057,10.1332874336394,10.4856584256057,1021.39508701203,0.0,1.0
2010-04-09,11.5101,12.02,11.5101,12.0,2000,10.1420989113079,10.5913961576286,10.1420989113079,10.5737732022915,2269.76686002675,0.0,1.0
2010-04-12,11.57,11.68,11.51,11.58,1300,10.1948796625427,10.291805916897,10.1420107965312,10.2036911402113,1475.34845901738,0.0,1.0
2010-04-13,11.57,11.57,11.57,11.57,0,10.1948796625427,10.1948796625427,10.1948796625427,10.1948796625427,0,0.0,1.0
2010-04-14,11.57,11.57,11.57,11.57,0,10.1948796625427,10.1948796625427,10.1948796625427,10.1948796625427,0,0.0,1.0
2010-04-15,11.62,11.62,11.61,11.61,1000,10.2389370508856,10.2389370508856,10.230125573217,10.230125573217,1134.88343001337,0.0,1.0
2010-04-16,12.03,12.03,12.03,12.03,200,10.6002076352972,10.6002076352972,10.6002076352972,10.6002076352972,226.976686002674,0.0,1.0
2010-04-19,11.9999,12.03,11.65,12.03,1700,10.5736850875148,10.6002076352972,10.2653714838913,10.6002076352972,1929.30183102273,0.0,1.0
2010-04-20,12.0,12.0,12.0,12.0,0,10.5737732022915,10.5737732022915,10.5737732022915,10.5737732022915,0,0.0,1.0
2010-04-21,12.25,12.38,12.065,12.0999,2500,10.7940601440059,10.9086093536974,10.6310478071372,10.6617998642006,2837.20857503342,0.0,1.0
2010-04-22,12.0,12.2499,11.6,12.0,4100,10.5737732022915,10.7939720292292,10.2213140955484,10.5737732022915,4653.0220630548,0.0,1.0
2010-04-23,11.9,11.9,11.825,11.825,300,10.4856584256057,10.4856584256057,10.4195723430914,10.4195723430914,340.465029004011,0.0,1.0
2010-04-26,11.92,12.48,11.92,12.3499,7300,10.5032813809429,10.9967241303831,10.5032813809429,10.882086805915,8284.64903909757,0.0,1.0
2010-04-27,12.045,12.045,11.61,11.64,2300,10.6134248518001,10.6134248518001,10.230125573217,10.2565600062227,2610.23188903074,0.0,1.0
2010-04-28,12.05,12.05,12.05,12.05,0,10.6178305906344,10.6178305906344,10.6178305906344,10.6178305906344,0,0.0,1.0
2010-04-29,12.05,12.05,12.05,12.05,0,10.6178305906344,10.6178305906344,10.6178305906344,10.6178305906344,0,0.0,1.0
2010-04-30,12.25,12.25,12.24,12.25,1300,10.7940601440059,10.7940601440059,10.7852486663373,10.7940601440059,1475.34845901738,0.0,1.0
2010-05-03,12.23,12.23,12.21,12.21,400,10.8381175323488,10.8381175323488,10.8203937097284,10.8203937097284,451.369897530519,0.07,1.0
2010-05-04,12.23,12.23,12.23,12.23,0,10.8381175323488,10.8381175323488,10.8381175323488,10.8381175323488,0,0.0,1.0
2010-05-05,12.2,12.2,12.2,12.2,300,10.8115317984182,10.8115317984182,10.8115317984182,10.8115317984182,338.527423147891,0.0,1.0
2010-05-06,12.48,12.48,12.48,12.48,100,11.0596653151032,11.0596653151032,11.0596653151032,11.0596653151032,112.842474382631,0.0,1.0
2010-05-07,12.2,12.22,12.2,12.22,200,10.8115317984182,10.8292556210386,10.8115317984182,10.8292556210386,225.684948765261,0.0,1.0
2010-05-10,12.23,12.23,12.23,12.23,300,10.8381175323488,10.8381175323488,10.8381175323488,10.8381175323488,338.527423147889,0.0,1.0
2010-05-11,12.23,12.23,12.23,12.23,0,10.8381175323488,10.8381175323488,10.8381175323488,10.8381175323488,0,0.0,1.0
2010-05-12,12.23,12.23,12.23,12.23,0,10.8381175323488,10.8381175323488,10.8381175323488,10.8381175323488,0,0.0,1.0
2010-05-13,12.23,12.23,12.23,12.23,0,10.8381175323488,10.8381175323488,10.8381175323488,10.8381175323488,0,0.0,1.0
2010-05-14,12.25,12.25,12.25,12.25,200,10.8558413549691,10.8558413549691,10.8558413549691,10.8558413549691,225.684948765261,0.0,1.0
2010-05-17,12.25,12.25,12.25,12.25,0,10.8558413549691,10.8558413549691,10.8558413549691,10.8558413549691,0,0.0,1.0
2010-05-18,12.5,12.5,12.12,12.42,1700,11.0773891377236,11.0773891377236,10.7406365079368,11.0064938472422,1918.32206450471,0.0,1.0
2010-05-19,12.4801,12.515,12.48,12.48,1700,11.0597539342163,11.0906820046889,11.0596653151032,11.0596653151032,1918.32206450472,0.0,1.0
2010-05-20,12.85,12.85,12.61,12.61,300,11.3875560335799,11.3875560335799,11.1748701621356,11.1748701621356,338.527423147889,0.0,1.0
2010-05-21,12.85,12.85,12.85,12.85,0,11.3875560335799,11.3875560335799,11.3875560335799,11.3875560335799,0,0.0,1.0
2010-05-24,12.85,12.85,12.85,12.85,0,11.3875560335799,11.3875560335799,11.3875560335799,11.3875560335799,0,0.0,1.0
2010-05-25,12.85,12.85,12.82,12.82,300,11.3875560335799,11.3875560335799,11.3609702996493,11.3609702996493,338.527423147889,0.0,1.0
2010-05-26,12.78,12.78,12.78,12.78,100,11.3255226544086,11.3255226544086,11.3255226544086,11.3255226544086,112.84247438263,0.0,1.0
2010-05-27,12.78,12.78,12.78,12.78,0,11.3255226544086,11.3255226544086,11.3255226544086,11.3255226544086,0,0.0,1.0
2010-05-28,12.78,12.78,12.78,12.78,0,11.3255226544086,11.3255226544086,11.3255226544086,11.3255226544086,0,0.0,1.0
2010-06-01,12.78,12.78,12.78,12.78,0,11.3255226544086,11.3255226544086,11.3255226544086,11.3255226544086,0,0.0,1.0
2010-06-02,12.99,12.99,12.41,12.41,4700,11.5116227919224,11.5116227919224,10.997631935932,10.997631935932,5303.5962959836,0.0,1.0
2010-06-03,13.0,13.25,12.33,12.44,4600,11.5204847032325,11.742032485987,10.9267366454506,11.0242176698625,5190.753821601,0.0,1.0
2010-06-04,12.585,13.35,12.555,13.35,1200,11.1527153838601,11.8306515990888,11.1261296499296,11.8306515990888,1354.10969259156,0.0,1.0
2010-06-07,12.33,12.95,12.33,12.57,5000,10.9267366454506,11.4761751466816,10.9267366454506,11.1394225168949,5642.12371913148,0.0,1.0
2010-06-08,11.5,12.7,11.06,11.95,10100,10.1911980067057,11.2546273639272,9.80127390905784,10.5899840156638,11397.0899126456,0.0,1.0
2010-06-09,10.8,11.85,10.5,11.44,16600,9.57086421499319,10.501364902562,9.30500687568782,10.1380265388446,18731.8507475166,0.0,1.0
2010-06-10,10.9499,11.2,10.8,11.2,3700,9.70370426553277,9.92534066740034,9.57086421499319,9.92534066740034,4175.17155215731,0.0,1.0
2010-06-11,10.85,11.0,10.85,10.85,1400,9.61517377154408,9.74810244119677,9.61517377154408,9.61517377154408,1579.79464135682,0.0,1.0
2010-06-14,10.92,11.3,10.92,11.3,700,9.67720715071534,10.0139597805021,9.67720715071534,10.0139597805021,789.89732067841,0.0,1.0
2010-06-15,11.0,11.02,10.815,10.985,4200,9.74810244119677,9.76582626381713,9.58415708195846,9.7348095742315,4739.38392407046,0.0,1.0
2010-06-16,10.9,10.97,10.9,10.9,600,9.65948332809498,9.72151670726623,9.65948332809498,9.65948332809498,677.05484629578,0.0,1.0
2010-06-17,11.0,11.0,11.0,11.0,200,9.74810244119677,9.74810244119677,9.74810244119677,9.74810244119677,225.68494876526,0.0,1.0
2010-06-18,11.715,11.92,11.3299,11.35,2100,10.3817290998746,10.5633982817332,10.0404568953196,10.058269337053,2369.69196203522,0.0,1.0
2010-06-21,13.25,13.25,11.8,12.04,1300,11.742032485987,11.742032485987,10.4570553460111,10.6697412174554,1466.95216697419,0.0,1.0
2010-06-22,13.07,13.15,12.99,13.09,4600,11.5825180824038,11.6534133728852,11.5116227919224,11.6002419050242,5190.75382160098,0.0,1.0
2010-06-23,12.0,12.215,11.61,12.1,2600,10.6342935722147,10.8248246653835,10.2886790311177,10.7229126853164,2933.90433394837,0.0,1.0
2010-06-24,12.0,12.0,12.0,12.0,0,10.6342935722147,10.6342935722147,10.6342935722147,10.6342935722147,0,0.0,1.0
2010-06-25,11.86,12.02,11.86,12.01,900,10.5102268138721,10.652017394835,10.5102268138721,10.6431554835248,1015.58226944368,0.0,1.0
2010-06-28,12.13,12.25,11.8,11.8,5300,10.749498419247,10.8558413549691,10.4570553460111,10.4570553460111,5980.65114227938,0.0,1.0
2010-06-29,11.54,11.54,11.54,11.54,100,10.2266456519464,10.2266456519464,10.2266456519464,10.2266456519464,112.84247438263,0.0,1.0
2010-06-30,11.8,11.9999,11.79,11.9999,1600,10.4570553460111,10.6342049531016,10.4481934347009,10.6342049531016,1805.47959012208,0.0,1.0
2010-07-01,11.8,11.8,11.78,11.8,2500,10.4570553460111,10.4570553460111,10.4393315233907,10.4570553460111,2821.06185956575,0.0,1.0
2010-07-02,11.4,11.72,11.4,11.72,2500,10.1025788936039,10.3861600555296,10.1025788936039,10.3861600555296,2821.06185956576,0.0,1.0
2010-07-06,11.34,11.8,11.34,11.8,1400,10.0494074257428,10.4570553460111,10.0494074257428,10.4570553460111,1579.79464135683,0.0,1.0
2010-07-07,11.19,11.2499,11.19,11.2499,300,9.91647875609017,9.96956160483814,9.91647875609017,9.96956160483814,338.52742314789,0.0,1.0
2010-07-08,11.065,11.065,11.0649,11.0649,200,9.80570486471293,9.80570486471293,9.80561624559983,9.80561624559983,225.68494876526,0.0,1.0
2010-07-09,11.07,11.07,11.07,11.07,0,9.81013582036802,9.81013582036802,9.81013582036802,9.81013582036802,0,0.0,1.0
2010-07-12,10.57,10.81,10.35,10.81,3200,9.36704025485908,9.57972612630337,9.17207820603514,9.57972612630337,3610.95918024416,0.0,1.0
2010-07-13,9.7001,10.8499,9.7001,10.8499,800,8.59614258998661,9.61508515243098,8.59614258998661,9.61508515243098,902.739795061041,0.0,1.0
2010-07-14,10.1,10.1,9.75,9.8,4500,8.95053042328067,8.95053042328067,8.64036352742441,8.6846730839753,5077.91134721835,0.0,1.0
2010-07-15,10.25,10.7,10.25,10.7,300,9.08345909293335,9.4822451018914,9.08345909293335,9.4822451018914,338.52742314789,0.0,1.0
2010-07-16,10.25,10.25,10.25,10.25,0,9.08345909293335,9.08345909293335,9.08345909293335,9.08345909293335,0,0.0,1.0
2010-07-19,10.4,10.7,10.4,10.7,200,9.21638776258603,9.4822451018914,9.21638776258603,9.4822451018914,225.68494876526,0.0,1.0
2010-07-20,10.4,10.4,10.4,10.4,1000,9.21638776258603,9.21638776258603,9.21638776258603,9.21638776258603,1128.4247438263,0.0,1.0
2010-07-21,10.4,10.4,10.4,10.4,0,9.21638776258603,9.21638776258603,9.21638776258603,9.21638776258603,0,0.0,1.0
2010-07-22,11.0501,12.09,11.0501,12.09,900,9.79250061686076,10.7140507740063,9.79250061686076,10.7140507740063,1015.58226944367,0.0,1.0
2010-07-23,11.05,11.05,11.05,11.05,0,9.79241199774766,9.79241199774766,9.79241199774766,9.79241199774766,0,0.0,1.0
2010-07-26,11.05,11.065,11.05,11.065,300,9.79241199774766,9.80570486471293,9.79241199774766,9.80570486471293,338.52742314789,0.0,1.0
2010-07-27,11.05,11.05,11.05,11.05,0,9.79241199774766,9.79241199774766,9.79241199774766,9.79241199774766,0,0.0,1.0
2010-07-28,11.05,11.05,11.05,11.05,0,9.79241199774766,9.79241199774766,9.79241199774766,9.79241199774766,0,0.0,1.0
2010-07-29,11.05,11.05,11.05,11.05,0,9.79241199774766,9.79241199774766,9.79241199774766,9.79241199774766,0,0.0,1.0
2010-07-30,11.05,11.05,11.05,11.05,0,9.79241199774766,9.79241199774766,9.79241199774766,9.79241199774766,0,0.0,1.0
2010-08-02,11.05,11.05,11.05,11.05,0,9.79241199774766,9.79241199774766,9.79241199774766,9.79241199774766,0,0.0,1.0
2010-08-03,11.42,11.42,10.99,11.0,600,10.1203027162243,10.1203027162243,9.73924052988659,9.74810244119677,677.054846295779,0.0,1.0
2010-08-04,11.42,11.42,11.42,11.42,0,10.1203027162243,10.1203027162243,10.1203027162243,10.1203027162243,0,0.0,1.0
2010-08-05,11.42,11.42,11.42,11.42,0,10.1203027162243,10.1203027162243,10.1203027162243,10.1203027162243,0,0.0,1.0
2010-08-06,11.42,11.42,11.42,11.42,0,10.1203027162243,10.1203027162243,10.1203027162243,10.1203027162243,0,0.0,1.0
2010-08-09,11.42,11.42,11.42,11.42,0,10.1203027162243,10.1203027162243,10.1203027162243,10.1203027162243,0,0.0,1.0
2010-08-10,11.42,11.42,11.42,11.42,0,10.1203027162243,10.1203027162243,10.1203027162243,10.1203027162243,0,0.0,1.0
2010-08-11,11.25,11.25,11.25,11.25,200,9.96965022395124,9.96965022395124,9.96965022395124,9.96965022395124,225.68494876526,0.0,1.0
2010-08-12,11.25,11.25,11.25,11.25,0,9.96965022395124,9.96965022395124,9.96965022395124,9.96965022395124,0,0.0,1.0
2010-08-13,11.2,11.89,11.2,11.25,3500,9.92534066740034,10.5368125478027,9.92534066740034,9.96965022395124,3949.48660339205,0.0,1.0
2010-08-16,11.2,11.2,11.2,11.2,0,9.92534066740034,9.92534066740034,9.92534066740034,9.92534066740034,0,0.0,1.0
2010-08-17,11.2,11.2,11.2,11.2,300,9.9873740465716,9.9873740465716,9.9873740465716,9.9873740465716,336.424768345729,0.07,1.0
2010-08-18,11.2,11.2,11.2,11.2,0,9.9873740465716,9.9873740465716,9.9873740465716,9.9873740465716,0,0.0,1.0
2010-08-19,11.2,11.4,11.2,11.4,2200,9.9873740465716,10.1657200116889,9.9873740465716,10.1657200116889,2467.11496786868,0.0,1.0
2010-08-20,11.2,11.2,11.2,11.2,100,9.9873740465716,9.9873740465716,9.9873740465716,9.9873740465716,112.141589448576,0.0,1.0
2010-08-23,11.2,11.2,11.2,11.2,0,9.9873740465716,9.9873740465716,9.9873740465716,9.9873740465716,0,0.0,1.0
2010-08-24,11.2,11.2,11.2,11.2,100,9.9873740465716,9.9873740465716,9.9873740465716,9.9873740465716,112.141589448576,0.0,1.0
2010-08-25,11.35,11.35,10.5,11.2,3800,10.1211335204096,10.1211335204096,9.36316316866087,9.9873740465716,4261.38039904591,0.0,1.0
2010-08-26,11.0,11.88,11.0,11.2,900,9.80902808145425,10.5937503279706,9.80902808145425,9.9873740465716,1009.27430503719,0.0,1.0
2010-08-27,11.0,11.0,11.0,11.0,0,9.80902808145425,9.80902808145425,9.80902808145425,9.80902808145425,0,0.0,1.0
2010-08-30,11.44,11.44,11.44,11.44,100,10.2013892047124,10.2013892047124,10.2013892047124,10.2013892047124,112.141589448577,0.0,1.0
2010-08-31,12.25,12.25,11.69,11.69,200,10.9236903634377,10.9236903634377,10.4243216611091,10.4243216611091,224.283178897153,0.0,1.0
2010-09-01,12.25,12.25,12.25,12.25,0,10.9236903634377,10.9236903634377,10.9236903634377,10.9236903634377,0,0.0,1.0
2010-09-02,12.25,12.25,12.25,12.25,0,10.9236903634377,10.9236903634377,10.9236903634377,10.9236903634377,0,0.0,1.0
2010-09-03,12.25,12.25,12.25,12.25,0,10.9236903634377,10.9236903634377,10.9236903634377,10.9236903634377,0,0.0,1.0
2010-09-07,12.25,12.25,12.25,12.25,0,10.9236903634377,10.9236903634377,10.9236903634377,10.9236903634377,0,0.0,1.0
2010-09-08,11.23,11.5,11.23,11.5,400,10.0141259413392,10.2548929942476,10.0141259413392,10.2548929942476,448.566357794306,0.0,1.0
2010-09-09,11.23,11.23,11.23,11.23,0,10.0141259413392,10.0141259413392,10.0141259413392,10.0141259413392,0,0.0,1.0
2010-09-10,11.23,11.23,11.23,11.23,0,10.0141259413392,10.0141259413392,10.0141259413392,10.0141259413392,0,0.0,1.0
2010-09-13,11.23,11.23,11.23,11.23,0,10.0141259413392,10.0141259413392,10.0141259413392,10.0141259413392,0,0.0,1.0
2010-09-14,11.23,11.23,11.23,11.23,0,10.0141259413392,10.0141259413392,10.0141259413392,10.0141259413392,0,0.0,1.0
2010-09-15,11.0,11.0,11.0,11.0,200,9.80902808145425,9.80902808145425,9.80902808145425,9.80902808145425,224.283178897153,0.0,1.0
2010-09-16,11.25,11.34,11.25,11.34,200,10.0319605378509,10.1122162221537,10.0319605378509,10.1122162221537,224.283178897154,0.0,1.0
2010-09-17,11.6,11.6,11.6,11.6,100,10.3440659768063,10.3440659768063,10.3440659768063,10.3440659768063,112.141589448576,0.0,1.0
2010-09-20,11.6,11.6,11.6,11.6,0,10.3440659768063,10.3440659768063,10.3440659768063,10.3440659768063,0,0.0,1.0
2010-09-21,11.6,11.6,11.6,11.6,0,10.3440659768063,10.3440659768063,10.3440659768063,10.3440659768063,0,0.0,1.0
2010-09-22,11.61,11.61,11.59,11.59,200,10.3529832750622,10.3529832750622,10.3351486785504,10.3351486785504,224.283178897152,0.0,1.0
2010-09-23,11.61,11.61,11.61,11.61,0,10.3529832750622,10.3529832750622,10.3529832750622,10.3529832750622,0,0.0,1.0
2010-09-24,11.61,11.61,11.61,11.61,0,10.3529832750622,10.3529832750622,10.3529832750622,10.3529832750622,0,0.0,1.0
2010-09-27,10.75,11.14,10.75,11.14,500,9.58609562505756,9.93387025703639,9.58609562505756,9.93387025703639,560.707947242882,0.0,1.0
2010-09-28,10.75,10.75,10.75,10.75,0,9.58609562505756,9.58609562505756,9.58609562505756,9.58609562505756,0,0.0,1.0
2010-09-29,11.0,11.0,11.0,11.0,100,9.80902808145425,9.80902808145425,9.80902808145425,9.80902808145425,112.141589448576,0.0,1.0
2010-09-30,10.79,10.7901,10.79,10.7901,200,9.62176481808103,9.62185399106359,9.62176481808103,9.62185399106359,224.283178897153,0.0,1.0
2010-10-01,10.8,10.85,10.79,10.85,1200,9.6306821163369,9.67526860761623,9.62176481808103,9.67526860761623,1345.69907338292,0.0,1.0
2010-10-04,10.75,10.89,10.75,10.8,900,9.58609562505756,9.71093780063971,9.58609562505756,9.6306821163369,1009.27430503719,0.0,1.0
2010-10-05,10.75,10.75,10.75,10.75,400,9.58609562505756,9.58609562505756,9.58609562505756,9.58609562505756,448.566357794306,0.0,1.0
2010-10-06,10.91,12.25,10.91,11.75,900,9.72877239715144,10.9236903634377,9.72877239715144,10.4778254506443,1009.27430503719,0.0,1.0
2010-10-07,10.91,10.91,10.91,10.91,0,9.72877239715144,9.72877239715144,9.72877239715144,9.72877239715144,0,0.0,1.0
2010-10-08,10.91,10.91,10.91,10.91,0,9.72877239715144,9.72877239715144,9.72877239715144,9.72877239715144,0,0.0,1.0
2010-10-11,10.91,10.91,10.91,10.91,0,9.72877239715144,9.72877239715144,9.72877239715144,9.72877239715144,0,0.0,1.0
2010-10-12,10.91,10.91,10.91,10.91,0,9.72877239715144,9.72877239715144,9.72877239715144,9.72877239715144,0,0.0,1.0
2010-10-13,11.0,11.0,11.0,11.0,300,9.80902808145425,9.80902808145425,9.80902808145425,9.80902808145425,336.424768345729,0.0,1.0
2010-10-14,11.9,11.9,11.9,11.9,100,10.6115849244823,10.6115849244823,10.6115849244823,10.6115849244823,112.141589448577,0.0,1.0
2010-10-15,11.9,11.9,11.9,11.9,100,10.6115849244823,10.6115849244823,10.6115849244823,10.6115849244823,112.141589448577,0.0,1.0
2010-10-18,11.9,11.9,11.9,11.9,0,10.6115849244823,10.6115849244823,10.6115849244823,10.6115849244823,0,0.0,1.0
2010-10-19,11.9,11.9,11.9,11.9,0,10.6115849244823,10.6115849244823,10.6115849244823,10.6115849244823,0,0.0,1.0
2010-10-20,11.89,11.89,11.89,11.89,200,10.6026676262265,10.6026676262265,10.6026676262265,10.6026676262265,224.283178897152,0.0,1.0
2010-10-21,11.0,11.43,11.0,11.43,700,9.80902808145425,10.1924719064565,9.80902808145425,10.1924719064565,784.991126140035,0.0,1.0
2010-10-22,11.0,11.0,11.0,11.0,0,9.80902808145425,9.80902808145425,9.80902808145425,9.80902808145425,0,0.0,1.0
2010-10-25,11.0,11.0,11.0,11.0,0,9.80902808145425,9.80902808145425,9.80902808145425,9.80902808145425,0,0.0,1.0
2010-10-26,11.0,11.0,11.0,11.0,0,9.80902808145425,9.80902808145425,9.80902808145425,9.80902808145425,0,0.0,1.0
2010-10-27,11.0,11.0,11.0,11.0,0,9.80902808145425,9.80902808145425,9.80902808145425,9.80902808145425,0,0.0,1.0
2010-10-28,11.23,11.23,10.76,10.76,500,10.0141259413392,10.0141259413392,9.59501292331343,9.59501292331343,560.707947242882,0.0,1.0
2010-10-29,10.9999,10.9999,10.5,10.53,1000,9.80893890847169,9.80893890847169,9.36316316866087,9.38991506342847,1121.41589448576,0.0,1.0
2010-11-01,11.0,11.0,11.0,11.0,0,9.80902808145425,9.80902808145425,9.80902808145425,9.80902808145425,0,0.0,1.0
2010-11-02,11.0,11.0,11.0,11.0,0,9.80902808145425,9.80902808145425,9.80902808145425,9.80902808145425,0,0.0,1.0
2010-11-03,11.25,11.25,11.25,11.25,300,10.0319605378509,10.0319605378509,10.0319605378509,10.0319605378509,336.424768345731,0.0,1.0
2010-11-04,11.25,11.25,11.25,11.25,0,10.0319605378509,10.0319605378509,10.0319605378509,10.0319605378509,0,0.0,1.0
2010-11-05,11.61,11.61,11.2799,11.2799,300,10.3529832750622,10.3529832750622,10.058623259636,10.058623259636,336.424768345728,0.0,1.0
2010-11-08,11.89,11.9,11.65,11.89,5900,10.6026676262265,10.6115849244823,10.3886524680856,10.6026676262265,6616.35377746598,0.0,1.0
2010-11-09,11.4201,11.4201,11.4201,11.4201,200,10.1836437811832,10.1836437811832,10.1836437811832,10.1836437811832,224.283178897154,0.0,1.0
2010-11-10,11.42,11.42,11.42,11.42,0,10.1835546082007,10.1835546082007,10.1835546082007,10.1835546082007,0,0.0,1.0
2010-11-11,11.42,11.42,11.42,11.42,0,10.1835546082007,10.1835546082007,10.1835546082007,10.1835546082007,0,0.0,1.0
2010-11-12,12.584,12.584,12.0899,12.39,400,11.2215281251837,11.2215281251837,10.7809244183612,11.0485325390198,448.566357794304,0.0,1.0
2010-11-15,12.58,12.58,12.58,12.58,0,11.2179612058813,11.2179612058813,11.2179612058813,11.2179612058813,0,0.0,1.0
2010-11-16,12.58,12.58,12.58,12.58,0,11.2803822936724,11.2803822936724,11.2803822936724,11.2803822936724,0,0.07,1.0
2010-11-17,11.9,11.9,11.9,11.9,100,10.6706318994198,10.6706318994198,10.6706318994198,10.6706318994198,111.521043103802,0.0,1.0
2010-11-18,12.6499,12.6499,12.6499,12.6499,100,11.3430610474345,11.3430610474345,11.3430610474345,11.3430610474345,111.521043103802,0.0,1.0
2010-11-19,12.65,12.65,12.65,12.65,0,11.3431507166101,11.3431507166101,11.3431507166101,11.3431507166101,0,0.0,1.0
2010-11-22,12.65,12.65,12.65,12.65,0,11.3431507166101,11.3431507166101,11.3431507166101,11.3431507166101,0,0.0,1.0
2010-11-23,12.65,12.65,12.65,12.65,0,11.3431507166101,11.3431507166101,11.3431507166101,11.3431507166101,0,0.0,1.0
2010-11-24,12.65,12.65,12.65,12.65,0,11.3431507166101,11.3431507166101,11.3431507166101,11.3431507166101,0,0.0,1.0
2010-11-26,12.65,12.65,12.65,12.65,0,11.3431507166101,11.3431507166101,11.3431507166101,11.3431507166101,0,0.0,1.0
2010-11-29,12.4999,12.65,12.4999,12.65,300,11.2085572839965,11.3431507166101,11.2085572839965,11.3431507166101,334.563129311404,0.0,1.0
2010-11-30,12.5,12.5,12.5,12.5,0,11.2086469531721,11.2086469531721,11.2086469531721,11.2086469531721,0,0.0,1.0
2010-12-01,12.01,12.01,12.01,12.01,200,10.7692679926077,10.7692679926077,10.7692679926077,10.7692679926077,223.042086207604,0.0,1.0
2010-12-02,12.02,12.2001,11.9,12.2001,500,10.7782349101703,10.9397290954716,10.6706318994198,10.9397290954716,557.605215519007,0.0,1.0
2010-12-03,12.02,12.02,12.02,12.02,0,10.7782349101703,10.7782349101703,10.7782349101703,10.7782349101703,0,0.0,1.0
2010-12-06,12.15,12.65,12.15,12.65,200,10.8948048384833,11.3431507166101,10.8948048384833,11.3431507166101,223.042086207603,0.0,1.0
2010-12-07,12.15,12.15,12.15,12.15,0,10.8948048384833,10.8948048384833,10.8948048384833,10.8948048384833,0,0.0,1.0
2010-12-08,12.15,12.15,12.15,12.15,0,10.8948048384833,10.8948048384833,10.8948048384833,10.8948048384833,0,0.0,1.0
2010-12-09,12.15,12.15,12.15,12.15,0,10.8948048384833,10.8948048384833,10.8948048384833,10.8948048384833,0,0.0,1.0
2010-12-10,11.89,11.89,11.4,11.4,300,10.6616649818573,10.6616649818573,10.2222860212929,10.2222860212929,334.563129311405,0.0,1.0
2010-12-13,11.89,11.89,11.89,11.89,0,10.6616649818573,10.6616649818573,10.6616649818573,10.6616649818573,0,0.0,1.0
2010-12-14,11.78,12.1,11.14,11.14,1000,10.5630288886694,10.8499702506706,9.98914616466696,9.98914616466696,1115.21043103801,0.0,1.0
2010-12-15,11.78,11.78,11.78,11.78,0,10.5630288886694,10.5630288886694,10.5630288886694,10.5630288886694,0,0.0,1.0
2010-12-16,11.7,11.7,11.21,11.7,1500,10.4912935481691,10.4912935481691,10.0519145876047,10.4912935481691,1672.81564655702,0.0,1.0
2010-12-17,11.7,11.7,11.7,11.7,0,10.4912935481691,10.4912935481691,10.4912935481691,10.4912935481691,0,0.0,1.0
2010-12-20,10.601,11.25,10.601,11.25,400,9.50582930804618,10.0877822578549,9.50582930804618,10.0877822578549,446.084172415207,0.0,1.0
2010-12-21,11.6,11.6,11.4,11.4,200,10.4016243725437,10.4016243725437,10.2222860212929,10.2222860212929,223.042086207603,0.0,1.0
2010-12-22,11.31,11.75,11.25,11.75,1700,10.1415837632301,10.5361281359818,10.0877822578549,10.5361281359818,1895.85773276463,0.0,1.0
2010-12-23,11.31,11.31,11.31,11.31,0,10.1415837632301,10.1415837632301,10.1415837632301,10.1415837632301,0,0.0,1.0
2010-12-27,11.31,11.31,11.31,11.31,0,10.1415837632301,10.1415837632301,10.1415837632301,10.1415837632301,0,0.0,1.0
2010-12-28,11.31,11.31,11.31,11.31,0,10.1415837632301,10.1415837632301,10.1415837632301,10.1415837632301,0,0.0,1.0
2010-12-29,12.025,12.025,12.025,12.025,200,10.7827183689515,10.7827183689515,10.7827183689515,10.7827183689515,223.042086207604,0.0,1.0
2010-12-30,12.03,12.03,12.03,12.03,0,10.7872018277328,10.7872018277328,10.7872018277328,10.7872018277328,0,0.0,1.0
2010-12-31,12.06,12.06,12.06,12.06,100,10.8141025804204,10.8141025804204,10.8141025804204,10.8141025804204,111.521043103802,0.0,1.0
2011-01-03,12.06,12.06,12.06,12.06,0,10.8141025804204,10.8141025804204,10.8141025804204,10.8141025804204,0,0.0,1.0
2011-01-04,12.33,12.65,12.1,12.1,2700,11.0562093546089,11.3431507166101,10.8499702506706,10.8499702506706,3011.06816380266,0.0,1.0
2011-01-05,12.6499,12.65,12.6499,12.65,2600,11.3430610474345,11.3431507166101,11.3430610474345,11.3431507166101,2899.54712069885,0.0,1.0
2011-01-06,11.75,12.02,11.75,12.02,1700,10.5361281359818,10.7782349101703,10.5361281359818,10.7782349101703,1895.85773276462,0.0,1.0
2011-01-07,11.9,11.9,11.52,11.52,1000,10.6706318994198,10.6706318994198,10.3298890320434,10.3298890320434,1115.21043103802,0.0,1.0
2011-01-10,11.9,11.9,11.9,11.9,0,10.6706318994198,10.6706318994198,10.6706318994198,10.6706318994198,0,0.0,1.0
2011-01-11,12.02,12.02,12.01,12.01,2600,10.7782349101703,10.7782349101703,10.7692679926077,10.7692679926077,2899.54712069884,0.0,1.0
2011-01-12,12.02,12.02,12.02,12.02,0,10.7782349101703,10.7782349101703,10.7782349101703,10.7782349101703,0,0.0,1.0
2011-01-13,12.2,12.2,12.2,12.2,100,10.939639426296,10.939639426296,10.939639426296,10.939639426296,111.521043103801,0.0,1.0
2011-01-14,12.2,12.2,12.2,12.2,0,10.939639426296,10.939639426296,10.939639426296,10.939639426296,0,0.0,1.0
2011-01-18,12.1001,12.35,12.1,12.35,4000,10.8500599198462,11.074143189734,10.8499702506706,11.074143189734,4460.84172415207,0.0,1.0
2011-01-19,12.1,12.1,12.1,12.1,0,10.8499702506706,10.8499702506706,10.8499702506706,10.8499702506706,0,0.0,1.0
2011-01-20,12.1,12.1,12.1,12.1,0,10.8499702506706,10.8499702506706,10.8499702506706,10.8499702506706,0,0.0,1.0
2011-01-21,12.1,12.1,12.1,12.1,0,10.8499702506706,10.8499702506706,10.8499702506706,10.8499702506706,0,0.0,1.0
2011-01-24,11.98,11.98,11.98,11.98,100,10.7423672399201,10.7423672399201,10.7423672399201,10.7423672399201,111.521043103802,0.0,1.0
2011-01-25,11.98,11.98,11.98,11.98,0,10.7423672399201,10.7423672399201,10.7423672399201,10.7423672399201,0,0.0,1.0
2011-01-26,12.25,12.25,12.24,12.24,1100,10.9844740141086,10.9844740141086,10.9755070965461,10.9755070965461,1226.73147414182,0.0,1.0
2011-01-27,12.25,12.25,12.25,12.25,0,10.9844740141086,10.9844740141086,10.9844740141086,10.9844740141086,0,0.0,1.0
2011-01-28,12.25,12.25,12.25,12.25,0,10.9844740141086,10.9844740141086,10.9844740141086,10.9844740141086,0,0.0,1.0
2011-01-31,12.25,12.25,12.25,12.25,0,10.9844740141086,10.9844740141086,10.9844740141086,10.9844740141086,0,0.0,1.0
2011-02-01,12.25,12.25,12.25,12.25,0,10.9844740141086,10.9844740141086,10.9844740141086,10.9844740141086,0,0.0,1.0
2011-02-02,12.25,12.25,12.25,12.25,0,10.9844740141086,10.9844740141086,10.9844740141086,10.9844740141086,0,0.0,1.0
2011-02-03,12.25,12.25,12.25,12.25,0,10.9844740141086,10.9844740141086,10.9844740141086,10.9844740141086,0,0.0,1.0
2011-02-04,12.25,12.25,12.25,12.25,0,10.9844740141086,10.9844740141086,10.9844740141086,10.9844740141086,0,0.0,1.0
2011-02-07,12.25,12.25,12.25,12.25,0,10.9844740141086,10.9844740141086,10.9844740141086,10.9844740141086,0,0.0,1.0
2011-02-08,12.55,12.5899,12.35,12.35,2600,11.2534815409848,11.2892595420593,11.074143189734,11.074143189734,2899.54712069884,0.0,1.0
2011-02-09,12.52,12.52,12.03,12.03,300,11.2265807882972,11.2265807882972,10.7872018277328,10.7872018277328,334.563129311404,0.0,1.0
2011-02-10,12.52,12.52,12.52,12.52,0,11.2265807882972,11.2265807882972,11.2265807882972,11.2265807882972,0,0.0,1.0
2011-02-11,12.52,12.52,12.52,12.52,0,11.2265807882972,11.2265807882972,11.2265807882972,11.2265807882972,0,0.0,1.0
2011-02-14,12.9,12.9,12.9,12.9,300,11.5673236556736,11.5673236556736,11.5673236556736,11.5673236556736,334.563129311405,0.0,1.0
2011-02-15,12.9,12.9,12.9,12.9,0,11.5673236556736,11.5673236556736,11.5673236556736,11.5673236556736,0,0.0,1.0
2011-02-16,12.9,12.9,12.9,12.9,0,11.5673236556736,11.5673236556736,11.5673236556736,11.5673236556736,0,0.0,1.0
2011-02-17,12.9,12.9,12.9,12.9,0,11.5673236556736,11.5673236556736,11.5673236556736,11.5673236556736,0,0.0,1.0
2011-02-18,12.9,12.9,12.9,12.9,0,11.5673236556736,11.5673236556736,11.5673236556736,11.5673236556736,0,0.0,1.0
2011-02-22,12.9,12.9,12.9,12.9,0,11.5673236556736,11.5673236556736,11.5673236556736,11.5673236556736,0,0.0,1.0
2011-02-23,12.9,12.9,12.8,12.8,600,11.5673236556736,11.5673236556736,11.4776544800482,11.4776544800482,669.12625862281,0.0,1.0
2011-02-24,13.01,13.5,13.01,13.24,800,11.6659597488615,12.1053387094258,11.6659597488615,11.8721988527999,892.168344830414,0.0,1.0
2011-02-25,12.26,12.26,12.26,12.26,100,10.9934409316712,10.9934409316712,10.9934409316712,10.9934409316712,111.521043103802,0.0,1.0
2011-02-28,12.26,12.26,12.26,12.26,0,10.9934409316712,10.9934409316712,10.9934409316712,10.9934409316712,0,0.0,1.0
2011-03-01,12.26,12.26,12.26,12.26,0,10.9934409316712,10.9934409316712,10.9934409316712,10.9934409316712,0,0.0,1.0
2011-03-02,13.3,13.6,12.6,12.6,5000,11.9260003581751,12.1950078850512,11.2983161287975,11.2983161287975,5576.05215519009,0.0,1.0
2011-03-03,12.92,13.5,12.92,13.5,2300,11.5852574907987,12.1053387094258,11.5852574907987,12.1053387094258,2564.98399138743,0.0,1.0
2011-03-04,13.5,13.5,13.5,13.5,1200,12.1053387094258,12.1053387094258,12.1053387094258,12.1053387094258,1338.25251724563,0.0,1.0
2011-03-07,13.5,13.515,13.5,13.5,1600,12.1053387094258,12.1187890857697,12.1053387094258,12.1053387094258,1784.33668966084,0.0,1.0
2011-03-08,13.5,13.5,13.5,13.5,0,12.1053387094258,12.1053387094258,12.1053387094258,12.1053387094258,0,0.0,1.0
2011-03-09,13.5,13.5,13.5,13.5,0,12.1053387094258,12.1053387094258,12.1053387094258,12.1053387094258,0,0.0,1.0
2011-03-10,13.5,13.5,13.5,13.5,0,12.1053387094258,12.1053387094258,12.1053387094258,12.1053387094258,0,0.0,1.0
2011-03-11,13.5,13.5,13.5,13.5,0,12.1053387094258,12.1053387094258,12.1053387094258,12.1053387094258,0,0.0,1.0
2011-03-14,13.5,13.5,13.5,13.5,0,12.1053387094258,12.1053387094258,12.1053387094258,12.1053387094258,0,0.0,1.0
2011-03-15,12.31,12.75,12.31,12.75,1900,11.0382755194839,11.4328198922355,11.0382755194839,11.4328198922355,2118.89981897223,0.0,1.0
2011-03-16,13.47,13.47,12.61,12.61,200,12.0784379567382,12.0784379567382,11.30728304636,11.30728304636,223.042086207604,0.0,1.0
2011-03-17,13.47,13.47,13.47,13.47,0,12.0784379567382,12.0784379567382,12.0784379567382,12.0784379567382,0,0.0,1.0
2011-03-18,12.55,13.3,12.5,13.3,5400,11.2534815409848,11.9260003581751,11.2086469531721,11.9260003581751,6022.13632760528,0.0,1.0
2011-03-21,12.86,12.9401,12.86,12.9401,600,11.5314559854234,11.6032809950994,11.5314559854234,11.6032809950994,669.126258622813,0.0,1.0
2011-03-22,12.86,12.86,12.86,12.86,0,11.5942244083612,11.5942244083612,11.5942244083612,11.5942244083612,0,0.07,1.0
2011-03-23,12.86,12.86,12.86,12.86,0,11.5942244083612,11.5942244083612,11.5942244083612,11.5942244083612,0,0.0,1.0
2011-03-24,12.95,12.95,12.85,12.86,600,11.6753659477665,11.6753659477665,11.5852086817606,11.5942244083612,665.503765343338,0.0,1.0
2011-03-25,12.95,12.95,12.95,12.95,0,11.6753659477665,11.6753659477665,11.6753659477665,11.6753659477665,0,0.0,1.0
2011-03-28,12.95,12.95,12.95,12.95,0,11.6753659477665,11.6753659477665,11.6753659477665,11.6753659477665,0,0.0,1.0
2011-03-29,12.89,13.05,12.89,13.05,1000,11.621271588163,11.7655232137725,11.621271588163,11.7655232137725,1109.17294223889,0.0,1.0
2011-03-30,12.98,12.98,12.89,12.89,700,11.7024131275683,11.7024131275683,11.621271588163,11.621271588163,776.421059567227,0.0,1.0
2011-03-31,13.0,13.0,13.0,13.0,100,11.7204445807695,11.7204445807695,11.7204445807695,11.7204445807695,110.917294223889,0.0,1.0
2011-04-01,14.05,14.05,13.35,13.5999,1800,12.6670958738316,12.6670958738316,12.0359950117902,12.261298019539,1996.51129603002,0.0,1.0
2011-04-04,14.0,14.0,13.52,14.0,2200,12.6220172408287,12.6220172408287,12.1892623640003,12.6220172408287,2440.18047292556,0.0,1.0
2011-04-05,13.25,13.27,13.25,13.27,1000,11.9458377457843,11.9638691989855,11.9458377457843,11.9638691989855,1109.17294223889,0.0,1.0
2011-04-06,13.25,13.25,13.25,13.25,0,11.9458377457843,11.9458377457843,11.9458377457843,11.9458377457843,0,0.0,1.0
2011-04-07,13.75,13.78,13.75,13.78,200,12.3966240758139,12.4236712556157,12.3966240758139,12.4236712556157,221.834588447779,0.0,1.0
2011-04-08,13.75,13.75,13.75,13.75,0,12.3966240758139,12.3966240758139,12.3966240758139,12.3966240758139,0,0.0,1.0
2011-04-11,13.75,13.75,13.75,13.75,0,12.3966240758139,12.3966240758139,12.3966240758139,12.3966240758139,0,0.0,1.0
2011-04-12,13.5,13.5,13.5,13.5,6000,12.1712309107991,12.1712309107991,12.1712309107991,12.1712309107991,6655.03765343336,0.0,1.0
2011-04-13,13.8,13.9,13.8,13.9,500,12.4417027088168,12.5318599748228,12.4417027088168,12.5318599748228,554.586471119449,0.0,1.0
2011-04-14,13.8,13.8,13.8,13.8,0,12.4417027088168,12.4417027088168,12.4417027088168,12.4417027088168,0,0.0,1.0
2011-04-15,13.7122,14.0,13.7122,13.9,1600,12.3625446292636,12.6220172408287,12.3625446292636,12.5318599748228,1774.67670758224,0.0,1.0
2011-04-18,13.71,13.71,13.71,13.71,0,12.3605611694115,12.3605611694115,12.3605611694115,12.3605611694115,0,0.0,1.0
2011-04-19,13.71,13.71,13.71,13.71,0,12.3605611694115,12.3605611694115,12.3605611694115,12.3605611694115,0,0.0,1.0
2011-04-20,13.41,13.99,13.41,13.99,900,12.0900893713938,12.6130015142281,12.0900893713938,12.6130015142281,998.255648015001,0.0,1.0
2011-04-21,13.16,13.6699,13.16,13.18,300,11.864696206379,12.3244081057431,11.864696206379,11.8827276595801,332.751882671667,0.0,1.0
2011-04-25,13.16,13.16,13.16,13.16,0,11.864696206379,11.864696206379,11.864696206379,11.864696206379,0,0.0,1.0
2011-04-26,13.16,13.16,13.16,13.16,0,11.864696206379,11.864696206379,11.864696206379,11.864696206379,0,0.0,1.0
2011-04-27,13.16,13.16,13.16,13.16,0,11.864696206379,11.864696206379,11.864696206379,11.864696206379,0,0.0,1.0
2011-04-28,13.91,13.91,13.47,13.47,18600,12.5408757014234,12.5408757014234,12.1441837309973,12.1441837309973,20630.6167256434,0.0,1.0
2011-04-29,13.91,13.91,13.91,13.91,0,12.5408757014234,12.5408757014234,12.5408757014234,12.5408757014234,0,0.0,1.0
2011-05-02,13.91,13.91,13.91,13.91,0,12.5408757014234,12.5408757014234,12.5408757014234,12.5408757014234,0,0.0,1.0
2011-05-03,13.91,13.91,13.91,13.91,0,12.5408757014234,12.5408757014234,12.5408757014234,12.5408757014234,0,0.0,1.0
2011-05-04,13.91,13.91,13.91,13.91,0,12.5408757014234,12.5408757014234,12.5408757014234,12.5408757014234,0,0.0,1.0
2011-05-05,14.2999,14.2999,14.2999,14.2999,200,12.8923988815804,12.8923988815804,12.8923988815804,12.8923988815804,221.834588447779,0.0,1.0
2011-05-06,14.05,14.05,14.05,14.05,2600,12.6670958738316,12.6670958738316,12.6670958738316,12.6670958738316,2883.84964982113,0.0,1.0
2011-05-09,14.05,14.05,14.05,14.05,0,12.6670958738316,12.6670958738316,12.6670958738316,12.6670958738316,0,0.0,1.0
2011-05-10,14.3,14.4,14.13,14.4,2600,12.8924890388464,12.9826463048524,12.7392216866364,12.9826463048524,2883.84964982113,0.0,1.0
2011-05-11,14.9,14.9399,14.45,14.45,1700,13.433432634882,13.4694053840183,13.0277249378553,13.0277249378553,1885.59400180611,0.0,1.0
2011-05-12,14.11,14.9,14.11,14.9,1400,12.7211902334352,13.433432634882,12.7211902334352,13.433432634882,1552.84211913445,0.0,1.0
2011-05-13,14.14,14.23,13.75,13.75,1100,12.748237413237,12.8293789526423,12.3966240758139,12.3966240758139,1220.09023646278,0.0,1.0
2011-05-16,14.14,14.14,14.14,14.14,0,12.748237413237,12.748237413237,12.748237413237,12.748237413237,0,0.0,1.0
2011-05-17,12.8,13.42,11.93,13.42,1700,11.5401300487577,12.0991050979944,10.7557618345062,12.0991050979944,1885.59400180611,0.0,1.0
2011-05-18,12.8,12.8,12.8,12.8,0,11.5401300487577,11.5401300487577,11.5401300487577,11.5401300487577,0,0.0,1.0
2011-05-19,12.8,12.8,12.8,12.8,0,11.5401300487577,11.5401300487577,11.5401300487577,11.5401300487577,0,0.0,1.0
2011-05-20,12.01,12.04,12.01,12.04,300,10.8278876473109,10.8549348271127,10.8278876473109,10.8549348271127,332.751882671668,0.0,1.0
2011-05-23,12.01,12.01,12.01,12.01,0,10.8278876473109,10.8278876473109,10.8278876473109,10.8278876473109,0,0.0,1.0
2011-05-24,12.41,12.41,12.41,12.41,200,11.2516267975387,11.2516267975387,11.2516267975387,11.2516267975387,220.590323929242,0.07,1.0
2011-05-25,12.41,12.41,12.41,12.41,0,11.2516267975387,11.2516267975387,11.2516267975387,11.2516267975387,0,0.0,1.0
2011-05-26,12.21,12.4,12.0,12.4,1900,11.07029518114,11.2425602167188,10.8798969839214,11.2425602167188,2095.6080773278,0.0,1.0
2011-05-27,12.21,12.21,12.21,12.21,0,11.07029518114,11.07029518114,11.07029518114,11.07029518114,0,0.0,1.0
2011-05-31,12.15,12.15,12.15,12.15,100,11.0158956962204,11.0158956962204,11.0158956962204,11.0158956962204,110.295161964621,0.0,1.0
2011-06-01,12.15,12.15,12.15,12.15,0,11.0158956962204,11.0158956962204,11.0158956962204,11.0158956962204,0,0.0,1.0
2011-06-02,12.15,12.15,12.15,12.15,0,11.0158956962204,11.0158956962204,11.0158956962204,11.0158956962204,0,0.0,1.0
2011-06-03,12.15,12.15,12.15,12.15,0,11.0158956962204,11.0158956962204,11.0158956962204,11.0158956962204,0,0.0,1.0
2011-06-06,12.26,12.87,12.26,12.87,200,11.1156280852397,11.6686895152557,11.1156280852397,11.6686895152557,220.590323929241,0.0,1.0
2011-06-07,12.26,12.26,12.22,12.22,200,11.1156280852397,11.1156280852397,11.07936176196,11.07936176196,220.590323929241,0.0,1.0
2011-06-08,12.26,12.26,12.26,12.26,0,11.1156280852397,11.1156280852397,11.1156280852397,11.1156280852397,0,0.0,1.0
2011-06-09,12.26,12.26,12.26,12.26,0,11.1156280852397,11.1156280852397,11.1156280852397,11.1156280852397,0,0.0,1.0
2011-06-10,12.26,12.26,12.26,12.26,0,11.1156280852397,11.1156280852397,11.1156280852397,11.1156280852397,0,0.0,1.0
2011-06-13,11.71,11.9,11.71,11.9,700,10.6169661401433,10.7892311757221,10.6169661401433,10.7892311757221,772.066133752346,0.0,1.0
2011-06-14,11.41,11.8,11.4,11.8,1400,10.3449687155453,10.6985653675227,10.3359021347253,10.6985653675227,1544.13226750469,0.0,1.0
2011-06-15,11.41,11.41,11.41,11.41,0,10.3449687155453,10.3449687155453,10.3449687155453,10.3449687155453,0,0.0,1.0
2011-06-16,11.38,11.38,11.01,11.1,800,10.3177689730855,10.3177689730855,9.98230548274788,10.0639047101273,882.361295716963,0.0,1.0
2011-06-17,11.7,11.75,10.75,11.75,4100,10.6078995593234,10.653232463423,9.74657438142959,10.653232463423,4522.10164054944,0.0,1.0
2011-06-20,11.7,11.7,11.7,11.7,0,10.6078995593234,10.6078995593234,10.6078995593234,10.6078995593234,0,0.0,1.0
2011-06-21,11.7,11.7,11.7,11.7,0,10.6078995593234,10.6078995593234,10.6078995593234,10.6078995593234,0,0.0,1.0
2011-06-22,11.7,11.7,11.68,11.68,400,10.6078995593234,10.6078995593234,10.5897663976835,10.5897663976835,441.180647858482,0.0,1.0
2011-06-23,11.737,11.75,11.61,11.61,600,10.6414459083571,10.653232463423,10.526300331944,10.526300331944,661.770971787726,0.0,1.0
2011-06-24,12.5,12.53,12.5,12.53,600,11.3332260249181,11.3604257673779,11.3332260249181,11.3604257673779,661.770971787726,0.0,1.0
2011-06-27,13.97,14.56,13.97,14.0001,1700,12.6660134054485,13.2009416738246,12.6660134054485,12.6933038137165,1875.01775339855,0.0,1.0
2011-06-28,12.75,22.77,12.25,13.88,4000,11.5598905454165,20.6446045269909,11.1065615044198,12.5844141780691,4411.80647858483,0.0,1.0
2011-06-29,12.75,12.75,12.75,12.75,100,11.5598905454165,11.5598905454165,11.5598905454165,11.5598905454165,110.295161964621,0.0,1.0
2011-06-30,12.75,12.75,12.75,12.75,0,11.5598905454165,11.5598905454165,11.5598905454165,11.5598905454165,0,0.0,1.0
2011-07-01,12.75,13.0,12.72,12.96,2300,11.5598905454165,11.7865550659148,11.5326908029567,11.7502887426351,2536.78872518628,0.0,1.0
2011-07-05,12.75,12.75,12.75,12.75,500,11.5598905454165,11.5598905454165,11.5598905454165,11.5598905454165,551.475809823103,0.0,1.0
2011-07-06,12.6,13.0,12.6,13.0,600,11.4238918331175,11.7865550659148,11.4238918331175,11.7865550659148,661.770971787723,0.0,1.0
2011-07-07,12.6,12.6,12.6,12.6,0,11.4238918331175,11.4238918331175,11.4238918331175,11.4238918331175,0,0.0,1.0
2011-07-08,12.6,12.6,12.6,12.6,0,11.4238918331175,11.4238918331175,11.4238918331175,11.4238918331175,0,0.0,1.0
2011-07-11,12.9799,12.9799,12.9799,12.9799,200,11.7683312384668,11.7683312384668,11.7683312384668,11.7683312384668,220.590323929241,0.0,1.0
2011-07-12,12.98,12.98,12.98,12.98,0,11.768421904275,11.768421904275,11.768421904275,11.768421904275,0,0.0,1.0
2011-07-13,12.94,12.95,12.94,12.95,200,11.7321555809952,11.7412221618152,11.7321555809952,11.7412221618152,220.590323929242,0.0,1.0
2011-07-14,12.94,12.94,12.94,12.94,0,11.7321555809952,11.7321555809952,11.7321555809952,11.7321555809952,0,0.0,1.0
2011-07-15,12.94,12.94,12.94,12.94,0,11.7321555809952,11.7321555809952,11.7321555809952,11.7321555809952,0,0.0,1.0
2011-07-18,12.47,12.94,11.99,12.94,1100,11.3060262824583,11.7321555809952,10.8708304031015,11.7321555809952,1213.24678161083,0.0,1.0
2011-07-19,12.47,12.47,12.47,12.47,0,11.3060262824583,11.3060262824583,11.3060262824583,11.3060262824583,0,0.0,1.0
2011-07-20,12.47,12.47,12.47,12.47,0,11.3060262824583,11.3060262824583,11.3060262824583,11.3060262824583,0,0.0,1.0
2011-07-21,12.47,12.47,12.47,12.47,0,11.3060262824583,11.3060262824583,11.3060262824583,11.3060262824583,0,0.0,1.0
2011-07-22,13.3399,13.3399,13.3399,13.3399,300,12.0947281479844,12.0947281479844,12.0947281479844,12.0947281479844,330.885485893863,0.0,1.0
2011-07-25,13.34,13.34,13.34,13.34,0,12.0948188137926,12.0948188137926,12.0948188137926,12.0948188137926,0,0.0,1.0
2011-07-26,13.34,13.34,13.34,13.34,0,12.0948188137926,12.0948188137926,12.0948188137926,12.0948188137926,0,0.0,1.0
2011-07-27,13.34,13.34,13.34,13.34,0,12.0948188137926,12.0948188137926,12.0948188137926,12.0948188137926,0,0.0,1.0
2011-07-28,12.94,12.94,12.94,12.94,100,11.7321555809952,11.7321555809952,11.7321555809952,11.7321555809952,110.295161964621,0.0,1.0
2011-07-29,12.94,12.94,12.94,12.94,0,11.7321555809952,11.7321555809952,11.7321555809952,11.7321555809952,0,0.0,1.0
2011-08-01,12.94,12.94,12.94,12.94,0,11.7321555809952,11.7321555809952,11.7321555809952,11.7321555809952,0,0.0,1.0
2011-08-02,12.94,12.94,12.94,12.94,0,11.7321555809952,11.7321555809952,11.7321555809952,11.7321555809952,0,0.0,1.0
2011-08-03,12.5,12.5,12.06,12.1,2300,11.3332260249181,11.3332260249181,10.934296468841,10.9705627921207,2536.78872518628,0.0,1.0
2011-08-04,12.5,12.5,12.5,12.5,0,11.3332260249181,11.3332260249181,11.3332260249181,11.3332260249181,0,0.0,1.0
2011-08-05,11.99,12.04,11.99,12.04,4000,10.8708304031015,10.9161633072011,10.8708304031015,10.9161633072011,4411.80647858482,0.0,1.0
2011-08-08,10.69,11.99,10.69,11.99,6100,9.69217489650998,10.8708304031015,9.69217489650998,10.8708304031015,6728.00487984187,0.0,1.0
2011-08-09,11.08,11.57,10.53,10.75,1000,10.0457715484874,10.4900340086642,9.54710960339102,9.74657438142959,1102.95161964621,0.0,1.0
2011-08-10,11.08,11.08,11.08,11.08,0,10.0457715484874,10.0457715484874,10.0457715484874,10.0457715484874,0,0.0,1.0
2011-08-11,11.08,11.08,11.08,11.08,0,10.0457715484874,10.0457715484874,10.0457715484874,10.0457715484874,0,0.0,1.0
2011-08-12,11.45,11.45,10.6,10.6,400,10.381235038825,10.381235038825,9.61057566913057,9.61057566913057,441.180647858483,0.0,1.0
2011-08-15,11.45,11.45,11.45,11.45,0,10.381235038825,10.381235038825,10.381235038825,10.381235038825,0,0.0,1.0
2011-08-16,11.45,11.45,11.45,11.45,0,10.381235038825,10.381235038825,10.381235038825,10.381235038825,0,0.0,1.0
2011-08-17,11.45,11.45,11.45,11.45,0,10.381235038825,10.381235038825,10.381235038825,10.381235038825,0,0.0,1.0
2011-08-18,11.45,11.45,11.45,11.45,0,10.381235038825,10.381235038825,10.381235038825,10.381235038825,0,0.0,1.0
2011-08-19,11.45,11.45,11.45,11.45,0,10.381235038825,10.381235038825,10.381235038825,10.381235038825,0,0.0,1.0
2011-08-22,11.45,11.45,11.45,11.45,0,10.381235038825,10.381235038825,10.381235038825,10.381235038825,0,0.0,1.0
2011-08-23,11.45,11.45,11.45,11.45,0,10.4447011045645,10.4447011045645,10.4447011045645,10.4447011045645,0,0.07,1.0
2011-08-24,11.2699,11.2699,11.03,11.03,500,10.280413709898,10.280413709898,10.0615766972355,10.0615766972355,548.124828339803,0.0,1.0
2011-08-25,11.27,11.27,11.27,11.27,0,10.280504929995,10.280504929995,10.280504929995,10.280504929995,0,0.0,1.0
2011-08-26,11.61,11.61,11.1,11.1,600,10.5906532597375,10.5906532597375,10.1254307651237,10.1254307651237,657.749794007764,0.0,1.0
2011-08-29,11.61,11.61,11.61,11.61,0,10.5906532597375,10.5906532597375,10.5906532597375,10.5906532597375,0,0.0,1.0
2011-08-30,12.03,12.03,12.03,12.03,100,10.9737776670665,10.9737776670665,10.9737776670665,10.9737776670665,109.624965667961,0.0,1.0
2011-08-31,12.03,12.03,12.03,12.03,0,10.9737776670665,10.9737776670665,10.9737776670665,10.9737776670665,0,0.0,1.0
2011-09-01,12.45,12.45,12.0,12.0,200,11.3569020743955,11.3569020743955,10.9464116379716,10.9464116379716,219.249931335922,0.0,1.0
2011-09-02,12.89,12.89,12.89,12.89,200,11.7582705011211,11.7582705011211,11.7582705011211,11.7582705011211,219.249931335922,0.0,1.0
2011-09-06,12.9,13.39,12.9,13.39,600,11.7673925108194,12.2143709860366,11.7673925108194,12.2143709860366,657.749794007767,0.0,1.0
2011-09-07,12.95,12.95,12.95,12.95,300,11.813002559311,11.813002559311,11.813002559311,11.813002559311,328.874897003882,0.0,1.0
2011-09-08,12.75,12.8,12.75,12.75,700,11.6305623653448,11.6761724138363,11.6305623653448,11.6305623653448,767.374759675725,0.0,1.0
2011-09-09,11.99,11.99,11.99,11.99,200,10.9372896282733,10.9372896282733,10.9372896282733,10.9372896282733,219.249931335921,0.0,1.0
2011-09-12,11.99,11.99,11.99,11.99,0,10.9372896282733,10.9372896282733,10.9372896282733,10.9372896282733,0,0.0,1.0
2011-09-13,11.99,11.99,11.99,11.99,0,10.9372896282733,10.9372896282733,10.9372896282733,10.9372896282733,0,0.0,1.0
2011-09-14,11.99,11.99,11.99,11.99,0,10.9372896282733,10.9372896282733,10.9372896282733,10.9372896282733,0,0.0,1.0
2011-09-15,11.99,11.99,11.99,11.99,0,10.9372896282733,10.9372896282733,10.9372896282733,10.9372896282733,0,0.0,1.0
2011-09-16,11.99,11.99,11.99,11.99,0,10.9372896282733,10.9372896282733,10.9372896282733,10.9372896282733,0,0.0,1.0
2011-09-19,11.99,11.99,11.99,11.99,0,10.9372896282733,10.9372896282733,10.9372896282733,10.9372896282733,0,0.0,1.0
2011-09-20,11.99,11.99,11.99,11.99,0,10.9372896282733,10.9372896282733,10.9372896282733,10.9372896282733,0,0.0,1.0
2011-09-21,11.99,11.99,11.99,11.99,0,10.9372896282733,10.9372896282733,10.9372896282733,10.9372896282733,0,0.0,1.0
2011-09-22,12.41,12.41,12.41,12.41,200,11.3204140356023,11.3204140356023,11.3204140356023,11.3204140356023,219.249931335921,0.0,1.0
2011-09-23,12.41,12.41,12.41,12.41,0,11.3204140356023,11.3204140356023,11.3204140356023,11.3204140356023,0,0.0,1.0
2011-09-26,12.41,12.41,12.41,12.41,0,11.3204140356023,11.3204140356023,11.3204140356023,11.3204140356023,0,0.0,1.0
2011-09-27,12.41,12.41,12.41,12.41,0,11.3204140356023,11.3204140356023,11.3204140356023,11.3204140356023,0,0.0,1.0
2011-09-28,12.41,12.41,12.41,12.41,0,11.3204140356023,11.3204140356023,11.3204140356023,11.3204140356023,0,0.0,1.0
2011-09-29,12.54,12.8,11.98,11.98,3700,11.4390001616803,11.6761724138363,10.928167618575,10.928167618575,4056.12372971455,0.0,1.0
2011-09-30,12.54,12.54,12.54,12.54,0,11.4390001616803,11.4390001616803,11.4390001616803,11.4390001616803,0,0.0,1.0
2011-10-03,12.54,12.54,12.54,12.54,0,11.4390001616803,11.4390001616803,11.4390001616803,11.4390001616803,0,0.0,1.0
2011-10-04,12.54,12.54,12.54,12.54,0,11.4390001616803,11.4390001616803,11.4390001616803,11.4390001616803,0,0.0,1.0
2011-10-05,11.72,11.72,11.5,11.67,1300,10.6909953664189,10.6909953664189,10.4903111530561,10.6453853179274,1425.12455368349,0.0,1.0
2011-10-06,11.72,11.72,11.72,11.72,0,10.6909953664189,10.6909953664189,10.6909953664189,10.6909953664189,0,0.0,1.0
2011-10-07,11.72,11.72,11.72,11.72,0,10.6909953664189,10.6909953664189,10.6909953664189,10.6909953664189,0,0.0,1.0
2011-10-10,11.72,11.72,11.72,11.72,0,10.6909953664189,10.6909953664189,10.6909953664189,10.6909953664189,0,0.0,1.0
2011-10-11,12.08,12.18,11.85,11.85,800,11.0193877155581,11.1106078125411,10.8095814924969,10.8095814924969,876.999725343682,0.0,1.0
2011-10-12,12.24,12.24,12.24,12.24,400,11.165339870731,11.165339870731,11.165339870731,11.165339870731,438.499862671843,0.0,1.0
2011-10-13,12.24,12.24,12.24,12.24,0,11.165339870731,11.165339870731,11.165339870731,11.165339870731,0,0.0,1.0
2011-10-14,12.24,12.24,12.24,12.24,0,11.165339870731,11.165339870731,11.165339870731,11.165339870731,0,0.0,1.0
2011-10-17,12.24,12.24,12.24,12.24,0,11.165339870731,11.165339870731,11.165339870731,11.165339870731,0,0.0,1.0
2011-10-18,12.24,12.24,12.24,12.24,0,11.165339870731,11.165339870731,11.165339870731,11.165339870731,0,0.0,1.0
2011-10-19,12.0,12.0,11.75,11.8,4100,10.9464116379716,10.9464116379716,10.7183613955138,10.7639714440054,4494.62359238638,0.0,1.0
2011-10-20,11.5001,11.5001,11.5001,11.5001,100,10.4904023731531,10.4904023731531,10.4904023731531,10.4904023731531,109.62496566796,0.0,1.0
2011-10-21,11.5,11.5,11.5,11.5,0,10.4903111530561,10.4903111530561,10.4903111530561,10.4903111530561,0,0.0,1.0
2011-10-24,12.1,12.1,12.1,12.1,2600,11.0376317349547,11.0376317349547,11.0376317349547,11.0376317349547,2850.24910736697,0.0,1.0
2011-10-25,12.1,12.1,12.1,12.1,0,11.0376317349547,11.0376317349547,11.0376317349547,11.0376317349547,0,0.0,1.0
2011-10-26,12.25,12.85,12.01,12.01,1000,11.1744618804293,11.7217824623279,10.9555336476699,10.9555336476699,1096.24965667961,0.0,1.0
2011-10-27,12.0,12.01,12.0,12.0,8300,10.9464116379716,10.9555336476699,10.9464116379716,10.9464116379716,9098.87215044072,0.0,1.0
2011-10-28,12.25,12.25,12.25,12.25,3100,11.1744618804293,11.1744618804293,11.1744618804293,11.1744618804293,3398.37393570679,0.0,1.0
2011-10-31,12.25,12.25,12.25,12.25,100,11.1744618804293,11.1744618804293,11.1744618804293,11.1744618804293,109.624965667961,0.0,1.0
2011-11-01,12.25,12.25,12.25,12.25,0,11.1744618804293,11.1744618804293,11.1744618804293,11.1744618804293,0,0.0,1.0
2011-11-02,12.2499,12.2499,12.2499,12.2499,200,11.1743706603323,11.1743706603323,11.1743706603323,11.1743706603323,219.249931335922,0.0,1.0
2011-11-03,12.25,12.25,12.25,12.25,400,11.1744618804293,11.1744618804293,11.1744618804293,11.1744618804293,438.499862671844,0.0,1.0
2011-11-04,12.1,13.3,12.1,12.25,4100,11.0376317349547,12.1322728987518,11.0376317349547,11.1744618804293,4494.62359238638,0.0,1.0
2011-11-07,12.1,12.1,12.1,12.1,0,11.0376317349547,11.0376317349547,11.0376317349547,11.0376317349547,0,0.0,1.0
2011-11-08,12.28,12.28,12.08,12.08,600,11.2018279095242,11.2018279095242,11.0193877155581,11.0193877155581,657.749794007767,0.0,1.0
2011-11-09,12.2,12.25,12.14,12.2,4100,11.1288518319378,11.1744618804293,11.0741197737479,11.1288518319378,4494.62359238638,0.0,1.0
2011-11-10,12.07,12.2,12.07,12.2,900,11.0102657058597,11.1288518319378,11.0102657058597,11.1288518319378,986.624691011651,0.0,1.0
2011-11-11,12.07,12.07,12.07,12.07,0,11.0102657058597,11.0102657058597,11.0102657058597,11.0102657058597,0,0.0,1.0
2011-11-14,12.07,12.07,12.07,12.07,0,11.0102657058597,11.0102657058597,11.0102657058597,11.0102657058597,0,0.0,1.0
2011-11-15,11.9899,12.0,11.51,12.0,1700,10.9371984081763,10.9464116379716,10.4994331627544,10.9464116379716,1863.62441635533,0.0,1.0
2011-11-16,11.99,11.99,11.99,11.99,0,10.9372896282733,10.9372896282733,10.9372896282733,10.9372896282733,0,0.0,1.0
2011-11-17,11.99,11.99,11.99,11.99,0,10.9372896282733,10.9372896282733,10.9372896282733,10.9372896282733,0,0.0,1.0
2011-11-18,11.99,11.99,11.99,11.99,0,10.9372896282733,10.9372896282733,10.9372896282733,10.9372896282733,0,0.0,1.0
2011-11-21,11.0001,11.22,11.0001,11.22,1000,10.0981559561258,10.3000254386534,10.0981559561258,10.3000254386534,1089.31769798297,0.07,1.0
2011-11-22,10.97,10.97,10.25,10.97,5500,10.0705239805729,10.0705239805729,9.40955978130099,10.0705239805729,5991.24733890635,0.0,1.0
2011-11-23,11.12,12.5,10.97,10.97,7500,10.2082248554212,11.4750729040256,10.0705239805729,10.0705239805729,8169.8827348723,0.0,1.0
2011-11-25,11.46,11.48,11.45,11.45,500,10.5203468384107,10.5387069550571,10.5111667800874,10.5111667800874,544.658848991487,0.0,1.0
2011-11-28,11.46,11.46,11.46,11.46,0,10.5203468384107,10.5203468384107,10.5203468384107,10.5203468384107,0,0.0,1.0
2011-11-29,11.0,11.46,11.0,11.46,200,10.0980641555425,10.5203468384107,10.0980641555425,10.5203468384107,217.863539596596,0.0,1.0
2011-11-30,11.4,11.74,11.162,11.74,2200,10.4652664884713,10.7773884714608,10.2467811003787,10.7773884714608,2396.49893556256,0.0,1.0
2011-12-01,11.4,11.4,11.4,11.4,0,10.4652664884713,10.4652664884713,10.4652664884713,10.4652664884713,0,0.0,1.0
2011-12-02,11.28,11.28,11.2,11.2,1700,10.3551057885927,10.3551057885927,10.2816653220069,10.2816653220069,1851.84008657106,0.0,1.0
2011-12-05,11.28,11.28,11.28,11.28,200,10.3551057885927,10.3551057885927,10.3551057885927,10.3551057885927,217.863539596595,0.0,1.0
2011-12-06,11.03,11.03,11.03,11.03,200,10.1256043305122,10.1256043305122,10.1256043305122,10.1256043305122,217.863539596595,0.0,1.0
2011-12-07,11.05,11.05,11.05,11.05,300,10.1439644471586,10.1439644471586,10.1439644471586,10.1439644471586,326.795309394894,0.0,1.0
2011-12-08,11.05,11.05,11.05,11.05,0,10.1439644471586,10.1439644471586,10.1439644471586,10.1439644471586,0,0.0,1.0
2011-12-09,11.1,11.1,11.0,11.0,400,10.1898647387747,10.1898647387747,10.0980641555425,10.0980641555425,435.727079193192,0.0,1.0
2011-12-12,11.09,11.8,10.98,11.0,6600,10.1806846804515,10.8324688214002,10.0797040388961,10.0980641555425,7189.49680668766,0.0,1.0
2011-12-13,11.8,12.79,11.3,11.31,2100,10.8324688214002,11.741294595399,10.3734659052391,10.3826459635624,2287.56716576424,0.0,1.0
2011-12-14,11.8,11.8,11.8,11.8,0,10.8324688214002,10.8324688214002,10.8324688214002,10.8324688214002,0,0.0,1.0
2011-12-15,10.9208,11.53,10.9208,11.5,1600,10.0253580936226,10.5846072466732,10.0253580936226,10.5570670717035,1742.90831677277,0.0,1.0
2011-12-16,11.0,11.11,11.0,11.11,600,10.0980641555425,10.199044797098,10.0980641555425,10.199044797098,653.590618789788,0.0,1.0
2011-12-19,11.2,11.87,11.2,11.21,10000,10.2816653220069,10.8967292296627,10.2816653220069,10.2908453803302,10893.1769798298,0.0,1.0
2011-12-20,11.55,11.59,11.55,11.55,500,10.6029673633197,10.6396875966125,10.6029673633197,10.6029673633197,544.658848991486,0.0,1.0
2011-12-21,11.55,11.5501,11.55,11.5501,200,10.6029673633197,10.6030591639029,10.6029673633197,10.6030591639029,217.863539596594,0.0,1.0
2011-12-22,11.55,11.55,11.55,11.55,0,10.6029673633197,10.6029673633197,10.6029673633197,10.6029673633197,0,0.0,1.0
2011-12-23,11.55,11.55,11.55,11.55,0,10.6029673633197,10.6029673633197,10.6029673633197,10.6029673633197,0,0.0,1.0
2011-12-27,11.9979,11.9979,11.2,11.56,700,11.0141421756167,11.0141421756167,10.2816653220069,10.6121474216429,762.522388588084,0.0,1.0
2011-12-28,11.65,11.8,11.3,11.8,2300,10.6947679465519,10.8324688214002,10.3734659052391,10.8324688214002,2505.43070536084,0.0,1.0
2011-12-29,11.62,12.95,11.62,11.7,3300,10.6672277715822,11.8881755285705,10.6672277715822,10.740668238168,3594.74840334382,0.0,1.0
2011-12-30,11.35,12.7,11.17,11.5,9700,10.4193661968552,11.65867407049,10.2541251470373,10.5570670717035,10566.3816704349,0.0,1.0
2012-01-03,11.4,11.8455,11.4,11.8455,500,10.4652664884713,10.8742380867708,10.4652664884713,10.8742380867708,544.658848991491,0.0,1.0
2012-01-04,11.5,12.58,11.41,11.41,3400,10.5570670717035,11.5485133706114,10.4744465467946,10.4744465467946,3703.68017314214,0.0,1.0
2012-01-05,11.5,11.5,11.5,11.5,0,10.5570670717035,10.5570670717035,10.5570670717035,10.5570670717035,0,0.0,1.0
2012-01-06,11.5,11.5,11.5,11.5,100,10.5570670717035,10.5570670717035,10.5570670717035,10.5570670717035,108.931769798298,0.0,1.0
2012-01-09,11.51,11.52,11.51,11.52,200,10.5662471300268,10.57542718835,10.5662471300268,10.57542718835,217.863539596595,0.0,1.0
2012-01-10,11.6,11.6,11.6,11.6,200,10.6488676549358,10.6488676549358,10.6488676549358,10.6488676549358,217.863539596594,0.0,1.0
2012-01-11,11.39,11.39,11.25,11.25,200,10.4560864301481,10.4560864301481,10.327565613623,10.327565613623,217.863539596596,0.0,1.0
2012-01-12,11.1,11.4,11.1,11.4,1800,10.1898647387747,10.4652664884713,10.1898647387747,10.4652664884713,1960.77185636936,0.0,1.0
2012-01-13,11.1,11.1,11.1,11.1,0,10.1898647387747,10.1898647387747,10.1898647387747,10.1898647387747,0,0.0,1.0
2012-01-17,11.07,11.3,11.07,11.25,800,10.1623245638051,10.3734659052391,10.1623245638051,10.327565613623,871.454158386379,0.0,1.0
2012-01-18,11.25,11.25,11.25,11.25,300,10.327565613623,10.327565613623,10.327565613623,10.327565613623,326.795309394894,0.0,1.0
2012-01-19,11.4,11.45,11.4,11.45,300,10.4652664884713,10.5111667800874,10.4652664884713,10.5111667800874,326.795309394895,0.0,1.0
2012-01-20,11.45,11.45,11.45,11.45,600,10.5111667800874,10.5111667800874,10.5111667800874,10.5111667800874,653.590618789789,0.0,1.0
2012-01-23,11.45,11.45,11.45,11.45,0,10.5111667800874,10.5111667800874,10.5111667800874,10.5111667800874,0,0.0,1.0
2012-01-24,11.45,11.45,11.45,11.45,0,10.5111667800874,10.5111667800874,10.5111667800874,10.5111667800874,0,0.0,1.0
2012-01-25,11.45,11.45,11.45,11.45,0,10.5111667800874,10.5111667800874,10.5111667800874,10.5111667800874,0,0.0,1.0
2012-01-26,11.45,11.45,11.45,11.45,0,10.5111667800874,10.5111667800874,10.5111667800874,10.5111667800874,0,0.0,1.0
2012-01-27,11.1,11.1,11.1,11.1,200,10.1898647387747,10.1898647387747,10.1898647387747,10.1898647387747,217.863539596596,0.0,1.0
2012-01-30,11.0,11.1,10.9508,11.1,1000,10.0980641555425,10.1898647387747,10.0528982685923,10.1898647387747,1089.31769798298,0.0,1.0
2012-01-31,11.2,11.2,11.2,11.2,800,10.2816653220069,10.2816653220069,10.2816653220069,10.2816653220069,871.454158386385,0.0,1.0
2012-02-01,11.2,11.2,11.2,11.2,0,10.2816653220069,10.2816653220069,10.2816653220069,10.2816653220069,0,0.0,1.0
2012-02-02,11.2,11.2,11.2,11.2,0,10.2816653220069,10.2816653220069,10.2816653220069,10.2816653220069,0,0.0,1.0
2012-02-03,11.39,11.39,11.27,11.27,800,10.4560864301481,10.4560864301481,10.3459257302695,10.3459257302695,871.454158386384,0.0,1.0
2012-02-06,11.68,11.68,11.68,11.68,200,10.7223081215215,10.7223081215215,10.7223081215215,10.7223081215215,217.863539596596,0.0,1.0
2012-02-07,11.28,11.28,11.28,11.28,100,10.3551057885927,10.3551057885927,10.3551057885927,10.3551057885927,108.931769798298,0.0,1.0
2012-02-08,12.0001,12.15,12.0,12.15,500,11.0161617884478,11.1537708627129,11.0160699878646,11.1537708627129,544.658848991489,0.0,1.0
2012-02-09,12.15,12.18,12.15,12.18,400,11.1537708627129,11.1813110376825,11.1537708627129,11.1813110376825,435.72707919319,0.0,1.0
2012-02-10,12.11,12.11,12.11,12.11,100,11.11705062942,11.11705062942,11.11705062942,11.11705062942,108.931769798298,0.0,1.0
2012-02-13,12.11,12.11,12.11,12.11,0,11.11705062942,11.11705062942,11.11705062942,11.11705062942,0,0.0,1.0
2012-02-14,11.5201,11.97,11.5201,11.97,300,10.5755189889332,10.9885298128949,10.5755189889332,10.9885298128949,326.795309394894,0.0,1.0
2012-02-15,11.52,11.52,11.52,11.52,0,10.57542718835,10.57542718835,10.57542718835,10.57542718835,0,0.0,1.0
2012-02-16,11.52,11.52,11.52,11.52,0,10.57542718835,10.57542718835,10.57542718835,10.57542718835,0,0.0,1.0
2012-02-17,11.52,11.52,11.52,11.52,0,10.57542718835,10.57542718835,10.57542718835,10.57542718835,0,0.0,1.0
2012-02-21,11.58,11.58,11.29,11.29,300,10.6305075382893,10.6305075382893,10.3642858469159,10.3642858469159,326.795309394894,0.0,1.0
2012-02-22,11.58,11.58,11.58,11.58,0,10.6305075382893,10.6305075382893,10.6305075382893,10.6305075382893,0,0.0,1.0
2012-02-23,11.73,11.73,11.73,11.73,100,10.7682084131376,10.7682084131376,10.7682084131376,10.7682084131376,108.931769798298,0.0,1.0
2012-02-24,11.73,11.73,11.73,11.73,0,10.7682084131376,10.7682084131376,10.7682084131376,10.7682084131376,0,0.0,1.0
2012-02-27,11.73,11.73,11.73,11.73,0,10.7682084131376,10.7682084131376,10.7682084131376,10.7682084131376,0,0.0,1.0
2012-02-28,11.73,11.73,11.73,11.73,0,10.7682084131376,10.7682084131376,10.7682084131376,10.7682084131376,0,0.0,1.0
2012-02-29,11.73,11.73,11.73,11.73,0,10.7682084131376,10.7682084131376,10.7682084131376,10.7682084131376,0,0.0,1.0
2012-03-01,11.73,11.73,11.73,11.73,0,10.7682084131376,10.7682084131376,10.7682084131376,10.7682084131376,0,0.0,1.0
2012-03-02,11.73,11.73,11.73,11.73,0,10.7682084131376,10.7682084131376,10.7682084131376,10.7682084131376,0,0.0,1.0
2012-03-05,12.09,12.09,12.09,12.09,300,11.0986905127736,11.0986905127736,11.0986905127736,11.0986905127736,326.795309394892,0.0,1.0
2012-03-06,12.09,12.09,12.09,12.09,0,11.0986905127736,11.0986905127736,11.0986905127736,11.0986905127736,0,0.0,1.0
2012-03-07,12.09,12.09,12.09,12.09,0,11.0986905127736,11.0986905127736,11.0986905127736,11.0986905127736,0,0.0,1.0
2012-03-08,11.98,11.98,11.66,11.87,1800,10.9977098712181,10.9977098712181,10.7039480048751,10.8967292296627,1960.77185636936,0.0,1.0
2012-03-09,11.98,11.98,11.98,11.98,0,10.9977098712181,10.9977098712181,10.9977098712181,10.9977098712181,0,0.0,1.0
2012-03-12,12.08,12.08,12.08,12.08,100,11.0895104544503,11.0895104544503,11.0895104544503,11.0895104544503,108.931769798298,0.0,1.0
2012-03-13,12.08,12.08,12.08,12.08,0,11.0895104544503,11.0895104544503,11.0895104544503,11.0895104544503,0,0.0,1.0
2012-03-14,12.08,12.08,12.08,12.08,0,11.0895104544503,11.0895104544503,11.0895104544503,11.0895104544503,0,0.0,1.0
2012-03-15,12.08,12.08,12.08,12.08,0,11.0895104544503,11.0895104544503,11.0895104544503,11.0895104544503,0,0.0,1.0
2012-03-16,12.08,12.08,12.08,12.08,0,11.0895104544503,11.0895104544503,11.0895104544503,11.0895104544503,0,0.0,1.0
2012-03-19,12.08,12.08,12.08,12.08,0,11.0895104544503,11.0895104544503,11.0895104544503,11.0895104544503,0,0.0,1.0
2012-03-20,12.08,12.08,12.08,12.08,0,11.0895104544503,11.0895104544503,11.0895104544503,11.0895104544503,0,0.0,1.0
2012-03-21,11.85,11.86,11.66,11.66,600,10.8783691130163,10.8875491713395,10.7039480048751,10.7039480048751,653.590618789784,0.0,1.0
2012-03-22,11.85,11.85,11.85,11.85,0,10.8783691130163,10.8783691130163,10.8783691130163,10.8783691130163,0,0.0,1.0
2012-03-23,12.15,12.15,12.0,12.0,800,11.1537708627129,11.1537708627129,11.0160699878646,11.0160699878646,871.45415838638,0.0,1.0
2012-03-26,12.15,12.15,12.15,12.15,0,11.1537708627129,11.1537708627129,11.1537708627129,11.1537708627129,0,0.0,1.0
2012-03-27,12.15,12.15,12.15,12.15,0,11.1537708627129,11.1537708627129,11.1537708627129,11.1537708627129,0,0.0,1.0
2012-03-28,12.98,13.58,12.67,13.58,1500,11.9157157035402,12.4665192029334,11.6311338955203,12.4665192029334,1633.97654697446,0.0,1.0
2012-03-29,12.99,13.28,12.7,12.7,1700,11.9248957618634,12.1911174532368,11.65867407049,11.65867407049,1851.84008657106,0.0,1.0
2012-03-30,12.9001,12.9501,12.9,12.95,1600,11.8423670375376,11.8882673291538,11.8422752369544,11.8881755285705,1742.90831677277,0.0,1.0
2012-04-02,13.02,13.09,13.02,13.09,500,11.9524359368331,12.0166963450956,11.9524359368331,12.0166963450956,544.658848991487,0.0,1.0
2012-04-03,13.02,13.02,13.02,13.02,0,12.0166963450956,12.0166963450956,12.0166963450956,12.0166963450956,0,0.07,1.0
2012-04-04,13.02,13.02,13.02,13.02,0,12.0166963450956,12.0166963450956,12.0166963450956,12.0166963450956,0,0.0,1.0
2012-04-05,13.3,13.43,13.14,13.14,600,12.2751199224095,12.3951022975909,12.1274493068016,12.1274493068016,650.09548179091,0.0,1.0
2012-04-09,13.3,13.3,13.3,13.3,0,12.2751199224095,12.2751199224095,12.2751199224095,12.2751199224095,0,0.0,1.0
2012-04-10,13.3,13.3,13.3,13.3,0,12.2751199224095,12.2751199224095,12.2751199224095,12.2751199224095,0,0.0,1.0
2012-04-11,12.81,13.27,12.81,13.27,300,11.8228786621102,12.247431681983,11.8228786621102,12.247431681983,325.047740895455,0.0,1.0
2012-04-12,13.65,14.47,13.19,13.19,3400,12.5981493940518,13.3549612990425,12.173596374179,12.173596374179,3683.87439681517,0.0,1.0
2012-04-13,13.65,13.65,13.65,13.65,600,12.5981493940518,12.5981493940518,12.5981493940518,12.5981493940518,650.095481790913,0.0,1.0
2012-04-16,13.65,13.65,13.65,13.65,0,12.5981493940518,12.5981493940518,12.5981493940518,12.5981493940518,0,0.0,1.0
2012-04-17,13.02,13.02,13.02,13.02,100,12.0166963450956,12.0166963450956,12.0166963450956,12.0166963450956,108.349246965152,0.0,1.0
2012-04-18,13.35,14.95,13.0,13.0,3300,12.321266989787,13.7979731458663,11.9982375181446,11.9982375181446,3575.52514985,0.0,1.0
2012-04-19,12.02,13.03,11.69,13.03,3600,11.093754997546,12.0259257585711,10.7891843528547,12.0259257585711,3900.57289074547,0.0,1.0
2012-04-20,11.92,11.92,11.78,11.8,500,11.0014608627911,11.0014608627911,10.8722490741341,10.8907079010851,541.746234825757,0.0,1.0
2012-04-23,11.9,11.9,11.9,11.9,500,10.9830020358401,10.9830020358401,10.9830020358401,10.9830020358401,541.746234825757,0.0,1.0
2012-04-24,11.9,11.9,11.9,11.9,0,10.9830020358401,10.9830020358401,10.9830020358401,10.9830020358401,0,0.0,1.0
2012-04-25,11.9,11.9,11.9,11.9,0,10.9830020358401,10.9830020358401,10.9830020358401,10.9830020358401,0,0.0,1.0
2012-04-26,11.9,11.9,11.9,11.9,0,10.9830020358401,10.9830020358401,10.9830020358401,10.9830020358401,0,0.0,1.0
2012-04-27,12.52,13.57,12.52,12.72,4900,11.5552256713208,12.5243140862479,11.5552256713208,11.7398139408307,5309.11310129244,0.0,1.0
2012-04-30,12.52,12.52,12.52,12.52,0,11.5552256713208,11.5552256713208,11.5552256713208,11.5552256713208,0,0.0,1.0
2012-05-01,12.52,12.52,12.52,12.52,0,11.5552256713208,11.5552256713208,11.5552256713208,11.5552256713208,0,0.0,1.0
2012-05-02,12.5,12.56,12.11,12.56,600,11.5367668443698,11.5921433252228,11.1768197188255,11.5921433252228,650.095481790912,0.0,1.0
2012-05-03,12.5,12.5,12.5,12.5,0,11.5367668443698,11.5367668443698,11.5367668443698,11.5367668443698,0,0.0,1.0
2012-05-04,12.2901,12.2901,12.2901,12.2901,200,11.3430414555192,11.3430414555192,11.3430414555192,11.3430414555192,216.698493930303,0.0,1.0
2012-05-07,12.5,12.5,12.5,12.5,100,11.5367668443698,11.5367668443698,11.5367668443698,11.5367668443698,108.349246965152,0.0,1.0
2012-05-08,12.46,12.46,12.3,12.3,400,11.4998491904678,11.4998491904678,11.3521785748599,11.3521785748599,433.396987860608,0.0,1.0
2012-05-09,12.46,12.46,12.46,12.46,0,11.4998491904678,11.4998491904678,11.4998491904678,11.4998491904678,0,0.0,1.0
2012-05-10,12.46,12.46,12.46,12.46,0,11.4998491904678,11.4998491904678,11.4998491904678,11.4998491904678,0,0.0,1.0
2012-05-11,12.0108,12.45,12.0108,12.45,200,11.0852639371486,11.4906197769923,11.0852639371486,11.4906197769923,216.698493930303,0.0,1.0
2012-05-14,12.01,12.01,12.01,12.01,0,11.0845255840705,11.0845255840705,11.0845255840705,11.0845255840705,0,0.0,1.0
2012-05-15,12.76,12.76,12.76,12.76,200,11.7767315947327,11.7767315947327,11.7767315947327,11.7767315947327,216.698493930304,0.0,1.0
2012-05-16,12.76,12.76,12.76,12.76,0,11.7767315947327,11.7767315947327,11.7767315947327,11.7767315947327,0,0.0,1.0
2012-05-17,12.28,12.76,12.28,12.76,400,11.3337197479089,11.7767315947327,11.3337197479089,11.7767315947327,433.396987860607,0.0,1.0
2012-05-18,12.28,12.28,12.28,12.28,0,11.3337197479089,11.3337197479089,11.3337197479089,11.3337197479089,0,0.0,1.0
2012-05-21,12.28,12.28,12.28,12.28,0,11.3337197479089,11.3337197479089,11.3337197479089,11.3337197479089,0,0.0,1.0
2012-05-22,12.28,12.28,12.28,12.28,0,11.3983256422374,11.3983256422374,11.3983256422374,11.3983256422374,0,0.07,1.0
2012-05-23,12.28,12.28,12.28,12.28,0,11.3983256422374,11.3983256422374,11.3983256422374,11.3983256422374,0,0.0,1.0
2012-05-24,12.6,13.91,12.4,12.85,6000,11.6953504146735,12.911295576834,11.5097099319009,11.9274010181393,6464.1073007226,0.0,1.0
2012-05-25,12.53,12.94,12.53,12.94,800,11.6303762457031,12.0109392353869,11.6303762457031,12.0109392353869,861.880973429679,0.0,1.0
2012-05-29,12.53,12.53,12.53,12.53,0,11.6303762457031,11.6303762457031,11.6303762457031,11.6303762457031,0,0.0,1.0
2012-05-30,12.2,12.2,12.1999,12.1999,400,11.3240694491283,11.3240694491283,11.323976628887,11.323976628887,430.94048671484,0.0,1.0
2012-05-31,12.2,12.2,12.2,12.2,0,11.3240694491283,11.3240694491283,11.3240694491283,11.3240694491283,0,0.0,1.0
2012-06-01,12.3,12.6,12.3,12.6,200,11.4168896905146,11.6953504146735,11.4168896905146,11.6953504146735,215.47024335742,0.0,1.0
2012-06-04,12.3,12.3,12.3,12.3,0,11.4168896905146,11.4168896905146,11.4168896905146,11.4168896905146,0,0.0,1.0
2012-06-05,12.3,12.3,12.3,12.3,0,11.4168896905146,11.4168896905146,11.4168896905146,11.4168896905146,0,0.0,1.0
2012-06-06,12.3,12.3,12.3,12.3,0,11.4168896905146,11.4168896905146,11.4168896905146,11.4168896905146,0,0.0,1.0
2012-06-07,12.3,12.3,12.3,12.3,0,11.4168896905146,11.4168896905146,11.4168896905146,11.4168896905146,0,0.0,1.0
2012-06-08,12.3,12.3,12.3,12.3,200,11.4168896905146,11.4168896905146,11.4168896905146,11.4168896905146,215.47024335742,0.0,1.0
2012-06-11,12.34,12.34,12.34,12.34,1300,11.4540177870692,11.4540177870692,11.4540177870692,11.4540177870692,1400.55658182322,0.0,1.0
2012-06-12,12.34,12.34,12.34,12.34,0,11.4540177870692,11.4540177870692,11.4540177870692,11.4540177870692,0,0.0,1.0
2012-06-13,12.34,12.34,12.34,12.34,0,11.4540177870692,11.4540177870692,11.4540177870692,11.4540177870692,0,0.0,1.0
2012-06-14,12.27,12.27,12.27,12.27,300,11.3890436180988,11.3890436180988,11.3890436180988,11.3890436180988,323.205365036127,0.0,1.0
2012-06-15,12.3,12.3,12.3,12.3,300,11.4168896905146,11.4168896905146,11.4168896905146,11.4168896905146,323.20536503613,0.0,1.0
2012-06-18,13.58,13.58,12.4,12.4,900,12.6049887802593,12.6049887802593,11.5097099319009,11.5097099319009,969.616095108383,0.0,1.0
2012-06-19,13.91,13.91,13.87,13.91,1100,12.911295576834,12.911295576834,12.8741674802795,12.911295576834,1185.08633846581,0.0,1.0
2012-06-20,13.91,13.91,13.91,13.91,0,12.911295576834,12.911295576834,12.911295576834,12.911295576834,0,0.0,1.0
2012-06-21,13.91,13.91,13.91,13.91,0,12.911295576834,12.911295576834,12.911295576834,12.911295576834,0,0.0,1.0
2012-06-22,14.75,14.75,13.999,14.27,1200,13.6909856044789,13.6909856044789,12.9939055916678,13.2454484458247,1292.82146014452,0.0,1.0
2012-06-25,14.2,14.75,14.2,14.75,400,13.1804742768543,13.6909856044789,13.1804742768543,13.6909856044789,430.940486714838,0.0,1.0
2012-06-26,14.28,14.96,14.28,14.96,300,13.2547304699633,13.8859081113902,13.2547304699633,13.8859081113902,323.20536503613,0.0,1.0
2012-06-27,14.29,14.29,14.29,14.29,200,13.264012494102,13.264012494102,13.264012494102,13.264012494102,215.470243357419,0.0,1.0
2012-06-28,13.78,13.78,13.5,13.5,800,12.7906292630319,12.7906292630319,12.5307325871502,12.5307325871502,861.880973429673,0.0,1.0
2012-06-29,14.3,14.3,13.611,13.611,600,13.2732945182406,13.2732945182406,12.633763055089,12.633763055089,646.410730072257,0.0,1.0
2012-07-02,14.3,14.3,14.3,14.3,0,13.2732945182406,13.2732945182406,13.2732945182406,13.2732945182406,0,0.0,1.0
2012-07-03,14.3,14.3,14.3,14.3,0,13.2732945182406,13.2732945182406,13.2732945182406,13.2732945182406,0,0.0,1.0
2012-07-05,14.3,14.3,14.27,14.3,600,13.2732945182406,13.2732945182406,13.2454484458247,13.2732945182406,646.410730072257,0.0,1.0
2012-07-06,14.25,14.3,14.1989,14.3,900,13.2268843975475,13.2732945182406,13.1794532541991,13.2732945182406,969.616095108383,0.0,1.0
2012-07-09,14.25,14.25,14.25,14.25,0,13.2268843975475,13.2268843975475,13.2268843975475,13.2268843975475,0,0.0,1.0
2012-07-10,14.5,14.5,14.5,14.5,100,13.4589350010132,13.4589350010132,13.4589350010132,13.4589350010132,107.73512167871,0.0,1.0
2012-07-11,14.5,14.5,14.5,14.5,0,13.4589350010132,13.4589350010132,13.4589350010132,13.4589350010132,0,0.0,1.0
2012-07-12,14.949,15.0,14.5,14.5,7700,13.8756978848377,13.9230362079447,13.4589350010132,13.4589350010132,8295.60436926062,0.0,1.0
2012-07-13,15.06,15.25,14.8601,14.97,11900,13.9787283527765,14.1550868114104,13.7931806902453,13.8951901355288,12820.4794797664,0.0,1.0
2012-07-16,15.65,15.65,15.65,15.65,100,14.5263677769556,14.5263677769556,14.5263677769556,14.5263677769556,107.73512167871,0.0,1.0
2012-07-17,16.1989,16.2,16.1989,16.2,900,15.035858081925,15.0368791045803,15.035858081925,15.0368791045803,969.616095108387,0.0,1.0
2012-07-18,15.6101,16.05,15.6101,16.05,1900,14.4893325006425,14.8976487425008,14.4893325006425,14.8976487425008,2046.96731189548,0.0,1.0
2012-07-19,16.2,16.77,15.66,15.66,2600,15.0368791045803,15.5659544804822,14.5356498010943,14.5356498010943,2801.11316364644,0.0,1.0
2012-07-20,16.3001,17.95,16.17,16.17,8300,15.1297921662079,16.6612333288405,15.0090330321644,15.0090330321644,8942.01509933292,0.0,1.0
2012-07-23,16.3,16.3,16.3,16.3,200,15.1296993459666,15.1296993459666,15.1296993459666,15.1296993459666,215.470243357419,0.0,1.0
2012-07-24,16.7,17.0,15.61,15.61,1700,15.5009803115117,15.7794410356706,14.4892396804011,14.4892396804011,1831.49706853807,0.0,1.0
2012-07-25,16.184,16.4799,15.66,15.66,2800,15.0220278659585,15.2966829602205,14.5356498010943,14.5356498010943,3016.58340700386,0.0,1.0
2012-07-26,16.18,16.18,16.18,16.18,0,15.018315056303,15.018315056303,15.018315056303,15.018315056303,0,0.0,1.0
2012-07-27,15.862,16.4999,15.862,16.06,800,14.7231466886946,15.3152470084978,14.7231466886946,14.9069307666394,861.880973429675,0.0,1.0
2012-07-30,16.992,17.8,16.07,16.07,2900,15.7720154163597,16.522002966761,14.9162127907781,14.9162127907781,3124.31852868259,0.0,1.0
2012-07-31,17.5,17.75,17.49,17.75,5000,16.2435422426021,16.4755928460679,16.2342602184635,16.4755928460679,5386.75608393549,0.0,1.0
2012-08-01,17.35,19.35,16.0405,16.52,13800,16.1043118805227,17.9607167082486,14.8888308195691,15.3339038770164,14867.4467916619,0.0,1.0
2012-08-02,17.02,17.02,17.02,17.02,100,15.7980050839479,15.7980050839479,15.7980050839479,15.7980050839479,107.73512167871,0.0,1.0
2012-08-03,17.02,17.02,17.02,17.02,0,15.7980050839479,15.7980050839479,15.7980050839479,15.7980050839479,0,0.0,1.0
2012-08-06,17.02,17.02,17.02,17.02,0,15.7980050839479,15.7980050839479,15.7980050839479,15.7980050839479,0,0.0,1.0
2012-08-07,17.02,17.02,17.02,17.02,0,15.7980050839479,15.7980050839479,15.7980050839479,15.7980050839479,0,0.0,1.0
2012-08-08,17.18,17.18,17.14,17.14,900,15.946517470166,15.946517470166,15.9093893736115,15.9093893736115,969.616095108385,0.0,1.0
2012-08-09,17.18,17.18,17.18,17.18,0,15.946517470166,15.946517470166,15.946517470166,15.946517470166,0,0.0,1.0
2012-08-10,16.98,17.0,16.4,17.0,4900,15.7608769873934,15.7794410356706,15.2225195873529,15.7794410356706,5279.02096225676,0.0,1.0
2012-08-13,16.516,17.25,16.41,16.96,1200,15.330191067361,16.0114916391364,15.2318016114915,15.7423129391161,1292.82146014451,0.0,1.0
2012-08-14,16.38,16.38,16.38,16.38,100,15.2039555390756,15.2039555390756,15.2039555390756,15.2039555390756,107.73512167871,0.0,1.0
2012-08-15,15.6,15.7501,15.5999,15.75,3700,14.4799576562625,14.6192808385833,14.4798648360211,14.6191880183419,3986.19950211225,0.0,1.0
2012-08-16,14.25,14.85,14.25,14.85,1300,13.2268843975475,13.7838058458652,13.2268843975475,13.7838058458652,1400.55658182322,0.0,1.0
2012-08-17,13.61,14.1501,13.61,14.1501,4400,12.6328348526751,13.1341569764025,12.6328348526751,13.1341569764025,4740.34535386324,0.0,1.0
2012-08-20,13.61,13.61,13.61,13.61,0,12.6328348526751,12.6328348526751,12.6328348526751,12.6328348526751,0,0.0,1.0
2012-08-21,13.75,13.75,13.7,13.7,200,12.8277573595864,12.8277573595864,12.7811109691879,12.7811109691879,214.378860069791,0.07,1.0
2012-08-22,13.81,14.86,13.81,14.86,2000,12.8837330280646,13.863307226433,12.8837330280646,13.863307226433,2143.78860069791,0.0,1.0
2012-08-23,13.85,13.85,13.81,13.81,200,12.9210501403834,12.9210501403834,12.8837330280646,12.8837330280646,214.378860069791,0.0,1.0
2012-08-24,13.81,13.86,13.81,13.82,1100,12.8837330280646,12.9303794184631,12.8837330280646,12.8930623061443,1179.08373038385,0.0,1.0
2012-08-27,13.89,14.87,13.89,14.87,600,12.9583672527022,13.8726365045127,12.9583672527022,13.8726365045127,643.136580209371,0.0,1.0
2012-08-28,13.83,13.83,13.83,13.83,200,12.902391584224,12.902391584224,12.902391584224,12.902391584224,214.378860069791,0.0,1.0
2012-08-29,13.85,13.85,13.85,13.85,100,12.9210501403834,12.9210501403834,12.9210501403834,12.9210501403834,107.189430034895,0.0,1.0
2012-08-30,13.85,13.85,13.85,13.85,400,12.9210501403834,12.9210501403834,12.9210501403834,12.9210501403834,428.757720139581,0.0,1.0
2012-08-31,13.85,13.85,13.85,13.85,0,12.9210501403834,12.9210501403834,12.9210501403834,12.9210501403834,0,0.0,1.0
2012-09-04,13.999,14.0,13.61,13.61,800,13.0600563837709,13.0609893115789,12.6971474664706,12.6971474664706,857.515440279163,0.0,1.0
2012-09-05,13.7,14.83,13.7,13.95,4600,12.7811109691879,13.8353193921939,12.7811109691879,13.0143429211804,4930.71378160519,0.0,1.0
2012-09-06,13.7,13.7,13.7,13.7,0,12.7811109691879,12.7811109691879,12.7811109691879,12.7811109691879,0,0.0,1.0
2012-09-07,13.7,13.7,13.7,13.7,0,12.7811109691879,12.7811109691879,12.7811109691879,12.7811109691879,0,0.0,1.0
2012-09-10,13.7,13.7,13.7,13.7,0,12.7811109691879,12.7811109691879,12.7811109691879,12.7811109691879,0,0.0,1.0
2012-09-11,13.7,13.7,13.7,13.7,0,12.7811109691879,12.7811109691879,12.7811109691879,12.7811109691879,0,0.0,1.0
2012-09-12,13.7,13.7,13.7,13.7,0,12.7811109691879,12.7811109691879,12.7811109691879,12.7811109691879,0,0.0,1.0
2012-09-13,13.7,13.7,13.7,13.7,0,12.7811109691879,12.7811109691879,12.7811109691879,12.7811109691879,0,0.0,1.0
2012-09-14,13.698,13.698,13.57,13.57,200,12.7792451135719,12.7792451135719,12.6598303541518,12.6598303541518,214.378860069792,0.0,1.0
2012-09-17,14.0,14.0,14.0,14.0,300,13.0609893115789,13.0609893115789,13.0609893115789,13.0609893115789,321.568290104686,0.0,1.0
2012-09-18,14.0,14.0,14.0,14.0,0,13.0609893115789,13.0609893115789,13.0609893115789,13.0609893115789,0,0.0,1.0
2012-09-19,14.0,14.0,14.0,14.0,0,13.0609893115789,13.0609893115789,13.0609893115789,13.0609893115789,0,0.0,1.0
2012-09-20,14.0,14.0,14.0,14.0,0,13.0609893115789,13.0609893115789,13.0609893115789,13.0609893115789,0,0.0,1.0
2012-09-21,14.0,14.0,14.0,14.0,0,13.0609893115789,13.0609893115789,13.0609893115789,13.0609893115789,0,0.0,1.0
2012-09-24,14.4499,14.45,14.4,14.4,600,13.4807135323845,13.4808068251653,13.4341604347668,13.4341604347668,643.136580209374,0.0,1.0
2012-09-25,13.87,13.89,13.87,13.89,500,12.9397086965428,12.9583672527022,12.9397086965428,12.9583672527022,535.947150174476,0.0,1.0
2012-09-26,13.87,13.87,13.87,13.87,0,12.9397086965428,12.9397086965428,12.9397086965428,12.9397086965428,0,0.0,1.0
2012-09-27,13.87,13.87,13.87,13.87,0,12.9397086965428,12.9397086965428,12.9397086965428,12.9397086965428,0,0.0,1.0
2012-09-28,13.87,13.87,13.87,13.87,0,12.9397086965428,12.9397086965428,12.9397086965428,12.9397086965428,0,0.0,1.0
2012-10-01,14.21,14.3,14.21,14.26,400,13.2569041512525,13.3408676539698,13.2569041512525,13.303550541651,428.757720139583,0.0,1.0
2012-10-02,14.21,14.21,14.21,14.21,0,13.2569041512525,13.2569041512525,13.2569041512525,13.2569041512525,0,0.0,1.0
2012-10-03,14.21,14.21,14.21,14.21,0,13.2569041512525,13.2569041512525,13.2569041512525,13.2569041512525,0,0.0,1.0
2012-10-04,13.45,13.45,12.64,13.3,5700,12.5478790171954,12.5478790171954,11.7922074927398,12.4079398459999,6109.79751198904,0.0,1.0
2012-10-05,13.0,13.0,13.0,13.0,1700,12.1280615036089,12.1280615036089,12.1280615036089,12.1280615036089,1822.22031059323,0.0,1.0
2012-10-08,13.21,13.21,13.21,13.21,200,12.3239763432826,12.3239763432826,12.3239763432826,12.3239763432826,214.378860069791,0.0,1.0
2012-10-09,13.21,13.21,13.21,13.21,0,12.3239763432826,12.3239763432826,12.3239763432826,12.3239763432826,0,0.0,1.0
2012-10-10,13.21,13.21,13.21,13.21,0,12.3239763432826,12.3239763432826,12.3239763432826,12.3239763432826,0,0.0,1.0
2012-10-11,13.21,13.21,13.21,13.21,0,12.3239763432826,12.3239763432826,12.3239763432826,12.3239763432826,0,0.0,1.0
2012-10-12,13.222,13.222,13.222,13.222,400,12.3351714769783,12.3351714769783,12.3351714769783,12.3351714769783,428.757720139581,0.0,1.0
2012-10-15,13.55,13.87,13.22,13.22,1400,12.6411717979924,12.9397086965428,12.3333056213623,12.3333056213623,1500.65202048854,0.0,1.0
2012-10-16,13.6901,13.6901,13.6901,13.6901,200,12.771874983889,12.771874983889,12.771874983889,12.771874983889,214.378860069791,0.0,1.0
2012-10-17,13.69,13.69,13.69,13.69,0,12.7717816911082,12.7717816911082,12.7717816911082,12.7717816911082,0,0.0,1.0
2012-10-18,13.69,13.69,13.69,13.69,0,12.7717816911082,12.7717816911082,12.7717816911082,12.7717816911082,0,0.0,1.0
2012-10-19,13.69,13.69,13.69,13.69,0,12.7717816911082,12.7717816911082,12.7717816911082,12.7717816911082,0,0.0,1.0
2012-10-22,13.69,13.69,13.69,13.69,0,12.7717816911082,12.7717816911082,12.7717816911082,12.7717816911082,0,0.0,1.0
2012-10-23,13.7635,13.99,13.7635,13.9899,1700,12.840351884994,13.0516600334992,12.840351884994,13.0515667407184,1822.22031059322,0.0,1.0
2012-10-24,13.5068,13.5068,13.5068,13.5068,100,12.6008693166881,12.6008693166881,12.6008693166881,12.6008693166881,107.189430034895,0.0,1.0
2012-10-25,13.5,13.5,13.5,13.5,100,12.5945254075939,12.5945254075939,12.5945254075939,12.5945254075939,107.189430034895,0.0,1.0
2012-10-26,13.5,13.5,13.5,13.5,0,12.5945254075939,12.5945254075939,12.5945254075939,12.5945254075939,0,0.0,1.0
2012-10-31,13.54,13.54,13.5,13.5,1100,12.6318425199127,12.6318425199127,12.5945254075939,12.5945254075939,1179.08373038385,0.0,1.0
2012-11-01,13.5,13.5,13.5,13.5,300,12.5945254075939,12.5945254075939,12.5945254075939,12.5945254075939,321.568290104686,0.0,1.0
2012-11-02,13.6,13.6,13.6,13.6,300,12.6878181883909,12.6878181883909,12.6878181883909,12.6878181883909,321.568290104686,0.0,1.0
2012-11-05,13.9799,13.9799,13.9799,13.9799,100,13.0422374626387,13.0422374626387,13.0422374626387,13.0422374626387,107.189430034895,0.0,1.0
2012-11-06,14.0,14.0001,13.96,14.0,3300,13.0609893115789,13.0610826043596,13.0236721992601,13.0609893115789,3537.25119115154,0.0,1.0
2012-11-07,14.0,14.0,14.0,14.0,0,13.0609893115789,13.0609893115789,13.0609893115789,13.0609893115789,0,0.0,1.0
2012-11-08,14.0,14.0,14.0,14.0,200,13.0609893115789,13.0609893115789,13.0609893115789,13.0609893115789,214.37886006979,0.0,1.0
2012-11-09,13.74,13.74,13.74,13.74,100,12.8184280815067,12.8184280815067,12.8184280815067,12.8184280815067,107.189430034895,0.0,1.0
2012-11-12,14.24,14.24,13.97,13.97,6800,13.2848919854916,13.2848919854916,13.0330014773398,13.0330014773398,7288.88124237292,0.0,1.0
2012-11-13,14.24,14.24,13.8,14.2,800,13.2848919854916,13.2848919854916,12.8744037499849,13.2475748731728,857.515440279167,0.0,1.0
2012-11-14,14.24,14.24,14.24,14.24,0,13.2848919854916,13.2848919854916,13.2848919854916,13.2848919854916,0,0.0,1.0
2012-11-15,13.875,14.05,13.575,14.05,1600,12.9443733355826,13.1076357019773,12.6644949931916,13.1076357019773,1715.03088055833,0.0,1.0
2012-11-16,13.6,13.6,13.6,13.6,100,12.6878181883909,12.6878181883909,12.6878181883909,12.6878181883909,107.189430034895,0.0,1.0
2012-11-19,13.6,13.6,13.6,13.6,0,12.6878181883909,12.6878181883909,12.6878181883909,12.6878181883909,0,0.0,1.0
2012-11-20,13.6,13.6,13.6,13.6,0,12.7531231349488,12.7531231349488,12.7531231349488,12.7531231349488,0,0.07,1.0
2012-11-21,13.53,13.53,13.53,13.53,200,12.6874820599895,12.6874820599895,12.6874820599895,12.6874820599895,213.281089754876,0.0,1.0
2012-11-23,13.53,13.53,13.53,13.53,0,12.6874820599895,12.6874820599895,12.6874820599895,12.6874820599895,0,0.0,1.0
2012-11-26,13.53,13.53,13.53,13.53,0,12.6874820599895,12.6874820599895,12.6874820599895,12.6874820599895,0,0.0,1.0
2012-11-27,13.53,13.53,13.53,13.53,0,12.6874820599895,12.6874820599895,12.6874820599895,12.6874820599895,0,0.0,1.0
2012-11-28,13.53,13.53,13.53,13.53,0,12.6874820599895,12.6874820599895,12.6874820599895,12.6874820599895,0,0.0,1.0
2012-11-29,13.53,13.53,13.53,13.53,0,12.6874820599895,12.6874820599895,12.6874820599895,12.6874820599895,0,0.0,1.0
2012-11-30,14.0,14.2485,13.96,13.98,7600,13.128214991859,13.3612408079645,13.090705806168,13.1094603990135,8104.68141068532,0.0,1.0
2012-12-03,13.97,13.97,13.97,13.97,100,13.1000831025908,13.1000831025908,13.1000831025908,13.1000831025908,106.640544877438,0.0,1.0
2012-12-04,13.97,13.97,13.97,13.97,0,13.1000831025908,13.1000831025908,13.1000831025908,13.1000831025908,0,0.0,1.0
2012-12-05,13.97,13.97,13.97,13.97,0,13.1000831025908,13.1000831025908,13.1000831025908,13.1000831025908,0,0.0,1.0
2012-12-06,14.2,14.25,14.05,14.05,1800,13.3157609203142,13.3626474024279,13.1751014739728,13.1751014739728,1919.52980779388,0.0,1.0
2012-12-07,14.0,14.0,14.0,14.0,400,13.128214991859,13.128214991859,13.128214991859,13.128214991859,426.562179509754,0.0,1.0
2012-12-10,13.9,13.9,13.9,13.9,200,13.0344420276315,13.0344420276315,13.0344420276315,13.0344420276315,213.281089754876,0.0,1.0
2012-12-11,13.9,13.93,13.9,13.93,700,13.0344420276315,13.0625739168997,13.0344420276315,13.0625739168997,746.483814142066,0.0,1.0
2012-12-12,13.9,13.9,13.9,13.9,0,13.0344420276315,13.0344420276315,13.0344420276315,13.0344420276315,0,0.0,1.0
2012-12-13,13.9,13.9,13.9,13.9,0,13.0344420276315,13.0344420276315,13.0344420276315,13.0344420276315,0,0.0,1.0
2012-12-14,13.9499,13.95,13.91,13.95,700,13.081234736781,13.0813285097453,13.0438193240542,13.0813285097453,746.483814142069,0.0,1.0
2012-12-17,13.51,13.51,13.51,13.51,300,12.668727467144,12.668727467144,12.668727467144,12.668727467144,319.921634632314,0.0,1.0
2012-12-18,13.556,13.556,13.25,13.3,1500,12.7118630306886,12.7118630306886,12.4249177601523,12.4718042422661,1599.60817316158,0.0,1.0
2012-12-19,13.56,13.56,13.56,13.56,0,12.7156139492578,12.7156139492578,12.7156139492578,12.7156139492578,0,0.0,1.0
2012-12-20,14.0,14.0,13.97,13.97,200,13.128214991859,13.128214991859,13.1000831025908,13.1000831025908,213.281089754877,0.0,1.0
2012-12-21,13.9999,13.9999,13.9999,13.9999,200,13.1281212188948,13.1281212188948,13.1281212188948,13.1281212188948,213.281089754876,0.0,1.0
2012-12-24,12.75,13.01,12.49,13.01,2400,11.9560529390145,12.1998626460061,11.7122432320228,12.1998626460061,2559.37307705851,0.0,1.0
2012-12-26,13.1,13.1,13.07,13.07,200,12.284258313811,12.284258313811,12.2561264245427,12.2561264245427,213.281089754876,0.0,1.0
2012-12-27,13.25,13.28,13.25,13.2501,1300,12.4249177601523,12.4530496494206,12.4249177601523,12.4250115331165,1386.3270834067,0.0,1.0
2012-12-28,13.25,13.25,13.25,13.25,0,12.4249177601523,12.4249177601523,12.4249177601523,12.4249177601523,0,0.0,1.0
2012-12-31,13.7501,13.97,13.75,13.97,1200,12.8938763542544,13.1000831025908,12.8937825812901,13.1000831025908,1279.68653852925,0.0,1.0
2013-01-02,13.78,13.78,13.7501,13.7501,300,12.9219144705584,12.9219144705584,12.8938763542544,12.8938763542544,319.921634632314,0.0,1.0
2013-01-03,14.0,14.0,13.86,13.87,11600,13.128214991859,13.128214991859,12.9969328419404,13.0063101383632,12370.3032057829,0.0,1.0
2013-01-04,14.0,14.04,14.0,14.0,800,13.128214991859,13.1657241775501,13.128214991859,13.128214991859,853.124359019508,0.0,1.0
2013-01-07,14.0,14.0,14.0,14.0,0,13.128214991859,13.128214991859,13.128214991859,13.128214991859,0,0.0,1.0
2013-01-08,14.0,14.0,14.0,14.0,0,13.128214991859,13.128214991859,13.128214991859,13.128214991859,0,0.0,1.0
2013-01-09,14.25,14.25,13.97,13.97,5200,13.3626474024279,13.3626474024279,13.1000831025908,13.1000831025908,5545.3083336268,0.0,1.0
2013-01-10,14.25,14.25,14.25,14.25,0,13.3626474024279,13.3626474024279,13.3626474024279,13.3626474024279,0,0.0,1.0
2013-01-11,14.25,14.25,14.25,14.25,0,13.3626474024279,13.3626474024279,13.3626474024279,13.3626474024279,0,0.0,1.0
2013-01-14,14.25,14.25,14.25,14.25,0,13.3626474024279,13.3626474024279,13.3626474024279,13.3626474024279,0,0.0,1.0
2013-01-15,14.35,14.35,14.35,14.35,600,13.4564203666555,13.4564203666555,13.4564203666555,13.4564203666555,639.843269264629,0.0,1.0
2013-01-16,14.25,14.25,14.25,14.25,600,13.3626474024279,13.3626474024279,13.3626474024279,13.3626474024279,639.843269264631,0.0,1.0
2013-01-17,14.25,14.25,14.25,14.25,0,13.3626474024279,13.3626474024279,13.3626474024279,13.3626474024279,0,0.0,1.0
2013-01-18,14.25,14.25,14.25,14.25,0,13.3626474024279,13.3626474024279,13.3626474024279,13.3626474024279,0,0.0,1.0
2013-01-22,14.25,14.25,14.25,14.25,0,13.3626474024279,13.3626474024279,13.3626474024279,13.3626474024279,0,0.0,1.0
2013-01-23,14.25,14.25,14.25,14.25,0,13.3626474024279,13.3626474024279,13.3626474024279,13.3626474024279,0,0.0,1.0
2013-01-24,14.25,14.25,14.25,14.25,0,13.3626474024279,13.3626474024279,13.3626474024279,13.3626474024279,0,0.0,1.0
2013-01-25,14.74,15.9862,14.5,14.5,1500,13.822134927143,14.9907336073469,13.5970798129969,13.5970798129969,1599.60817316157,0.0,1.0
2013-01-28,15.08,15.08,14.8101,14.9,700,14.1409630055167,14.1409630055167,13.8878697750665,13.9721716699071,746.483814142069,0.0,1.0
2013-01-29,15.08,15.08,15.08,15.08,0,14.1409630055167,14.1409630055167,14.1409630055167,14.1409630055167,0,0.0,1.0
2013-01-30,15.08,15.08,15.08,15.08,0,14.1409630055167,14.1409630055167,14.1409630055167,14.1409630055167,0,0.0,1.0
2013-01-31,15.08,15.08,15.08,15.08,0,14.1409630055167,14.1409630055167,14.1409630055167,14.1409630055167,0,0.0,1.0
2013-02-01,15.73,15.75,15.73,15.75,300,14.7504872729959,14.7692418658414,14.7504872729959,14.7692418658414,319.921634632315,0.0,1.0
2013-02-04,15.73,15.73,15.73,15.73,0,14.7504872729959,14.7504872729959,14.7504872729959,14.7504872729959,0,0.0,1.0
2013-02-05,15.72,15.72,15.72,15.72,200,14.7411099765731,14.7411099765731,14.7411099765731,14.7411099765731,213.281089754877,0.0,1.0
2013-02-06,15.72,15.72,15.72,15.72,0,14.7411099765731,14.7411099765731,14.7411099765731,14.7411099765731,0,0.0,1.0
2013-02-07,15.8,15.8,15.8,15.8,200,14.8161283479552,14.8161283479552,14.8161283479552,14.8161283479552,213.281089754876,0.0,1.0
2013-02-08,15.8,15.8,15.8,15.8,0,14.8161283479552,14.8161283479552,14.8161283479552,14.8161283479552,0,0.0,1.0
2013-02-11,15.8,15.8,15.8,15.8,0,14.8161283479552,14.8161283479552,14.8161283479552,14.8161283479552,0,0.0,1.0
2013-02-12,15.8,15.8,15.8,15.8,0,14.8161283479552,14.8161283479552,14.8161283479552,14.8161283479552,0,0.0,1.0
2013-02-13,15.75,15.75,15.75,15.75,200,14.7692418658414,14.7692418658414,14.7692418658414,14.7692418658414,213.281089754877,0.0,1.0
2013-02-14,15.75,15.75,15.75,15.75,0,14.7692418658414,14.7692418658414,14.7692418658414,14.7692418658414,0,0.0,1.0
2013-02-15,15.75,15.75,15.75,15.75,0,14.7692418658414,14.7692418658414,14.7692418658414,14.7692418658414,0,0.0,1.0
2013-02-19,15.75,15.75,15.75,15.75,0,14.7692418658414,14.7692418658414,14.7692418658414,14.7692418658414,0,0.0,1.0
2013-02-20,15.75,15.75,15.75,15.75,0,14.7692418658414,14.7692418658414,14.7692418658414,14.7692418658414,0,0.0,1.0
2013-02-21,15.75,15.75,15.75,15.75,0,14.7692418658414,14.7692418658414,14.7692418658414,14.7692418658414,0,0.0,1.0
2013-02-22,15.72,15.72,15.72,15.72,200,14.7411099765731,14.7411099765731,14.7411099765731,14.7411099765731,213.281089754877,0.0,1.0
2013-02-25,15.41,15.77,15.41,15.77,400,14.4504137874677,14.7879964586869,14.4504137874677,14.7879964586869,426.562179509753,0.0,1.0
2013-02-26,13.08,14.69,11.58,14.5,7600,12.2655037209654,13.7752484450292,10.858909257552,13.5970798129969,8104.68141068533,0.0,1.0
2013-02-27,13.03,13.35,12.8,12.8,1500,12.2186172388517,12.5186907243799,12.0029394211283,12.0029394211283,1599.60817316157,0.0,1.0
2013-02-28,12.92,13.13,12.92,13.13,200,12.1154669782013,12.3123902030792,12.1154669782013,12.3123902030792,213.281089754877,0.0,1.0
2013-03-01,13.04,13.04,13.04,13.04,200,12.2279945352744,12.2279945352744,12.2279945352744,12.2279945352744,213.281089754877,0.0,1.0
2013-03-04,13.8,13.8,13.7,13.7,700,12.9406690634039,12.9406690634039,12.8468960991763,12.8468960991763,746.483814142068,0.0,1.0
2013-03-05,13.8,13.8,13.8,13.8,0,12.9406690634039,12.9406690634039,12.9406690634039,12.9406690634039,0,0.0,1.0
2013-03-06,13.8,13.8,13.8,13.8,0,12.9406690634039,12.9406690634039,12.9406690634039,12.9406690634039,0,0.0,1.0
2013-03-07,13.8,13.8,13.8,13.8,0,12.9406690634039,12.9406690634039,12.9406690634039,12.9406690634039,0,0.0,1.0
2013-03-08,13.05,14.2,13.05,14.2,800,12.2373718316972,13.3157609203142,12.2373718316972,13.3157609203142,853.124359019503,0.0,1.0
2013-03-11,13.05,13.05,13.05,13.05,0,12.2373718316972,12.2373718316972,12.2373718316972,12.2373718316972,0,0.0,1.0
2013-03-12,13.05,13.05,13.05,13.05,0,12.2373718316972,12.2373718316972,12.2373718316972,12.2373718316972,0,0.0,1.0
2013-03-13,13.4999,13.5,13.4999,13.5,1900,12.659256397757,12.6593501707212,12.659256397757,12.6593501707212,2026.17035267132,0.0,1.0
2013-03-14,13.26,13.26,13.26,13.26,200,12.4342950565751,12.4342950565751,12.4342950565751,12.4342950565751,213.281089754876,0.0,1.0
2013-03-15,13.26,13.26,13.26,13.26,0,12.4342950565751,12.4342950565751,12.4342950565751,12.4342950565751,0,0.0,1.0
2013-03-18,13.75,13.75,13.36,13.36,700,12.8937825812901,12.8937825812901,12.5280680208026,12.5280680208026,746.483814142069,0.0,1.0
2013-03-19,13.9,14.0001,13.61,13.61,3900,13.0344420276315,13.1283087648233,12.7625004313715,12.7625004313715,4158.98125022008,0.0,1.0
2013-03-20,14.05,14.05,13.9,13.9,1800,13.1751014739728,13.1751014739728,13.0344420276315,13.0344420276315,1919.52980779389,0.0,1.0
2013-03-21,14.7499,14.75,14.44,14.45,1700,13.8314184506015,13.8315122235658,13.5408160344603,13.5501933308831,1812.88926291645,0.0,1.0
2013-03-22,14.0301,14.0301,14.0301,14.0301,200,13.1564406540915,13.1564406540915,13.1564406540915,13.1564406540915,213.281089754877,0.0,1.0
2013-03-25,14.19,14.86,14.05,14.17,1000,13.3063836238914,13.9346624842161,13.1751014739728,13.2876290310459,1066.40544877438,0.0,1.0
2013-03-26,15.07,15.72,14.35,14.35,1700,14.131585709094,14.7411099765731,13.4564203666555,13.4564203666555,1812.88926291645,0.0,1.0
2013-03-27,15.07,15.07,15.07,15.07,0,14.131585709094,14.131585709094,14.131585709094,14.131585709094,0,0.0,1.0
2013-03-28,14.16,14.89,14.16,14.89,800,13.2782517346231,13.9627943734844,13.2782517346231,13.9627943734844,853.124359019508,0.0,1.0
2013-04-01,14.4,14.4,14.4,14.4,300,13.5033068487693,13.5033068487693,13.5033068487693,13.5033068487693,319.921634632314,0.0,1.0
2013-04-02,15.25,15.25,15.25,15.25,400,14.3660181196629,14.3660181196629,14.3660181196629,14.3660181196629,424.613135608598,0.07,1.0
2013-04-03,15.09,15.09,15.09,15.09,200,14.2152926836533,14.2152926836533,14.2152926836533,14.2152926836533,212.306567804299,0.0,1.0
2013-04-04,15.09,15.09,15.09,15.09,0,14.2152926836533,14.2152926836533,14.2152926836533,14.2152926836533,0,0.0,1.0
2013-04-05,15.09,15.09,15.09,15.09,0,14.2152926836533,14.2152926836533,14.2152926836533,14.2152926836533,0,0.0,1.0
2013-04-08,14.75,14.75,14.75,14.75,500,13.895001132133,13.895001132133,13.895001132133,13.895001132133,530.766419510746,0.0,1.0
2013-04-09,14.5,14.5,14.5,14.5,100,13.659492638368,13.659492638368,13.659492638368,13.659492638368,106.15328390215,0.0,1.0
2013-04-10,14.95,14.95,14.95,14.95,0,14.0834079271449,14.0834079271449,14.0834079271449,14.0834079271449,0,0.0,1.0
2013-04-11,15.25,15.5,15.25,15.5,800,14.3660181196629,14.6015266134279,14.3660181196629,14.6015266134279,849.226271217196,0.0,1.0
2013-04-12,14.5462,15.01,14.52,15.01,1000,13.7030146080158,14.1399299656485,13.6783333178692,14.1399299656485,1061.53283902149,0.0,1.0
2013-04-15,14.56,14.56,14.56,14.56,100,13.7160146768716,13.7160146768716,13.7160146768716,13.7160146768716,106.153283902149,0.0,1.0
2013-04-16,14.56,14.56,14.56,14.56,0,13.7160146768716,13.7160146768716,13.7160146768716,13.7160146768716,0,0.0,1.0
2013-04-17,14.56,14.56,14.56,14.56,0,13.7160146768716,13.7160146768716,13.7160146768716,13.7160146768716,0,0.0,1.0
2013-04-18,14.56,14.56,14.56,14.56,0,13.7160146768716,13.7160146768716,13.7160146768716,13.7160146768716,0,0.0,1.0
2013-04-19,14.51,14.51,14.51,14.51,0,13.6689129781186,13.6689129781186,13.6689129781186,13.6689129781186,0,0.0,1.0
2013-04-22,14.51,14.51,14.51,14.51,0,13.6689129781186,13.6689129781186,13.6689129781186,13.6689129781186,0,0.0,1.0
2013-04-23,14.56,14.56,14.56,14.56,100,13.7160146768716,13.7160146768716,13.7160146768716,13.7160146768716,106.153283902149,0.0,1.0
2013-04-24,14.09,14.09,13.6,13.6,400,13.2732587085934,13.2732587085934,12.8116620608141,12.8116620608141,424.6131356086,0.0,1.0
2013-04-25,14.09,14.09,14.09,14.09,0,13.2732587085934,13.2732587085934,13.2732587085934,13.2732587085934,0,0.0,1.0
2013-04-26,14.19,14.3,14.16,14.22,900,13.3674621060994,13.471085843356,13.3392010868476,13.3957231253512,955.379555119349,0.0,1.0
2013-04-29,14.24,14.24,14.24,14.24,0,13.4145638048524,13.4145638048524,13.4145638048524,13.4145638048524,0,0.0,1.0
2013-04-30,13.22,14.31,13.05,14.31,8900,12.4536891502914,13.4805061831066,12.2935433745312,13.4805061831066,9447.64226729129,0.0,1.0
2013-05-01,13.95,14.01,13.49,13.49,1100,13.1413739520851,13.1978959905887,12.7080383235575,12.7080383235575,1167.68612292364,0.0,1.0
2013-05-02,14.2601,15.1399,14.2601,15.05,1900,13.4334986877511,14.2623001790088,13.4334986877511,14.1776113246509,2016.91239414085,0.0,1.0
2013-05-03,14.26,14.26,14.26,14.26,0,13.4334044843536,13.4334044843536,13.4334044843536,13.4334044843536,0,0.0,1.0
2013-05-06,14.26,14.26,14.26,14.26,0,13.4334044843536,13.4334044843536,13.4334044843536,13.4334044843536,0,0.0,1.0
2013-05-07,14.26,14.26,14.26,14.26,0,13.4334044843536,13.4334044843536,13.4334044843536,13.4334044843536,0,0.0,1.0
2013-05-08,14.5,14.5,14.47,14.48,400,13.659492638368,13.659492638368,13.6312316191162,13.6406519588668,424.613135608598,0.0,1.0
2013-05-09,14.5,14.5,14.5,14.5,0,13.659492638368,13.659492638368,13.659492638368,13.659492638368,0,0.0,1.0
2013-05-10,14.5,14.63,14.5,14.63,600,13.659492638368,13.7819570551258,13.659492638368,13.7819570551258,636.919703412897,0.0,1.0
2013-05-13,14.5572,14.71,14.5572,14.71,300,13.7133769817414,13.8573197731306,13.7133769817414,13.8573197731306,318.459851706449,0.0,1.0
2013-05-14,14.31,14.6,14.31,14.52,800,13.4805061831066,13.753696035874,13.4805061831066,13.6783333178692,849.226271217198,0.0,1.0
2013-05-15,14.21,14.2101,14.21,14.2101,300,13.3863027856006,13.3863969889981,13.3863027856006,13.3863969889981,318.45985170645,0.0,1.0
2013-05-16,14.26,14.29,14.2475,14.29,300,13.4334044843536,13.4616655036054,13.4216290596654,13.4616655036054,318.459851706449,0.0,1.0
2013-05-17,14.21,14.24,14.2,14.24,1000,13.3863027856006,13.4145638048524,13.37688244585,13.4145638048524,1061.5328390215,0.0,1.0
2013-05-20,14.24,14.24,14.049,14.15,1700,13.4145638048524,13.4145638048524,13.234635315616,13.329780747097,1804.60582633655,0.0,1.0
2013-05-21,14.0201,14.1,14.0201,14.0201,400,13.273352911991,13.3489972296255,13.273352911991,13.273352911991,422.503646002945,0.07,1.0
2013-05-22,14.5,14.86,14.412,14.412,1800,13.7276921864943,14.0685176476762,13.6443792959832,13.6443792959832,1901.26640701326,0.0,1.0
2013-05-23,14.7301,15.44,14.67,14.679,4300,13.9455364604331,14.617625335136,13.8886375431636,13.8971581796931,4541.91419453167,0.0,1.0
2013-05-24,14.73,14.73,14.73,14.73,0,13.9454417866939,13.9454417866939,13.9454417866939,13.9454417866939,0,0.0,1.0
2013-05-28,15.49,15.49,15.49,15.49,500,14.6649622047446,14.6649622047446,14.6649622047446,14.6649622047446,528.129557503683,0.0,1.0
2013-05-29,15.49,15.49,15.49,15.49,0,14.6649622047446,14.6649622047446,14.6649622047446,14.6649622047446,0,0.0,1.0
2013-05-30,14.2492,14.32,13.5,14.32,2400,13.4902504485376,13.5572794559033,12.7809547943223,13.5572794559033,2535.02187601767,0.0,1.0
2013-05-31,14.0,14.0,13.51,13.51,200,13.2543234904083,13.2543234904083,12.790422168244,12.790422168244,211.251823001473,0.0,1.0
2013-06-03,14.2501,14.2501,14.25,14.25,900,13.4911025121905,13.4911025121905,13.4910078384513,13.4910078384513,950.63320350663,0.0,1.0
2013-06-04,14.35,14.35,14.2857,14.2857,700,13.5856815776685,13.5856815776685,13.5248063633518,13.5248063633518,739.381380505156,0.0,1.0
2013-06-05,14.99,14.99,14.99,14.99,200,14.1915935086586,14.1915935086586,14.1915935086586,14.1915935086586,211.251823001473,0.0,1.0
2013-06-06,14.74,14.74,14.74,14.74,400,13.9549091606156,13.9549091606156,13.9549091606156,13.9549091606156,422.503646002946,0.0,1.0
2013-06-07,14.4,14.4,14.4,14.4,100,13.6330184472771,13.6330184472771,13.6330184472771,13.6330184472771,105.625911500737,0.0,1.0
2013-06-10,14.27,14.34,14.27,14.32,1100,13.5099425862947,13.5762142037468,13.5099425862947,13.5572794559033,1161.88502650811,0.0,1.0
2013-06-11,14.0,14.41,14.0,14.41,700,13.2543234904083,13.6424858211988,13.2543234904083,13.6424858211988,739.381380505156,0.0,1.0
2013-06-12,14.2501,14.2501,14.25,14.25,1000,13.4911025121905,13.4911025121905,13.4910078384513,13.4910078384513,1056.25911500737,0.0,1.0
2013-06-13,14.28,15.46,14.07,14.07,5800,13.5194099602165,14.6365600829795,13.3205951078603,13.3205951078603,6126.3028670427,0.0,1.0
2013-06-14,14.75,14.75,14.75,14.75,100,13.9643765345373,13.9643765345373,13.9643765345373,13.9643765345373,105.625911500737,0.0,1.0
2013-06-17,14.29,14.746,14.29,14.3,1800,13.5288773341382,13.9605895849686,13.5288773341382,13.5383447080599,1901.26640701326,0.0,1.0
2013-06-18,14.29,14.5,13.71,14.5,3000,13.5288773341382,13.7276921864943,12.9797696466784,13.7276921864943,3168.77734502209,0.0,1.0
2013-06-19,14.29,14.29,14.29,14.29,0,13.5288773341382,13.5288773341382,13.5288773341382,13.5288773341382,0,0.0,1.0
2013-06-20,14.38,14.46,14.19,14.46,6000,13.6140836994337,13.6898226908074,13.434203594921,13.6898226908074,6337.55469004418,0.0,1.0
2013-06-21,15.4,15.4,14.19,14.19,5700,14.5797558394491,14.5797558394491,13.434203594921,13.434203594921,6020.67695554199,0.0,1.0
2013-06-24,15.06,15.4,14.8,14.8,1500,14.2578651261106,14.5797558394491,14.0117134041459,14.0117134041459,1584.38867251105,0.0,1.0
2013-06-25,15.19,15.19,15.19,15.19,100,14.380940987093,14.380940987093,14.380940987093,14.380940987093,105.625911500737,0.0,1.0
2013-06-26,15.45,15.46,15.45,15.46,400,14.6270927090577,14.6365600829795,14.6270927090577,14.6365600829795,422.503646002947,0.0,1.0
2013-06-27,15.45,15.45,15.45,15.45,0,14.6270927090577,14.6270927090577,14.6270927090577,14.6270927090577,0,0.0,1.0
2013-06-28,15.45,15.45,15.45,15.45,0,14.6270927090577,14.6270927090577,14.6270927090577,14.6270927090577,0,0.0,1.0
2013-07-01,15.26,15.43,15.26,15.43,300,14.447212604545,14.6081579612143,14.447212604545,14.6081579612143,316.877734502211,0.0,1.0
2013-07-02,14.75,15.18,14.75,15.18,300,13.9643765345373,14.3714736131713,13.9643765345373,14.3714736131713,316.87773450221,0.0,1.0
2013-07-03,14.75,14.75,14.75,14.75,0,13.9643765345373,13.9643765345373,13.9643765345373,13.9643765345373,0,0.0,1.0
2013-07-05,14.56,14.56,14.56,14.56,100,13.7844964300246,13.7844964300246,13.7844964300246,13.7844964300246,105.625911500737,0.0,1.0
2013-07-08,14.2,14.97,14.2,14.97,200,13.4436709688427,14.1726587608152,13.4436709688427,14.1726587608152,211.251823001473,0.0,1.0
2013-07-09,14.2,14.2,14.2,14.2,0,13.4436709688427,13.4436709688427,13.4436709688427,13.4436709688427,0,0.0,1.0
2013-07-10,14.5,14.5,14.31,14.31,500,13.7276921864943,13.7276921864943,13.5478120819816,13.5478120819816,528.129557503683,0.0,1.0
2013-07-11,15.0,15.0,15.0,15.0,100,14.2010608825803,14.2010608825803,14.2010608825803,14.2010608825803,105.625911500737,0.0,1.0
2013-07-12,15.0,15.0,15.0,15.0,0,14.2010608825803,14.2010608825803,14.2010608825803,14.2010608825803,0,0.0,1.0
2013-07-15,14.99,14.99,14.99,14.99,100,14.1915935086586,14.1915935086586,14.1915935086586,14.1915935086586,105.625911500737,0.0,1.0
2013-07-16,14.99,14.99,14.99,14.99,0,14.1915935086586,14.1915935086586,14.1915935086586,14.1915935086586,0,0.0,1.0
2013-07-17,15.07,15.07,15.07,15.07,200,14.2673325000324,14.2673325000324,14.2673325000324,14.2673325000324,211.251823001472,0.0,1.0
2013-07-18,15.07,15.07,15.07,15.07,0,14.2673325000324,14.2673325000324,14.2673325000324,14.2673325000324,0,0.0,1.0
2013-07-19,15.07,15.07,15.07,15.07,0,14.2673325000324,14.2673325000324,14.2673325000324,14.2673325000324,0,0.0,1.0
2013-07-22,15.07,15.07,15.07,15.07,0,14.2673325000324,14.2673325000324,14.2673325000324,14.2673325000324,0,0.0,1.0
2013-07-23,15.3,15.3,15.3,15.3,100,14.4850821002319,14.4850821002319,14.4850821002319,14.4850821002319,105.625911500737,0.0,1.0
2013-07-24,15.3,15.3,15.3,15.3,0,14.4850821002319,14.4850821002319,14.4850821002319,14.4850821002319,0,0.0,1.0
2013-07-25,15.3,15.3,15.3,15.3,0,14.4850821002319,14.4850821002319,14.4850821002319,14.4850821002319,0,0.0,1.0
2013-07-26,14.37,14.92,14.37,14.92,500,13.6046163255119,14.1253218912066,13.6046163255119,14.1253218912066,528.129557503684,0.0,1.0
2013-07-29,14.58,14.58,14.58,14.58,100,13.8034311778681,13.8034311778681,13.8034311778681,13.8034311778681,105.625911500736,0.0,1.0
2013-07-30,14.41,14.66,14.39,14.41,400,13.6424858211988,13.8791701692418,13.6235510733554,13.6424858211988,422.503646002947,0.0,1.0
2013-07-31,14.94,14.94,13.81,14.32,2700,14.14425663905,14.14425663905,13.0744433858956,13.5572794559033,2851.89961051988,0.0,1.0
2013-08-01,14.89,14.932,14.22,14.9,600,14.0969197694414,14.1366827399126,13.4626057166861,14.1063871433631,633.755469004419,0.0,1.0
2013-08-02,14.88,14.88,14.87,14.87,200,14.0874523955197,14.0874523955197,14.077985021598,14.077985021598,211.251823001473,0.0,1.0
2013-08-05,14.791,14.82,14.791,14.82,200,14.0031927676164,14.0306481519894,14.0031927676164,14.0306481519894,211.251823001473,0.0,1.0
2013-08-06,14.79,14.79,14.79,14.79,0,14.0022460302242,14.0022460302242,14.0022460302242,14.0022460302242,0,0.0,1.0
2013-08-07,14.75,14.77,14.75,14.77,300,13.9643765345373,13.9833112823808,13.9643765345373,13.9833112823808,316.87773450221,0.0,1.0
2013-08-08,14.88,14.9,14.88,14.9,300,14.0874523955197,14.1063871433631,14.0874523955197,14.1063871433631,316.877734502209,0.0,1.0
2013-08-09,14.25,14.9,14.16,14.8999,700,13.4910078384513,14.1063871433631,13.4058014731558,14.1062924696239,739.381380505156,0.0,1.0
2013-08-12,14.97,14.97,14.41,14.41,200,14.1726587608152,14.1726587608152,13.6424858211988,13.6424858211988,211.251823001472,0.0,1.0
2013-08-13,13.82,14.53,13.82,14.53,800,13.0839107598173,13.7560943082595,13.0839107598173,13.7560943082595,845.007292005894,0.0,1.0
2013-08-14,14.36,14.38,14.01,14.01,500,13.5951489515902,13.6140836994337,13.26379086433,13.26379086433,528.129557503683,0.0,1.0
2013-08-15,14.36,14.36,14.36,14.36,0,13.5951489515902,13.5951489515902,13.5951489515902,13.5951489515902,0,0.0,1.0
2013-08-16,14.19,14.19,14.19,14.19,100,13.434203594921,13.434203594921,13.434203594921,13.434203594921,105.625911500736,0.0,1.0
2013-08-19,14.19,14.19,14.19,14.19,0,13.434203594921,13.434203594921,13.434203594921,13.434203594921,0,0.0,1.0
2013-08-20,14.19,14.19,14.19,14.19,0,13.500475212373,13.500475212373,13.500475212373,13.500475212373,0,0.07,1.0
2013-08-21,14.19,14.19,14.19,14.19,0,13.500475212373,13.500475212373,13.500475212373,13.500475212373,0,0.0,1.0
2013-08-22,14.19,14.19,14.19,14.19,0,13.500475212373,13.500475212373,13.500475212373,13.500475212373,0,0.0,1.0
2013-08-23,14.2,14.4,14.1,14.1,400,13.5099892893373,13.7002708286238,13.4148485196941,13.4148485196941,420.429644935612,0.0,1.0
2013-08-26,14.2,14.2,14.2,14.2,0,13.5099892893373,13.5099892893373,13.5099892893373,13.5099892893373,0,0.0,1.0
2013-08-27,13.9001,14.08,13.9001,14.08,600,13.2246621211773,13.3958203657655,13.2246621211773,13.3958203657655,630.644467403417,0.0,1.0
2013-08-28,13.93,14.05,13.88,14.0,6400,13.2531092113007,13.3672781348725,13.205538826479,13.3197077500509,6726.87431896974,0.0,1.0
2013-08-29,14.05,14.14,13.91,13.91,400,13.3672781348725,13.4529048275514,13.234081057372,13.234081057372,420.429644935611,0.0,1.0
2013-08-30,14.05,14.05,14.05,14.05,0,13.3672781348725,13.3672781348725,13.3672781348725,13.3672781348725,0,0.0,1.0
2013-09-03,14.05,14.05,14.05,14.05,0,13.3672781348725,13.3672781348725,13.3672781348725,13.3672781348725,0,0.0,1.0
2013-09-04,13.75,13.75,13.75,13.75,600,13.0818558259429,13.0818558259429,13.0818558259429,13.0818558259429,630.644467403413,0.0,1.0
2013-09-05,14.32,14.32,13.8101,13.8101,400,13.6241582129092,13.6241582129092,13.1390354284984,13.1390354284984,420.429644935611,0.0,1.0
2013-09-06,14.32,14.32,14.32,14.32,0,13.6241582129092,13.6241582129092,13.6241582129092,13.6241582129092,0,0.0,1.0
2013-09-09,14.32,14.32,14.32,14.32,0,13.6241582129092,13.6241582129092,13.6241582129092,13.6241582129092,0,0.0,1.0
2013-09-10,14.29,14.29,13.97,13.97,700,13.5956159820162,13.5956159820162,13.2911655191579,13.2911655191579,735.751878637321,0.0,1.0
2013-09-11,14.29,14.29,14.29,14.29,0,13.5956159820162,13.5956159820162,13.5956159820162,13.5956159820162,0,0.0,1.0
2013-09-12,14.29,14.29,14.29,14.29,0,13.5956159820162,13.5956159820162,13.5956159820162,13.5956159820162,0,0.0,1.0
2013-09-13,13.89,14.32,13.89,14.32,600,13.2150529034434,13.6241582129092,13.2150529034434,13.6241582129092,630.644467403414,0.0,1.0
2013-09-16,13.9,14.0001,13.9,14.0001,400,13.2245669804077,13.3198028908206,13.2245669804077,13.3198028908206,420.42964493561,0.0,1.0
2013-09-17,13.751,13.751,13.751,13.751,200,13.0828072336393,13.0828072336393,13.0828072336393,13.0828072336393,210.214822467805,0.0,1.0
2013-09-18,14.059,14.061,13.9,13.9501,6600,13.3758408041404,13.3777436195333,13.2245669804077,13.2722325059989,6937.08914143757,0.0,1.0
2013-09-19,14.004,14.004,13.94,13.941,1400,13.3235133808366,13.3235133808366,13.262623288265,13.2635746959614,1471.50375727464,0.0,1.0
2013-09-20,14.33,14.33,14.18,14.25,2800,13.6336722898735,13.6336722898735,13.4909611354087,13.557559674159,2943.00751454928,0.0,1.0
2013-09-23,14.341,14.341,14.341,14.341,100,13.6441377745343,13.6441377745343,13.6441377745343,13.6441377745343,105.107411233902,0.0,1.0
2013-09-24,14.34,14.34,14.34,14.34,0,13.6431863668379,13.6431863668379,13.6431863668379,13.6431863668379,0,0.0,1.0
2013-09-25,14.34,14.36,14.33,14.33,5100,13.6431863668379,13.6622145207665,13.6336722898735,13.6336722898735,5360.47797292901,0.0,1.0
2013-09-26,14.95,14.95,14.95,14.95,900,14.2235450616615,14.2235450616615,14.2235450616615,14.2235450616615,945.966701105124,0.0,1.0
2013-09-27,14.874,15.0,14.874,15.0,400,14.1512380767327,14.2711154464831,14.1512380767327,14.2711154464831,420.429644935609,0.0,1.0
2013-09-30,14.87,14.87,14.87,14.87,0,14.1474324459469,14.1474324459469,14.1474324459469,14.1474324459469,0,0.0,1.0
2013-10-01,14.87,14.87,14.87,14.87,0,14.1474324459469,14.1474324459469,14.1474324459469,14.1474324459469,0,0.0,1.0
2013-10-02,14.87,14.87,14.87,14.87,0,14.1474324459469,14.1474324459469,14.1474324459469,14.1474324459469,0,0.0,1.0
2013-10-03,16.13,16.13,16.13,16.13,300,15.3462061434515,15.3462061434515,15.3462061434515,15.3462061434515,315.322233701708,0.0,1.0
2013-10-04,16.13,16.13,16.13,16.13,0,15.3462061434515,15.3462061434515,15.3462061434515,15.3462061434515,0,0.0,1.0
2013-10-07,14.81,15.7,14.43,15.7,2100,14.090347984161,14.9371008339857,13.7288130595168,14.9371008339857,2207.25563591195,0.0,1.0
2013-10-08,14.81,14.81,14.81,14.81,0,14.090347984161,14.090347984161,14.090347984161,14.090347984161,0,0.0,1.0
2013-10-09,14.81,14.81,14.81,14.81,0,14.090347984161,14.090347984161,14.090347984161,14.090347984161,0,0.0,1.0
2013-10-10,15.004,15.004,14.4,14.8,600,14.2749210772688,14.2749210772688,13.7002708286238,14.0808339071967,630.644467403417,0.0,1.0
2013-10-11,15.0,15.0,15.0,15.0,0,14.2711154464831,14.2711154464831,14.2711154464831,14.2711154464831,0,0.0,1.0
2013-10-14,15.0,15.0,15.0,15.0,0,14.2711154464831,14.2711154464831,14.2711154464831,14.2711154464831,0,0.0,1.0
2013-10-15,14.93,14.93,14.33,14.33,1000,14.2045169077329,14.2045169077329,13.6336722898735,13.6336722898735,1051.07411233902,0.0,1.0
2013-10-16,15.1,15.1,15.1,15.1,100,14.3662562161263,14.3662562161263,14.3662562161263,14.3662562161263,105.107411233903,0.0,1.0
2013-10-17,15.1,15.1,15.1,15.1,0,14.3662562161263,14.3662562161263,14.3662562161263,14.3662562161263,0,0.0,1.0
2013-10-18,15.1,15.1,15.1,15.1,0,14.3662562161263,14.3662562161263,14.3662562161263,14.3662562161263,0,0.0,1.0
2013-10-21,15.1,15.1,15.1,15.1,0,14.3662562161263,14.3662562161263,14.3662562161263,14.3662562161263,0,0.0,1.0
2013-10-22,15.1,15.1,15.1,15.1,0,14.3662562161263,14.3662562161263,14.3662562161263,14.3662562161263,0,0.0,1.0
2013-10-23,15.1,15.1,15.1,15.1,0,14.3662562161263,14.3662562161263,14.3662562161263,14.3662562161263,0,0.0,1.0
2013-10-24,15.1,15.1,15.1,15.1,0,14.3662562161263,14.3662562161263,14.3662562161263,14.3662562161263,0,0.0,1.0
2013-10-25,15.2826,15.2826,15.2826,15.2826,200,14.5399832614949,14.5399832614949,14.5399832614949,14.5399832614949,210.214822467805,0.0,1.0
2013-10-28,15.28,15.28,15.28,15.28,0,14.5375096014841,14.5375096014841,14.5375096014841,14.5375096014841,0,0.0,1.0
2013-10-29,15.28,15.28,15.28,15.28,0,14.5375096014841,14.5375096014841,14.5375096014841,14.5375096014841,0,0.0,1.0
2013-10-30,14.97,15.0,14.35,15.0,800,14.2425732155902,14.2711154464831,13.6527004438022,14.2711154464831,840.859289871218,0.0,1.0
2013-10-31,14.38,15.0,14.3779,15.0,1400,13.6812426746951,14.2711154464831,13.6792447185326,14.2711154464831,1471.50375727464,0.0,1.0
2013-11-01,14.38,14.38,14.38,14.38,0,13.6812426746951,13.6812426746951,13.6812426746951,13.6812426746951,0,0.0,1.0
2013-11-04,14.38,14.38,14.38,14.38,0,13.6812426746951,13.6812426746951,13.6812426746951,13.6812426746951,0,0.0,1.0
2013-11-05,14.5,14.5,14.5,14.5,300,13.795411598267,13.795411598267,13.795411598267,13.795411598267,315.322233701708,0.0,1.0
2013-11-06,14.5,14.5,14.5,14.5,0,13.795411598267,13.795411598267,13.795411598267,13.795411598267,0,0.0,1.0
2013-11-07,15.0,15.22,14.5,14.5,500,14.2711154464831,14.4804251396982,13.795411598267,13.795411598267,525.537056169514,0.0,1.0
2013-11-08,15.0,15.0,15.0,15.0,0,14.2711154464831,14.2711154464831,14.2711154464831,14.2711154464831,0,0.0,1.0
2013-11-11,15.0,15.0,15.0,15.0,0,14.2711154464831,14.2711154464831,14.2711154464831,14.2711154464831,0,0.0,1.0
2013-11-12,15.0,15.0,15.0,15.0,0,14.2711154464831,14.2711154464831,14.2711154464831,14.2711154464831,0,0.0,1.0
2013-11-13,15.0,15.0,15.0,15.0,0,14.2711154464831,14.2711154464831,14.2711154464831,14.2711154464831,0,0.0,1.0
2013-11-14,15.0,15.0,15.0,15.0,0,14.2711154464831,14.2711154464831,14.2711154464831,14.2711154464831,0,0.0,1.0
2013-11-15,15.0,15.0,15.0,15.0,0,14.2711154464831,14.2711154464831,14.2711154464831,14.2711154464831,0,0.0,1.0
2013-11-18,15.0,15.0,15.0,15.0,0,14.2711154464831,14.2711154464831,14.2711154464831,14.2711154464831,0,0.0,1.0
2013-11-19,15.0,15.0,15.0,15.0,0,14.3377139852334,14.3377139852334,14.3377139852334,14.3377139852334,0,0.07,1.0
2013-11-20,14.3,14.48,14.13,14.46,8600,13.6686206659225,13.8406732337453,13.5061265740898,13.821556281765,8997.2501985225,0.0,1.0
2013-11-21,14.3,14.3,14.3,14.3,0,13.6686206659225,13.6686206659225,13.6686206659225,13.6686206659225,0,0.0,1.0
2013-11-22,14.2,14.5,14.15,14.5,800,13.5730359060209,13.8597901857256,13.5252435260701,13.8597901857256,836.953506839305,0.0,1.0
2013-11-25,14.25,14.25,14.25,14.25,300,13.6208282859717,13.6208282859717,13.6208282859717,13.6208282859717,313.857565064739,0.0,1.0
2013-11-26,14.25,14.25,14.25,14.25,0,13.6208282859717,13.6208282859717,13.6208282859717,13.6208282859717,0,0.0,1.0
2013-11-27,14.25,14.25,14.25,14.25,0,13.6208282859717,13.6208282859717,13.6208282859717,13.6208282859717,0,0.0,1.0
2013-11-29,14.25,14.25,14.25,14.25,0,13.6208282859717,13.6208282859717,13.6208282859717,13.6208282859717,0,0.0,1.0
2013-12-02,14.25,14.25,14.25,14.25,0,13.6208282859717,13.6208282859717,13.6208282859717,13.6208282859717,0,0.0,1.0
2013-12-03,14.33,14.33,14.33,14.33,300,13.6972960938929,13.6972960938929,13.6972960938929,13.6972960938929,313.85756506474,0.0,1.0
2013-12-04,14.33,14.33,14.33,14.33,0,13.6972960938929,13.6972960938929,13.6972960938929,13.6972960938929,0,0.0,1.0
2013-12-05,14.33,14.33,14.33,14.33,0,13.6972960938929,13.6972960938929,13.6972960938929,13.6972960938929,0,0.0,1.0
2013-12-06,14.33,14.33,14.33,14.33,0,13.6972960938929,13.6972960938929,13.6972960938929,13.6972960938929,0,0.0,1.0
2013-12-09,14.33,14.33,14.33,14.33,76,13.6972960938929,13.6972960938929,13.6972960938929,13.6972960938929,79.5105831497341,0.0,1.0
2013-12-10,14.33,14.33,14.33,14.33,36,13.6972960938929,13.6972960938929,13.6972960938929,13.6972960938929,37.6629078077688,0.0,1.0
2013-12-11,14.33,14.33,14.33,14.33,36,13.6972960938929,13.6972960938929,13.6972960938929,13.6972960938929,37.6629078077688,0.0,1.0
2013-12-12,14.33,14.33,14.33,14.33,36,13.6972960938929,13.6972960938929,13.6972960938929,13.6972960938929,37.6629078077688,0.0,1.0
2013-12-13,14.33,14.33,14.33,14.33,36,13.6972960938929,13.6972960938929,13.6972960938929,13.6972960938929,37.6629078077688,0.0,1.0
2013-12-16,14.33,14.33,14.33,14.33,38,13.6972960938929,13.6972960938929,13.6972960938929,13.6972960938929,39.7552915748671,0.0,1.0
2013-12-17,14.251,14.251,14.251,14.251,1100,13.6217841335707,13.6217841335707,13.6217841335707,13.6217841335707,1150.81107190404,0.0,1.0
2013-12-18,14.251,14.251,14.251,14.251,36,13.6217841335707,13.6217841335707,13.6217841335707,13.6217841335707,37.6629078077687,0.0,1.0
2013-12-19,14.251,14.251,14.251,14.251,73,13.6217841335707,13.6217841335707,13.6217841335707,13.6217841335707,76.3720074990866,0.0,1.0
2013-12-20,14.251,14.251,14.251,14.251,79,13.6217841335707,13.6217841335707,13.6217841335707,13.6217841335707,82.6491588003814,0.0,1.0
2013-12-23,14.251,14.251,14.251,14.251,87,13.6217841335707,13.6217841335707,13.6217841335707,13.6217841335707,91.0186938687744,0.0,1.0
2013-12-24,14.98,14.98,14.98,14.98,200,14.3185970332531,14.3185970332531,14.3185970332531,14.3185970332531,209.238376709825,0.0,1.0
2013-12-26,14.88,14.88,14.88,14.88,200,14.2230122733515,14.2230122733515,14.2230122733515,14.2230122733515,209.238376709826,0.0,1.0
2013-12-27,14.97,14.97,14.97,14.97,200,14.3090385572629,14.3090385572629,14.3090385572629,14.3090385572629,209.238376709826,0.0,1.0
2013-12-30,14.97,14.97,14.97,14.97,0,14.3090385572629,14.3090385572629,14.3090385572629,14.3090385572629,0,0.0,1.0
2013-12-31,14.97,14.97,14.97,14.97,0,14.3090385572629,14.3090385572629,14.3090385572629,14.3090385572629,0,0.0,1.0
2014-01-02,14.97,14.97,14.97,14.97,20,14.3090385572629,14.3090385572629,14.3090385572629,14.3090385572629,20.9238376709826,0.0,1.0
2014-01-03,14.97,14.97,14.97,14.97,0,14.3090385572629,14.3090385572629,14.3090385572629,14.3090385572629,0,0.0,1.0
2014-01-06,14.97,14.97,14.97,14.97,0,14.3090385572629,14.3090385572629,14.3090385572629,14.3090385572629,0,0.0,1.0
2014-01-07,14.97,14.97,14.97,14.97,63,14.3090385572629,14.3090385572629,14.3090385572629,14.3090385572629,65.9100886635952,0.0,1.0
2014-01-08,14.42,14.47,14.42,14.44,500,13.7833223778043,13.8311147577551,13.7833223778043,13.8024393297847,523.095941774567,0.0,1.0
2014-01-09,14.3401,14.3401,14.3401,14.3401,200,13.706950154643,13.706950154643,13.706950154643,13.706950154643,209.238376709826,0.0,1.0
2014-01-10,14.54,14.54,14.25,14.35,3000,13.8980240896862,13.8980240896862,13.6208282859717,13.7164130458733,3138.57565064739,0.0,1.0
2014-01-13,14.88,14.9,14.3,14.33,900,14.2230122733515,14.2421292253318,13.6686206659225,13.6972960938929,941.572695194217,0.0,1.0
2014-01-14,14.8,14.8,14.77,14.77,400,14.1465444654303,14.1465444654303,14.1178690374598,14.1178690374598,418.476753419651,0.0,1.0
2014-01-15,14.8,14.8,14.8,14.8,2,14.1465444654303,14.1465444654303,14.1465444654303,14.1465444654303,2.09238376709825,0.0,1.0
2014-01-16,14.8,14.8,14.8,14.8,0,14.1465444654303,14.1465444654303,14.1465444654303,14.1465444654303,0,0.0,1.0
2014-01-17,15.0,15.0,14.5,14.5,400,14.3377139852334,14.3377139852334,13.8597901857256,13.8597901857256,418.476753419651,0.0,1.0
2014-01-21,15.0,15.0,15.0,15.0,0,14.3377139852334,14.3377139852334,14.3377139852334,14.3377139852334,0,0.0,1.0
2014-01-22,15.0,15.0,15.0,15.0,0,14.3377139852334,14.3377139852334,14.3377139852334,14.3377139852334,0,0.0,1.0
2014-01-23,15.0,15.0,15.0,15.0,0,14.3377139852334,14.3377139852334,14.3377139852334,14.3377139852334,0,0.0,1.0
2014-01-24,14.2601,14.5,14.2601,14.3,1300,13.6304823467218,13.8597901857256,13.6304823467218,13.6686206659225,1360.04944861386,0.0,1.0
2014-01-27,14.398,14.398,14.28,14.29,900,13.762293730626,13.762293730626,13.6495037139422,13.6590621899323,941.572695194217,0.0,1.0
2014-01-28,14.398,14.398,14.398,14.398,8,13.762293730626,13.762293730626,13.762293730626,13.762293730626,8.36953506839304,0.0,1.0
2014-01-29,14.4,14.4,14.4,14.4,0,13.764205425824,13.764205425824,13.764205425824,13.764205425824,0,0.0,1.0
2014-01-30,14.398,14.398,14.398,14.398,90,13.762293730626,13.762293730626,13.762293730626,13.762293730626,94.1572695194217,0.0,1.0
2014-01-31,14.5,14.5,14.5,14.5,300,13.8597901857256,13.8597901857256,13.8597901857256,13.8597901857256,313.857565064739,0.0,1.0
2014-02-03,14.5,14.5,14.5,14.5,300,13.8597901857256,13.8597901857256,13.8597901857256,13.8597901857256,313.857565064739,0.0,1.0
2014-02-04,14.82,14.82,14.82,14.82,200,14.1656614174106,14.1656614174106,14.1656614174106,14.1656614174106,209.238376709826,0.0,1.0
2014-02-05,14.82,14.82,14.82,14.82,23,14.1656614174106,14.1656614174106,14.1656614174106,14.1656614174106,24.0624133216299,0.0,1.0
2014-02-06,14.82,14.82,14.82,14.82,102,14.1656614174106,14.1656614174106,14.1656614174106,14.1656614174106,106.711572122011,0.0,1.0
2014-02-07,14.83,14.9437,14.83,14.9437,200,14.1752198934007,14.2838997654088,14.1752198934007,14.2838997654088,209.238376709826,0.0,1.0
2014-02-10,14.5,14.5,14.5,14.5,900,13.8597901857256,13.8597901857256,13.8597901857256,13.8597901857256,941.572695194216,0.0,1.0
2014-02-11,14.5,14.5,14.5,14.5,0,13.8597901857256,13.8597901857256,13.8597901857256,13.8597901857256,0,0.0,1.0
2014-02-12,14.5,14.5,14.35,14.5,800,13.8597901857256,13.8597901857256,13.7164130458733,13.8597901857256,836.953506839303,0.0,1.0
2014-02-13,14.9,14.95,14.9,14.95,200,14.2421292253318,14.2899216052826,14.2421292253318,14.2899216052826,209.238376709826,0.0,1.0
2014-02-14,14.7,14.7,14.54,14.65,600,14.0509597055287,14.0509597055287,13.8980240896862,14.0031673255779,627.715130129478,0.0,1.0
2014-02-18,14.725,14.725,14.7,14.7,300,14.0748558955041,14.0748558955041,14.0509597055287,14.0509597055287,313.857565064739,0.0,1.0
2014-02-19,14.73,14.73,14.73,14.73,0,14.0796351334992,14.0796351334992,14.0796351334992,14.0796351334992,0,0.0,1.0
2014-02-20,14.73,14.73,14.73,14.73,0,14.0796351334992,14.0796351334992,14.0796351334992,14.0796351334992,0,0.0,1.0
2014-02-21,14.89,14.89,14.89,14.89,100,14.2325707493417,14.2325707493417,14.2325707493417,14.2325707493417,104.619188354913,0.0,1.0
2014-02-24,14.6,14.91,14.54,14.54,900,13.9553749456271,14.251687701322,13.8980240896862,13.8980240896862,941.57269519422,0.0,1.0
2014-02-25,14.44,14.58,14.36,14.58,800,13.8024393297847,13.9362579936468,13.7259715218634,13.9362579936468,836.953506839301,0.0,1.0
2014-02-26,14.65,14.65,14.5,14.55,400,14.0031673255779,14.0031673255779,13.8597901857256,13.9075825656764,418.476753419653,0.0,1.0
2014-02-27,14.65,14.65,14.65,14.65,0,14.0031673255779,14.0031673255779,14.0031673255779,14.0031673255779,0,0.0,1.0
2014-02-28,14.65,14.65,14.65,14.65,0,14.0031673255779,14.0031673255779,14.0031673255779,14.0031673255779,0,0.0,1.0
2014-03-03,14.8,14.8,14.5,14.5,400,14.1465444654303,14.1465444654303,13.8597901857256,13.8597901857256,418.476753419651,0.0,1.0
2014-03-04,14.74,14.74,14.74,14.74,100,14.0891936094893,14.0891936094893,14.0891936094893,14.0891936094893,104.619188354913,0.0,1.0
2014-03-05,14.74,14.74,14.74,14.74,1,14.0891936094893,14.0891936094893,14.0891936094893,14.0891936094893,1.04619188354913,0.0,1.0
2014-03-06,14.74,14.74,14.74,14.74,14,14.0891936094893,14.0891936094893,14.0891936094893,14.0891936094893,14.6466863696878,0.0,1.0
2014-03-07,14.89,14.89,14.89,14.89,100,14.2325707493417,14.2325707493417,14.2325707493417,14.2325707493417,104.619188354913,0.0,1.0
2014-03-10,14.89,14.89,14.89,14.89,104,14.2325707493417,14.2325707493417,14.2325707493417,14.2325707493417,108.803955889109,0.0,1.0
2014-03-11,14.89,14.89,14.89,14.89,0,14.2325707493417,14.2325707493417,14.2325707493417,14.2325707493417,0,0.0,1.0
2014-03-12,14.54,14.54,14.53,14.53,200,13.8980240896862,13.8980240896862,13.8884656136961,13.8884656136961,209.238376709826,0.0,1.0
2014-03-13,14.8,14.8,14.8,14.8,100,14.1465444654303,14.1465444654303,14.1465444654303,14.1465444654303,104.619188354913,0.0,1.0
2014-03-14,14.8,14.8,14.8,14.8,0,14.1465444654303,14.1465444654303,14.1465444654303,14.1465444654303,0,0.0,1.0
2014-03-17,14.7,14.7,14.6999,14.6999,1200,14.0509597055287,14.0509597055287,14.0508641207688,14.0508641207688,1255.43026025896,0.0,1.0
2014-03-18,15.234,15.234,14.77,14.77,1500,14.561382323403,14.561382323403,14.1178690374598,14.1178690374598,1569.2878253237,0.0,1.0
2014-03-19,15.234,15.234,15.234,15.234,19,14.561382323403,14.561382323403,14.561382323403,14.561382323403,19.8776457874335,0.0,1.0
2014-03-20,15.234,15.234,15.234,15.234,46,14.561382323403,14.561382323403,14.561382323403,14.561382323403,48.12482664326,0.0,1.0
2014-03-21,15.28,15.85,15.28,15.85,700,14.6053513129577,15.1501844443966,14.6053513129577,15.1501844443966,732.334318484392,0.0,1.0
2014-03-24,16.2,16.7,15.2,15.2004,5400,15.484731104052,15.9626549035598,14.5288835050365,14.5292658440761,5649.43617116531,0.0,1.0
2014-03-25,16.2,16.2,16.2,16.2,30,15.484731104052,15.484731104052,15.484731104052,15.484731104052,31.385756506474,0.0,1.0
2014-03-26,15.14,16.25,15.1,16.25,11600,14.4715326490956,15.5325234840028,14.4332987451349,15.5325234840028,12135.8258491699,0.0,1.0
2014-03-27,14.9,16.45,14.8,15.3,15200,14.2421292253318,15.7236930038059,14.1465444654303,14.624468264938,15902.1166299468,0.0,1.0
2014-03-28,15.2,15.8,15.03,15.05,14100,14.5288835050365,15.1023920644458,14.3663894132038,14.3855063651842,14751.3055580427,0.0,1.0
2014-03-31,15.2,15.2,15.2,15.2,3,14.5288835050365,14.5288835050365,14.5288835050365,14.5288835050365,3.13857565064739,0.0,1.0
2014-04-01,15.2,15.2,15.2,15.2,107,14.5288835050365,14.5288835050365,14.5288835050365,14.5288835050365,111.942531539757,0.0,1.0
2014-04-02,15.13,15.13,15.13,15.13,100,14.5288835050365,14.5288835050365,14.5288835050365,14.5288835050365,104.137389461173,0.07,1.0
2014-04-03,15.1,15.1,15.1,15.1,300,14.500075408199,14.500075408199,14.500075408199,14.500075408199,312.41216838352,0.0,1.0
2014-04-04,15.1,15.1,15.1,15.1,0,14.500075408199,14.500075408199,14.500075408199,14.500075408199,0,0.0,1.0
2014-04-07,14.58,14.58,14.58,14.58,600,14.000735063016,14.000735063016,14.000735063016,14.000735063016,624.824336767039,0.0,1.0
2014-04-08,14.9,15.85,14.9,14.98,6100,14.3080214292825,15.220277829136,14.3080214292825,14.3848430208491,6352.38075713155,0.0,1.0
2014-04-09,14.9,14.9,14.9,14.9,6,14.3080214292825,14.3080214292825,14.3080214292825,14.3080214292825,6.24824336767038,0.0,1.0
2014-04-10,14.81,15.511,14.74,15.51,2600,14.22159713877,14.8947463348725,14.1543782461492,14.8937860649779,2707.57212599051,0.0,1.0
2014-04-11,14.81,14.81,14.81,14.81,0,14.22159713877,14.22159713877,14.22159713877,14.22159713877,0,0.0,1.0
2014-04-14,14.82,14.82,14.82,14.82,100,14.2311998377158,14.2311998377158,14.2311998377158,14.2311998377158,104.137389461174,0.0,1.0
2014-04-15,14.81,14.9996,14.81,14.9996,400,14.22159713877,14.4036643107829,14.22159713877,14.4036643107829,416.549557844693,0.0,1.0
2014-04-16,14.81,14.81,14.81,14.81,0,14.22159713877,14.22159713877,14.22159713877,14.22159713877,0,0.0,1.0
2014-04-17,14.7,14.7,14.7,14.7,200,14.1159674503659,14.1159674503659,14.1159674503659,14.1159674503659,208.274778922347,0.0,1.0
2014-04-21,14.776,14.776,14.776,14.776,300,14.1889479623542,14.1889479623542,14.1889479623542,14.1889479623542,312.41216838352,0.0,1.0
2014-04-22,14.99,14.99,14.95,14.95,300,14.3944457197949,14.3944457197949,14.3560349240116,14.3560349240116,312.41216838352,0.0,1.0
2014-04-23,15.09,15.69,14.82,14.97,6900,14.4904727092532,15.0666346460028,14.2311998377158,14.3752403219033,7185.47987282094,0.0,1.0
2014-04-24,14.9,14.92,14.9,14.92,400,14.3080214292825,14.3272268271741,14.3080214292825,14.3272268271741,416.549557844692,0.0,1.0
2014-04-25,14.9,14.9,14.9,14.9,4,14.3080214292825,14.3080214292825,14.3080214292825,14.3080214292825,4.16549557844692,0.0,1.0
2014-04-28,14.9,14.9,14.9,14.9,0,14.3080214292825,14.3080214292825,14.3080214292825,14.3080214292825,0,0.0,1.0
2014-04-29,14.9,14.9,14.9,14.9,55,14.3080214292825,14.3080214292825,14.3080214292825,14.3080214292825,57.2755642036451,0.0,1.0
2014-04-30,14.9,14.9,14.9,14.9,54,14.3080214292825,14.3080214292825,14.3080214292825,14.3080214292825,56.2341903090334,0.0,1.0
2014-05-01,14.85,14.87,14.85,14.87,400,14.2600079345533,14.279213332445,14.2600079345533,14.279213332445,416.549557844694,0.0,1.0
2014-05-02,14.85,14.85,14.85,14.85,50,14.2600079345533,14.2600079345533,14.2600079345533,14.2600079345533,52.0686947305867,0.0,1.0
2014-05-05,14.99,14.99,14.58,14.81,2700,14.3944457197949,14.3944457197949,14.000735063016,14.22159713877,2811.70951545168,0.0,1.0
2014-05-06,15.49,15.6999,15.49,15.6999,400,14.8745806670863,15.0761413179592,14.8745806670863,15.0761413179592,416.549557844692,0.0,1.0
2014-05-07,15.49,15.49,15.49,15.49,0,14.8745806670863,14.8745806670863,14.8745806670863,14.8745806670863,0,0.0,1.0
2014-05-08,15.49,15.49,15.49,15.49,0,14.8745806670863,14.8745806670863,14.8745806670863,14.8745806670863,0,0.0,1.0
2014-05-09,14.84,14.84,14.5801,14.5801,1200,14.2504052356075,14.2504052356075,14.0008310900054,14.0008310900054,1249.64867353408,0.0,1.0
2014-05-12,14.84,14.84,14.84,14.84,28,14.2504052356075,14.2504052356075,14.2504052356075,14.2504052356075,29.1584690491285,0.0,1.0
2014-05-13,14.951,15.23,14.9,15.04,1900,14.3569951939062,14.6249104944948,14.3080214292825,14.442459214524,1978.61039976229,0.0,1.0
2014-05-14,14.95,14.95,14.95,14.95,200,14.3560349240116,14.3560349240116,14.3560349240116,14.3560349240116,208.274778922346,0.0,1.0
2014-05-15,14.95,14.95,14.95,14.95,76,14.3560349240116,14.3560349240116,14.3560349240116,14.3560349240116,79.1444159904916,0.0,1.0
2014-05-16,14.95,14.95,14.95,14.95,0,14.3560349240116,14.3560349240116,14.3560349240116,14.3560349240116,0,0.0,1.0
2014-05-19,15.15,15.3,14.7189,14.7189,5000,14.5480889029281,14.6921293871155,14.1341165513735,14.1341165513735,5206.86947305867,0.0,1.0
2014-05-20,15.08,15.08,15.08,15.08,30,14.5480889029281,14.5480889029281,14.5480889029281,14.5480889029281,31.0968679816732,0.07,1.0
2014-05-21,15.3,15.3,15.15,15.15,1000,14.7603289267109,14.7603289267109,14.6156198195863,14.6156198195863,1036.56226605577,0.0,1.0
2014-05-22,15.3,15.3,15.3,15.3,4,14.7603289267109,14.7603289267109,14.7603289267109,14.7603289267109,4.14624906422309,0.0,1.0
2014-05-23,14.79,14.81,14.79,14.81,200,14.2683179624872,14.2876125101038,14.2683179624872,14.2876125101038,207.312453211154,0.0,1.0
2014-05-27,15.01,15.045,14.694,14.79,1700,14.48055798627,14.5143234445991,14.1757041339275,14.2683179624872,1762.15585229481,0.0,1.0
2014-05-28,15.01,15.01,15.01,15.01,0,14.48055798627,14.48055798627,14.48055798627,14.48055798627,0,0.0,1.0
2014-05-29,15.01,15.01,15.01,15.01,0,14.48055798627,14.48055798627,14.48055798627,14.48055798627,0,0.0,1.0
2014-05-30,15.12,15.12,15.12,15.12,300,14.5866779981614,14.5866779981614,14.5866779981614,14.5866779981614,310.968679816731,0.0,1.0
2014-06-02,15.4,15.4,15.4,15.4,2400,14.856801664794,14.856801664794,14.856801664794,14.856801664794,2487.74943853385,0.0,1.0
2014-06-03,15.0101,15.0101,15.0101,15.0101,100,14.4806544590081,14.4806544590081,14.4806544590081,14.4806544590081,103.656226605577,0.0,1.0
2014-06-04,15.0101,15.0101,15.0101,15.0101,3,14.4806544590081,14.4806544590081,14.4806544590081,14.4806544590081,3.1096867981673,0.0,1.0
2014-06-05,15.0101,15.0101,15.0101,15.0101,22,14.4806544590081,14.4806544590081,14.4806544590081,14.4806544590081,22.8043698532269,0.0,1.0
2014-06-06,15.08,15.63,15.02,15.36,4000,14.5480889029281,15.0786889623851,14.4902052600783,14.8182125695608,4146.24906422309,0.0,1.0
2014-06-09,15.48,15.48,15.17,15.17,500,14.9339798552604,14.9339798552604,14.6349143672029,14.6349143672029,518.281133027887,0.0,1.0
2014-06-10,15.48,15.48,15.48,15.48,0,14.9339798552604,14.9339798552604,14.9339798552604,14.9339798552604,0,0.0,1.0
2014-06-11,15.48,15.48,15.48,15.48,0,14.9339798552604,14.9339798552604,14.9339798552604,14.9339798552604,0,0.0,1.0
2014-06-12,15.48,15.48,15.48,15.48,0,14.9339798552604,14.9339798552604,14.9339798552604,14.9339798552604,0,0.0,1.0
2014-06-13,15.48,15.48,15.48,15.48,2,14.9339798552604,14.9339798552604,14.9339798552604,14.9339798552604,2.07312453211155,0.0,1.0
2014-06-16,15.48,15.48,15.48,15.48,10,14.9339798552604,14.9339798552604,14.9339798552604,14.9339798552604,10.3656226605577,0.0,1.0
2014-06-17,15.48,15.48,15.48,15.48,0,14.9339798552604,14.9339798552604,14.9339798552604,14.9339798552604,0,0.0,1.0
2014-06-18,15.9,16.1,15.8,15.8,12600,15.3391653552094,15.5321108313755,15.2426926171263,15.2426926171263,13060.6845523027,0.0,1.0
2014-06-19,16.1,16.1,16.02,16.02,1200,15.5321108313755,15.5321108313755,15.4549326409091,15.4549326409091,1243.87471926693,0.0,1.0
2014-06-20,15.755,15.755,15.755,15.755,200,15.1992798849889,15.1992798849889,15.1992798849889,15.1992798849889,207.312453211154,0.0,1.0
2014-06-23,15.0601,15.87,15.0601,15.87,900,14.5288908280496,15.3102235337845,14.5288908280496,15.3102235337845,932.906039450194,0.0,1.0
2014-06-24,15.66,15.68,15.07,15.07,1200,15.10763078381,15.1269253314266,14.5384416291198,14.5384416291198,1243.87471926692,0.0,1.0
2014-06-25,16.8,17.25,16.6,16.8,2500,16.2074199979571,16.6415473193309,16.0144745217909,16.2074199979571,2591.40566513942,0.0,1.0
2014-06-26,16.8,16.8,16.8,16.8,0,16.2074199979571,16.2074199979571,16.2074199979571,16.2074199979571,0,0.0,1.0
2014-06-27,16.425,16.425,16.425,16.425,100,15.8456472301455,15.8456472301455,15.8456472301455,15.8456472301455,103.656226605577,0.0,1.0
2014-06-30,16.71,16.71,16.71,16.71,200,16.1205945336823,16.1205945336823,16.1205945336823,16.1205945336823,207.312453211154,0.0,1.0
2014-07-01,17.05,17.05,16.964,17.05,1600,16.4486018431648,16.4486018431648,16.3656352884133,16.4486018431648,1658.49962568923,0.0,1.0
2014-07-02,16.42,16.42,16.42,16.42,200,15.8408235932414,15.8408235932414,15.8408235932414,15.8408235932414,207.312453211154,0.0,1.0
2014-07-03,16.42,16.42,16.42,16.42,0,15.8408235932414,15.8408235932414,15.8408235932414,15.8408235932414,0,0.0,1.0
2014-07-07,16.19,16.19,16.19,16.19,200,15.6189362956503,15.6189362956503,15.6189362956503,15.6189362956503,207.312453211154,0.0,1.0
2014-07-08,16.65,16.65,16.25,16.25,1900,16.0627108908325,16.0627108908325,15.6768199385002,15.6768199385002,1969.46830550596,0.0,1.0
2014-07-09,16.5,16.5,16.5,16.5,400,15.9180017837078,15.9180017837078,15.9180017837078,15.9180017837078,414.624906422309,0.0,1.0
2014-07-10,16.5,16.5,16.5,16.5,0,15.9180017837078,15.9180017837078,15.9180017837078,15.9180017837078,0,0.0,1.0
2014-07-11,16.5,16.5,16.5,16.5,50,15.9180017837078,15.9180017837078,15.9180017837078,15.9180017837078,51.8281133027887,0.0,1.0
2014-07-14,16.4,16.4,16.4,16.4,200,15.8215290456248,15.8215290456248,15.8215290456248,15.8215290456248,207.312453211154,0.0,1.0
2014-07-15,16.4,16.4,16.4,16.4,0,15.8215290456248,15.8215290456248,15.8215290456248,15.8215290456248,0,0.0,1.0
2014-07-16,16.5,16.5,16.5,16.5,600,15.9180017837078,15.9180017837078,15.9180017837078,15.9180017837078,621.937359633464,0.0,1.0
2014-07-17,16.5,16.5,16.5,16.5,46,15.9180017837078,15.9180017837078,15.9180017837078,15.9180017837078,47.6818642385656,0.0,1.0
2014-07-18,16.5,16.5,16.5,16.5,0,15.9180017837078,15.9180017837078,15.9180017837078,15.9180017837078,0,0.0,1.0
2014-07-21,16.5,16.5,16.5,16.5,200,15.9180017837078,15.9180017837078,15.9180017837078,15.9180017837078,207.312453211155,0.0,1.0
2014-07-22,16.5,16.5,16.4,16.4,2100,15.9180017837078,15.9180017837078,15.8215290456248,15.8215290456248,2176.78075871712,0.0,1.0
2014-07-23,16.5,16.5,16.5,16.5,0,15.9180017837078,15.9180017837078,15.9180017837078,15.9180017837078,0,0.0,1.0
2014-07-24,16.5,16.5,16.5,16.5,100,15.9180017837078,15.9180017837078,15.9180017837078,15.9180017837078,103.656226605577,0.0,1.0
2014-07-25,16.5,16.5,16.5,16.5,0,15.9180017837078,15.9180017837078,15.9180017837078,15.9180017837078,0,0.0,1.0
2014-07-28,16.5,16.5,16.5,16.5,100,15.9180017837078,15.9180017837078,15.9180017837078,15.9180017837078,103.656226605577,0.0,1.0
2014-07-29,16.5,16.5,16.5,16.5,0,15.9180017837078,15.9180017837078,15.9180017837078,15.9180017837078,0,0.0,1.0
2014-07-30,16.5,16.5,16.0,16.0,1200,15.9180017837078,15.9180017837078,15.4356380932925,15.4356380932925,1243.87471926693,0.0,1.0
2014-07-31,16.5,16.5,16.5,16.5,68,15.9180017837078,15.9180017837078,15.9180017837078,15.9180017837078,70.4862340917926,0.0,1.0
2014-08-01,16.0,16.4101,16.0,16.41,400,15.4356380932925,15.8312727921712,15.4356380932925,15.8311763194331,414.624906422307,0.0,1.0
2014-08-04,15.6201,15.6201,15.6201,15.6201,200,15.0691381613148,15.0691381613148,15.0691381613148,15.0691381613148,207.312453211155,0.0,1.0
2014-08-05,15.6201,15.6201,15.6201,15.6201,0,15.0691381613148,15.0691381613148,15.0691381613148,15.0691381613148,0,0.0,1.0
2014-08-06,15.6201,15.6201,15.6201,15.6201,0,15.0691381613148,15.0691381613148,15.0691381613148,15.0691381613148,0,0.0,1.0
2014-08-07,16.53,17.0,16.26,16.26,400,15.9469436051328,16.4003654741232,15.6864672123085,15.6864672123085,414.624906422307,0.0,1.0
2014-08-08,15.8678,15.8678,15.8678,15.8678,300,15.3081011335466,15.3081011335466,15.3081011335466,15.3081011335466,310.968679816732,0.0,1.0
2014-08-11,16.25,16.25,15.935,15.935,500,15.6768199385002,15.6768199385002,15.3729308135385,15.3729308135385,518.281133027884,0.0,1.0
2014-08-12,16.0,16.0,16.0,16.0,500,15.4356380932925,15.4356380932925,15.4356380932925,15.4356380932925,518.281133027884,0.0,1.0
2014-08-13,16.0,16.0,15.5522,15.64,1900,15.4356380932925,15.4356380932925,15.0036331721564,15.0883362361934,1969.46830550596,0.0,1.0
2014-08-14,16.0,16.0,16.0,16.0,0,15.4356380932925,15.4356380932925,15.4356380932925,15.4356380932925,0,0.0,1.0
2014-08-15,16.0,16.0,16.0,16.0,0,15.4356380932925,15.4356380932925,15.4356380932925,15.4356380932925,0,0.0,1.0
2014-08-18,15.77,15.77,15.52,15.52,600,15.2137507957014,15.2137507957014,14.9725689504937,14.9725689504937,621.937359633461,0.0,1.0
2014-08-19,15.7,15.7,15.7,15.7,0,15.2137507957014,15.2137507957014,15.2137507957014,15.2137507957014,0,0.07,1.0
2014-08-20,16.1,16.1,16.1,16.1,500,15.6013622809422,15.6013622809422,15.6013622809422,15.6013622809422,515.98058265934,0.0,1.0
2014-08-21,16.1,16.1,16.1,16.1,0,15.6013622809422,15.6013622809422,15.6013622809422,15.6013622809422,0,0.0,1.0
2014-08-22,16.1,16.1,16.1,16.1,0,15.6013622809422,15.6013622809422,15.6013622809422,15.6013622809422,0,0.0,1.0
2014-08-25,15.9,15.9,15.9,15.9,200,15.4075565383218,15.4075565383218,15.4075565383218,15.4075565383218,206.392233063736,0.0,1.0
2014-08-26,15.965,16.4,15.96,16.0,12700,15.4705434046734,15.8920708948728,15.4656982611079,15.504459409632,13105.9067995473,0.0,1.0
2014-08-27,15.965,15.965,15.965,15.965,0,15.4705434046734,15.4705434046734,15.4705434046734,15.4705434046734,0,0.0,1.0
2014-08-28,15.965,15.965,15.965,15.965,0,15.4705434046734,15.4705434046734,15.4705434046734,15.4705434046734,0,0.0,1.0
2014-08-29,15.965,15.965,15.965,15.965,20,15.4705434046734,15.4705434046734,15.4705434046734,15.4705434046734,20.6392233063736,0.0,1.0
2014-09-02,15.77,16.13,15.7,16.13,1100,15.2815828056185,15.6304331423352,15.2137507957014,15.6304331423352,1135.15728185055,0.0,1.0
2014-09-03,16.28,16.39,16.28,16.34,600,15.7757874493005,15.8823806077418,15.7757874493005,15.8339291720867,619.17669919121,0.0,1.0
2014-09-04,16.38,16.4,16.38,16.38,1200,15.8726903206107,15.8920708948728,15.8726903206107,15.8726903206107,1238.35339838242,0.0,1.0
2014-09-05,16.38,16.38,16.38,16.38,64,15.8726903206107,15.8726903206107,15.8726903206107,15.8726903206107,66.0455145803957,0.0,1.0
2014-09-08,16.0,16.25,16.0,16.25,1000,15.504459409632,15.7467165879075,15.504459409632,15.7467165879075,1031.96116531868,0.0,1.0
2014-09-09,15.98,15.98,15.69,15.69,1800,15.4850788353699,15.4850788353699,15.2040605085704,15.2040605085704,1857.53009757363,0.0,1.0
2014-09-10,15.97,16.0,15.58,15.61,1200,15.4753885482389,15.504459409632,15.0974673501291,15.1265382115222,1238.35339838242,0.0,1.0
2014-09-11,15.97,15.97,15.97,15.97,100,15.4753885482389,15.4753885482389,15.4753885482389,15.4753885482389,103.196116531868,0.0,1.0
2014-09-12,15.97,15.97,15.97,15.97,0,15.4753885482389,15.4753885482389,15.4753885482389,15.4753885482389,0,0.0,1.0
2014-09-15,15.97,15.97,15.97,15.97,0,15.4753885482389,15.4753885482389,15.4753885482389,15.4753885482389,0,0.0,1.0
2014-09-16,15.97,15.97,15.97,15.97,0,15.4753885482389,15.4753885482389,15.4753885482389,15.4753885482389,0,0.0,1.0
2014-09-17,15.42,15.42,15.42,15.42,200,14.9424227560328,14.9424227560328,14.9424227560328,14.9424227560328,206.392233063736,0.0,1.0
2014-09-18,15.42,15.42,15.42,15.42,0,14.9424227560328,14.9424227560328,14.9424227560328,14.9424227560328,0,0.0,1.0
2014-09-19,16.1,16.1,15.85,15.85,800,15.6013622809422,15.6013622809422,15.3591051026667,15.3591051026667,825.568932254943,0.0,1.0
2014-09-22,16.1,16.1,16.1,16.1,0,15.6013622809422,15.6013622809422,15.6013622809422,15.6013622809422,0,0.0,1.0
2014-09-23,16.1,16.1,16.1,16.1,24,15.6013622809422,15.6013622809422,15.6013622809422,15.6013622809422,24.7670679676483,0.0,1.0
2014-09-24,16.36,16.36,16.36,16.36,212,15.8533097463487,15.8533097463487,15.8533097463487,15.8533097463487,218.77576704756,0.0,1.0
2014-09-25,16.36,16.36,16.36,16.36,0,15.8533097463487,15.8533097463487,15.8533097463487,15.8533097463487,0,0.0,1.0
2014-09-26,16.36,16.36,16.36,16.36,20,15.8533097463487,15.8533097463487,15.8533097463487,15.8533097463487,20.6392233063736,0.0,1.0
2014-09-29,16.4,16.4,16.4,16.4,100,15.8920708948728,15.8920708948728,15.8920708948728,15.8920708948728,103.196116531868,0.0,1.0
2014-09-30,16.4,16.4,16.4,16.4,0,15.8920708948728,15.8920708948728,15.8920708948728,15.8920708948728,0,0.0,1.0
2014-10-01,15.7268,15.7268,15.7268,15.7268,151,15.2397207652125,15.2397207652125,15.2397207652125,15.2397207652125,155.826135963121,0.0,1.0
2014-10-02,15.7268,15.7268,15.7268,15.7268,0,15.2397207652125,15.2397207652125,15.2397207652125,15.2397207652125,0,0.0,1.0
2014-10-03,15.7268,15.7268,15.7268,15.7268,0,15.2397207652125,15.2397207652125,15.2397207652125,15.2397207652125,0,0.0,1.0
2014-10-06,15.7268,15.7268,15.7268,15.7268,0,15.2397207652125,15.2397207652125,15.2397207652125,15.2397207652125,0,0.0,1.0
2014-10-07,15.7268,15.7268,15.7268,15.7268,108,15.2397207652125,15.2397207652125,15.2397207652125,15.2397207652125,111.451805854418,0.0,1.0
2014-10-08,15.85,15.85,15.85,15.85,116,15.3591051026667,15.3591051026667,15.3591051026667,15.3591051026667,119.707495176967,0.0,1.0
2014-10-09,15.747,15.82,15.747,15.82,5973,15.2592951452172,15.3300342412736,15.2592951452172,15.3300342412736,6163.90404044847,0.0,1.0
2014-10-10,15.747,15.747,15.747,15.747,75,15.2592951452172,15.2592951452172,15.2592951452172,15.2592951452172,77.3970873989009,0.0,1.0
2014-10-13,15.747,15.747,15.747,15.747,0,15.2592951452172,15.2592951452172,15.2592951452172,15.2592951452172,0,0.0,1.0
2014-10-14,15.747,15.747,15.747,15.747,0,15.2592951452172,15.2592951452172,15.2592951452172,15.2592951452172,0,0.0,1.0
2014-10-15,15.95,15.95,15.95,15.95,200,15.4560079739769,15.4560079739769,15.4560079739769,15.4560079739769,206.392233063736,0.0,1.0
2014-10-16,15.9,15.9,15.9,15.9,1456,15.4075565383218,15.4075565383218,15.4075565383218,15.4075565383218,1502.535456704,0.0,1.0
2014-10-17,15.9,15.9,15.9,15.9,0,15.4075565383218,15.4075565383218,15.4075565383218,15.4075565383218,0,0.0,1.0
2014-10-20,15.9,15.9,15.9,15.9,20,15.4075565383218,15.4075565383218,15.4075565383218,15.4075565383218,20.6392233063736,0.0,1.0
2014-10-21,15.9,15.9,15.9,15.9,100,15.4075565383218,15.4075565383218,15.4075565383218,15.4075565383218,103.196116531868,0.0,1.0
2014-10-22,15.91,15.91,15.7,15.7,573,15.4172468254528,15.4172468254528,15.2137507957014,15.2137507957014,591.313747727604,0.0,1.0
2014-10-23,15.91,15.91,15.91,15.91,69,15.4172468254528,15.4172468254528,15.4172468254528,15.4172468254528,71.205320406989,0.0,1.0
2014-10-24,15.91,15.91,15.91,15.91,17,15.4172468254528,15.4172468254528,15.4172468254528,15.4172468254528,17.5433398104176,0.0,1.0
2014-10-27,15.9,15.9,15.9,15.9,828,15.4075565383218,15.4075565383218,15.4075565383218,15.4075565383218,854.463844883866,0.0,1.0
2014-10-28,15.9,15.9,15.9,15.9,17,15.4075565383218,15.4075565383218,15.4075565383218,15.4075565383218,17.5433398104175,0.0,1.0
2014-10-29,15.9,15.9,15.9,15.9,0,15.4075565383218,15.4075565383218,15.4075565383218,15.4075565383218,0,0.0,1.0
2014-10-30,15.9,15.9,15.9,15.9,47,15.4075565383218,15.4075565383218,15.4075565383218,15.4075565383218,48.5021747699779,0.0,1.0
2014-10-31,15.9,15.9,15.9,15.9,9,15.4075565383218,15.4075565383218,15.4075565383218,15.4075565383218,9.28765048786811,0.0,1.0
2014-11-03,15.8071,15.85,15.8071,15.85,308,15.3175337708746,15.3591051026667,15.3175337708746,15.3591051026667,317.844038918154,0.0,1.0
2014-11-04,15.88,16.095,15.5999,15.5999,1204,15.3881759640597,15.5965171373767,15.1167510215199,15.1167510215199,1242.48124304369,0.0,1.0
2014-11-05,15.82,15.82,15.3792,15.3792,307,15.3300342412736,15.3300342412736,14.9028863845383,14.9028863845383,316.812077752835,0.0,1.0
2014-11-06,15.885,15.885,15.42,15.885,1408,15.3930211076252,15.3930211076252,14.9424227560328,15.3930211076252,1453.00132076871,0.0,1.0
2014-11-07,15.9,15.9,15.8,15.8,411,15.4075565383218,15.4075565383218,15.3106536670116,15.3106536670116,424.136038945977,0.0,1.0
2014-11-10,15.8501,16.0,15.8501,16.0,1000,15.359202005538,15.504459409632,15.359202005538,15.504459409632,1031.96116531868,0.0,1.0
2014-11-11,15.8555,15.99,15.85,15.99,1715,15.3644347605887,15.494769122501,15.3591051026667,15.494769122501,1769.81339852154,0.0,1.0
2014-11-12,15.87,15.87,15.87,15.87,499,15.3784856769287,15.3784856769287,15.3784856769287,15.3784856769287,514.948621494022,0.0,1.0
2014-11-13,15.98,15.98,15.98,15.98,265,15.4850788353699,15.4850788353699,15.4850788353699,15.4850788353699,273.469708809451,0.0,1.0
2014-11-14,15.98,15.98,15.98,15.98,50,15.4850788353699,15.4850788353699,15.4850788353699,15.4850788353699,51.5980582659342,0.0,1.0
2014-11-17,16.2,16.4,15.88,15.88,2250,15.6982651522524,15.8920708948728,15.3881759640597,15.3881759640597,2321.91262196703,0.0,1.0
2014-11-18,15.88,15.88,15.86,15.86,438,15.4560079739769,15.4560079739769,15.4365419689719,15.4365419689719,450.015295780825,0.07,1.0
2014-11-19,15.4,15.51,15.3595,15.51,616,14.9888238538567,15.0958868813842,14.9494051937215,15.0958868813842,632.898224203169,0.0,1.0
2014-11-20,15.476,15.92,15.2601,15.2601,654,15.0627946728757,15.4949399839869,14.8526591488466,14.8526591488466,671.940647124794,0.0,1.0
2014-11-21,15.99,15.99,15.99,15.99,272,15.5630710015044,15.5630710015044,15.5630710015044,15.5630710015044,279.461553544257,0.0,1.0
2014-11-24,15.99,15.99,15.99,15.99,20,15.5630710015044,15.5630710015044,15.5630710015044,15.5630710015044,20.5486436429601,0.0,1.0
2014-11-25,15.99,15.99,15.99,15.99,355,15.5630710015044,15.5630710015044,15.5630710015044,15.5630710015044,364.738424662542,0.0,1.0
2014-11-26,15.99,15.99,15.99,15.99,0,15.5630710015044,15.5630710015044,15.5630710015044,15.5630710015044,0,0.0,1.0
2014-11-28,15.714,15.9,15.714,15.9,1104,15.2944401324353,15.4754739789819,15.2944401324353,15.4754739789819,1134.2851290914,0.0,1.0
2014-12-01,15.8,15.8,15.52,15.8,2176,15.3781439539568,15.3781439539568,15.1056198838867,15.3781439539568,2235.69242835406,0.0,1.0
2014-12-02,15.8,15.8,15.75,15.75,1520,15.3781439539568,15.3781439539568,15.3294789414443,15.3294789414443,1561.69691686497,0.0,1.0
2014-12-03,15.8,15.8,15.8,15.8,29,15.3781439539568,15.3781439539568,15.3781439539568,15.3781439539568,29.7955332822922,0.0,1.0
2014-12-04,15.9,15.9,15.668,15.668,1212,15.4754739789819,15.4754739789819,15.2496683209238,15.2496683209238,1245.24780476338,0.0,1.0
2014-12-05,15.9,15.9,15.9,15.9,37,15.4754739789819,15.4754739789819,15.4754739789819,15.4754739789819,38.0149907394761,0.0,1.0
2014-12-08,15.818,15.818,15.74,15.74,1167,15.3956633584614,15.3956633584614,15.3197459389418,15.3197459389418,1199.01335656672,0.0,1.0
2014-12-09,15.79,15.79,15.74,15.74,1270,15.3684109514543,15.3684109514543,15.3197459389418,15.3197459389418,1304.83887132797,0.0,1.0
2014-12-10,15.74,15.74,15.47,15.74,1282,15.3197459389418,15.3197459389418,15.0569548713742,15.3197459389418,1317.16805751374,0.0,1.0
2014-12-11,15.84,15.84,15.74,15.74,250,15.4170759639669,15.4170759639669,15.3197459389418,15.3197459389418,256.858045537,0.0,1.0
2014-12-12,15.84,15.84,15.84,15.84,0,15.4170759639669,15.4170759639669,15.4170759639669,15.4170759639669,0,0.0,1.0
2014-12-15,15.84,15.84,15.84,15.84,38,15.4170759639669,15.4170759639669,15.4170759639669,15.4170759639669,39.042422921624,0.0,1.0
2014-12-16,15.84,15.84,15.84,15.84,1,15.4170759639669,15.4170759639669,15.4170759639669,15.4170759639669,1.027432182148,0.0,1.0
2014-12-17,15.84,15.84,15.84,15.84,83,15.4170759639669,15.4170759639669,15.4170759639669,15.4170759639669,85.276871118284,0.0,1.0
2014-12-18,15.84,15.84,15.84,15.84,81,15.4170759639669,15.4170759639669,15.4170759639669,15.4170759639669,83.222006753988,0.0,1.0
2014-12-19,15.5,15.62,15.5,15.55,1352,15.0861538788817,15.2029499089118,15.0861538788817,15.1348188913942,1389.0883102641,0.0,1.0
2014-12-22,15.8,15.849,15.8,15.84,893,15.3781439539568,15.4258356662191,15.3781439539568,15.4170759639669,917.496938658169,0.0,1.0
2014-12-23,15.932,15.932,15.932,15.932,250,15.5066195869899,15.5066195869899,15.5066195869899,15.5066195869899,256.858045537001,0.0,1.0
2014-12-24,15.932,15.932,15.932,15.932,0,15.5066195869899,15.5066195869899,15.5066195869899,15.5066195869899,0,0.0,1.0
2014-12-26,15.9999,15.9999,15.98,15.98,1135,15.5727066739819,15.5727066739819,15.5533379990019,15.5533379990019,1166.13552673798,0.0,1.0
2014-12-29,15.98,15.98,15.52,15.8,7286,15.5533379990019,15.5533379990019,15.1056198838867,15.3781439539568,7485.87087913036,0.0,1.0
2014-12-30,16.3,16.3495,15.73,15.73,8676,15.8647940790821,15.9129724414695,15.3100129364393,15.3100129364393,8914.00161231605,0.0,1.0
2014-12-31,16.25,16.335,15.7001,15.83,2944,15.8161290665695,15.8988595878408,15.2809112589568,15.4073429614644,3024.76034424373,0.0,1.0
2015-01-02,15.74,15.74,15.74,15.74,100,15.3197459389418,15.3197459389418,15.3197459389418,15.3197459389418,102.7432182148,0.0,1.0
2015-01-05,15.64,15.85,15.16,15.6,2007,15.2224159139168,15.4268089664694,14.7552317937966,15.1834839039068,2062.05638957104,0.0,1.0
2015-01-06,15.78,15.875,15.65,15.78,1800,15.3586779489518,15.4511414727256,15.2321489164193,15.3586779489518,1849.37792786641,0.0,1.0
2015-01-07,15.79,15.8,15.79,15.8,600,15.3684109514543,15.3781439539568,15.3684109514543,15.3781439539568,616.459309288803,0.0,1.0
2015-01-08,15.79,15.79,15.79,15.79,0,15.3684109514543,15.3684109514543,15.3684109514543,15.3684109514543,0,0.0,1.0
2015-01-09,15.9,15.9,15.785,15.8,700,15.4754739789819,15.4754739789819,15.3635444502031,15.3781439539568,719.202527503602,0.0,1.0
2015-01-12,15.585,15.79,15.585,15.79,1601,15.168884400153,15.3684109514543,15.168884400153,15.3684109514543,1644.91892361895,0.0,1.0
2015-01-13,15.99,15.99,15.515,15.77,600,15.5630710015044,15.5630710015044,15.1007533826355,15.3489449464493,616.459309288803,0.0,1.0
2015-01-14,15.206,15.206,15.206,15.206,250,14.8000036053081,14.8000036053081,14.8000036053081,14.8000036053081,256.858045537001,0.0,1.0
2015-01-15,15.15,15.1655,15.098,15.1655,700,14.7454987912941,14.7605849451729,14.694887178281,14.7605849451729,719.2025275036,0.0,1.0
2015-01-16,15.55,15.75,15.45,15.6,3830,15.1348188913942,15.3294789414443,15.0374888663692,15.1834839039068,3935.06525762686,0.0,1.0
2015-01-20,15.5,15.73,15.16,15.65,3503,15.0861538788817,15.3100129364393,14.7552317937966,15.2321489164193,3599.09493406446,0.0,1.0
2015-01-21,15.5,15.55,15.1,15.55,6693,15.0861538788817,15.1348188913942,14.6968337787815,15.1348188913942,6876.60359511659,0.0,1.0
2015-01-22,15.5,15.5,15.5,15.5,0,15.0861538788817,15.0861538788817,15.0861538788817,15.0861538788817,0,0.0,1.0
2015-01-23,15.16,15.16,15.16,15.16,133,14.7552317937966,14.7552317937966,14.7552317937966,14.7552317937966,136.648480225684,0.0,1.0
2015-01-26,15.22,15.22,15.22,15.22,100,14.8136298088116,14.8136298088116,14.8136298088116,14.8136298088116,102.7432182148,0.0,1.0
2015-01-27,14.75,14.97,14.6999,14.799,901,14.3561786911939,14.570304746249,14.3074163486563,14.4038704034562,925.71639611535,0.0,1.0
2015-01-28,15.05,15.28,14.1,14.78,1459,14.648168766269,14.8720278238266,13.7235335285311,14.3853776987014,1499.02355375394,0.0,1.0
2015-01-29,15.05,15.05,15.05,15.05,0,14.648168766269,14.648168766269,14.648168766269,14.648168766269,0,0.0,1.0
2015-01-30,15.0,15.0,14.96,14.96,4403,14.5995037537565,14.5995037537565,14.5605717437465,14.5605717437465,4523.78389799766,0.0,1.0
2015-02-02,14.775,15.01,14.572,14.89,6335,14.3805111974502,14.609236756259,14.1829312466493,14.492440726229,6508.78287390758,0.0,1.0
2015-02-03,15.1,15.1995,14.96,15.05,11931,14.6968337787815,14.7936771536815,14.5605717437465,14.648168766269,12258.2933652079,0.0,1.0
2015-02-04,15.23,16.3895,14.95,15.2,38089,14.8233628113141,15.9519044514795,14.550838741244,14.7941638038066,39133.8643858353,0.0,1.0
2015-02-05,14.9499,15.13,14.87,15.13,3508,14.550741411219,14.7260327862891,14.4729747212239,14.7260327862891,3604.23209497518,0.0,1.0
2015-02-06,15.25,15.25,14.8,14.94,7001,14.8428288163191,14.8428288163191,14.4048437037064,14.5411057387415,7193.05270721817,0.0,1.0
2015-02-09,15.2,15.39,14.95,15.05,23818,14.7941638038066,14.9790908513542,14.550838741244,14.648168766269,24471.3797144011,0.0,1.0
2015-02-10,16.0,16.33,15.5,15.5,37423,15.5728040040069,15.8939930865896,15.0861538788817,15.0861538788817,38449.5945525248,0.0,1.0
2015-02-11,15.13,16.15,15.1,15.95,40671,14.7260327862891,15.7187990415445,14.6968337787815,15.5241389914944,41786.6942801413,0.0,1.0
2015-02-12,14.96,15.2,14.86,15.17,9287,14.5605717437465,14.7941638038066,14.4632417187214,14.7649647962991,9541.76267560849,0.0,1.0
2015-02-13,15.3,15.43,14.68,15.18,57436,14.8914938288316,15.0180228613642,14.2880476736764,14.7746977988016,59011.5948138528,0.0,1.0
2015-02-17,16.55,16.55,14.15,15.21,64710,16.1081191416447,16.1081191416447,13.7721985410436,14.8038968063091,66485.1365067971,0.0,1.0
2015-02-18,16.6,17.98,16.34,16.5,71127,16.1567841541572,17.4999384995028,15.9037260890921,16.0594541291321,73078.168819641,0.0,1.0
2015-02-19,15.95,16.98,15.5,16.3,54848,15.5241389914944,16.5266382492524,15.0861538788817,15.8647940790821,56352.6003264537,0.0,1.0
2015-02-20,15.56,16.41,15.4,16.34,18331,15.1445518938967,15.9718571066096,14.9888238538567,15.9037260890921,18833.8593309551,0.0,1.0
2015-02-23,14.83,15.81,14.83,15.81,31149,14.4340427112139,15.3878769564593,14.4340427112139,15.3878769564593,32003.4850417282,0.0,1.0
2015-02-24,14.95,15.0,14.75,15.0,14225,14.550838741244,14.5995037537565,14.3561786911939,14.5995037537565,14615.2227910553,0.0,1.0
2015-02-25,14.8,15.0,14.544,14.95,22503,14.4048437037064,14.5995037537565,14.1556788396423,14.550838741244,23120.3063948765,0.0,1.0
2015-02-26,14.67,14.8699,14.66,14.75,13875,14.2783146711739,14.4728773911989,14.2685816686714,14.3561786911939,14255.6215273035,0.0,1.0
2015-02-27,15.37,15.37,14.54,15.1,14289,14.9596248463492,14.9596248463492,14.1517856386413,14.6968337787815,14680.9784507128,0.0,1.0
2015-03-02,14.74,14.98,14.63,14.98,12945,14.3464456886914,14.5800377487515,14.2393826611638,14.5800377487515,13300.1095979059,0.0,1.0
2015-03-03,14.8,15.34,14.8,15.07,4132,14.4048437037064,14.9304258388416,14.4048437037064,14.667634771274,4245.34977663555,0.0,1.0
2015-03-04,15.01,15.21,14.75,15.11,6634,14.609236756259,14.8038968063091,14.3561786911939,14.706566781284,6815.98509636985,0.0,1.0
2015-03-05,15.01,15.01,15.01,15.01,188,14.609236756259,14.609236756259,14.609236756259,14.609236756259,193.157250243825,0.0,1.0
2015-03-06,14.745,14.745,14.745,14.745,258,14.3513121899426,14.3513121899426,14.3513121899426,14.3513121899426,265.077502994185,0.0,1.0
2015-03-09,14.5,14.75,14.5,14.725,2254,14.1128536286313,14.3561786911939,14.1128536286313,14.3318461849376,2315.8321385616,0.0,1.0
2015-03-10,14.94,14.94,14.5,14.75,6677,14.5411057387415,14.5411057387415,14.1128536286313,14.3561786911939,6860.1646802022,0.0,1.0
2015-03-11,14.5,14.91,14.5,14.745,557,14.1128536286313,14.511906731234,14.1128536286313,14.3513121899426,572.279725456437,0.0,1.0
2015-03-12,14.5,14.5,14.5,14.5,9,14.1128536286313,14.1128536286313,14.1128536286313,14.1128536286313,9.24688963933201,0.0,1.0
2015-03-13,14.5,14.5,14.5,14.5,0,14.1128536286313,14.1128536286313,14.1128536286313,14.1128536286313,0,0.0,1.0
2015-03-16,14.5,14.5,14.5,14.5,0,14.1128536286313,14.1128536286313,14.1128536286313,14.1128536286313,0,0.0,1.0
2015-03-17,14.3,14.3,14.29,14.29,1371,13.9181935785812,13.9181935785812,13.9084605760787,13.9084605760787,1408.60952172491,0.0,1.0
2015-03-18,14.3,14.3,14.3,14.3,1,13.9181935785812,13.9181935785812,13.9181935785812,13.9181935785812,1.027432182148,0.0,1.0
2015-03-19,14.42,14.52,14.15,14.5,16811,14.0349896086112,14.1323196336363,13.7721985410436,14.1128536286313,17272.1624140901,0.0,1.0
2015-03-20,14.51,14.55,14.5,14.55,3080,14.1225866311338,14.1615186411438,14.1128536286313,14.1615186411438,3164.49112101585,0.0,1.0
2015-03-23,14.16,14.48,14.16,14.4475,5630,13.7819315435461,14.0933876236263,13.7819315435461,14.0617553654931,5784.44318549327,0.0,1.0
2015-03-24,14.5,14.5,14.22,14.22,454,14.1128536286313,14.1128536286313,13.8403295585612,13.8403295585612,466.454210695193,0.0,1.0
2015-03-25,14.451,14.451,14.451,14.451,150,14.065161916369,14.065161916369,14.065161916369,14.065161916369,154.114827322201,0.0,1.0
2015-03-26,14.35,14.38,14.32,14.36,2600,13.9668585910937,13.9960575986012,13.9376595835862,13.9765915935962,2671.32367358481,0.0,1.0
2015-03-27,14.67,14.83,14.29,14.34,11574,14.2783146711739,14.4340427112139,13.9084605760787,13.9571255885912,11891.5000761809,0.0,1.0
2015-03-30,15.05,15.17,14.6,15.07,20180,14.648168766269,14.7649647962991,14.2101836536563,14.667634771274,20733.5814357467,0.0,1.0
2015-03-31,14.83,14.83,14.56,14.56,4062,14.5021737287315,14.5021737287315,14.2381422447964,14.2381422447964,4153.82280800115,0.07,1.0
2015-04-01,14.64,14.95,14.56,14.56,5553,14.3163737955919,14.6195210549248,14.2381422447964,14.2381422447964,5678.52733944622,0.0,1.0
2015-04-02,14.55,14.78,14.42,14.42,1500,14.2283633009469,14.4532790094842,14.1012370309041,14.1012370309041,1533.90797932096,0.0,1.0
2015-04-06,14.31,14.61,14.18,14.18,2750,13.9936686485602,14.2870369640436,13.8665423785173,13.8665423785173,2812.16462875509,0.0,1.0
2015-04-07,14.31,14.31,14.31,14.31,65,13.9936686485602,13.9936686485602,13.9936686485602,13.9936686485602,66.4693457705748,0.0,1.0
2015-04-08,14.31,14.31,14.31,14.31,0,13.9936686485602,13.9936686485602,13.9936686485602,13.9936686485602,0,0.0,1.0
2015-04-09,14.31,14.31,14.31,14.31,0,13.9936686485602,13.9936686485602,13.9936686485602,13.9936686485602,0,0.0,1.0
2015-04-10,14.591,14.66,14.591,14.66,1000,14.2684569707296,14.3359316832908,14.2684569707296,14.3359316832908,1022.60531954731,0.0,1.0
2015-04-13,14.591,14.591,14.591,14.591,20,14.2684569707296,14.2684569707296,14.2684569707296,14.2684569707296,20.4521063909462,0.0,1.0
2015-04-14,14.591,14.591,14.591,14.591,0,14.2684569707296,14.2684569707296,14.2684569707296,14.2684569707296,0,0.0,1.0
2015-04-15,14.4,14.4,13.99,14.24,25333,14.0816791432052,14.0816791432052,13.6807424453778,13.925216041614,25905.6605600919,0.0,1.0
2015-04-16,14.15,14.4,13.8,14.05,18534,13.837205546969,14.0816791432052,13.4949425122383,13.7394161084745,18952.9669924898,0.0,1.0
2015-04-17,14.3,14.45,14.0001,14.25,18790,13.9838897047107,14.1305738624524,13.6906191786658,13.9349949854635,19214.7539542939,0.0,1.0
2015-04-20,14.06,14.31,14.01,14.3,10900,13.749195052324,13.9936686485602,13.7003003330767,13.9838897047107,11146.3979830656,0.0,1.0
2015-04-21,14.06,14.06,14.06,14.06,1200,13.749195052324,13.749195052324,13.749195052324,13.749195052324,1227.12638345677,0.0,1.0
2015-04-22,14.15,14.26,14.1,14.2,4300,13.837205546969,13.9447739293129,13.7883108277217,13.8861002662162,4397.20287405342,0.0,1.0
2015-04-23,14.48,14.5,14.0,14.22,3257,14.1599106940008,14.1794685816997,13.6905213892273,13.9056581539151,3330.62552576557,0.0,1.0
2015-04-24,14.52,14.52,14.42,14.42,585,14.1990264693986,14.1990264693986,14.1012370309041,14.1012370309041,598.224111935174,0.0,1.0
2015-04-27,14.49,14.49,14.3501,14.49,550,14.1696896378502,14.1696896378502,14.0328822133964,14.1696896378502,562.43292575102,0.0,1.0
2015-04-28,14.75,14.75,14.02,14.25,24277,14.4239421779359,14.4239421779359,13.7100792769262,13.9349949854635,24825.7893426499,0.0,1.0
2015-04-29,14.3,15.55,14.15,14.46,38337,13.9838897047107,15.2062576858917,13.837205546969,14.1403528063019,39203.6201354852,0.0,1.0
2015-04-30,14.73,14.98,14.0,14.4,33530,14.404384290237,14.6488578864732,13.6905213892273,14.0816791432052,34287.9563644212,0.0,1.0
2015-05-01,14.8368,14.88,14.25,14.26,7217,14.5088234105491,14.5510684479787,13.9349949854635,13.9447739293129,7380.14259117291,0.0,1.0
2015-05-04,14.53,14.88,14.53,14.87,8954,14.208805413248,14.5510684479787,14.208805413248,14.5412895041292,9156.4080312266,0.0,1.0
2015-05-05,14.44,14.68,14.12,14.16,34098,14.120794918603,14.3554895709897,13.8078687154206,13.8469844908184,34868.7961859241,0.0,1.0
2015-05-06,14.78,15.564,14.45,14.5,43333,14.4532790094842,15.2199482072809,14.1305738624524,14.1794685816997,44312.5563119435,0.0,1.0
2015-05-07,14.6,15.24,14.6,14.74,13261,14.2772580201941,14.9031104265588,14.2772580201941,14.4141632340864,13560.7691425169,0.0,1.0
2015-05-08,14.97,14.97,14.96,14.96,200,14.6390789426237,14.6390789426237,14.6292999987743,14.6292999987743,204.521063909462,0.0,1.0
2015-05-11,14.97,14.97,14.97,14.97,6,14.6390789426237,14.6390789426237,14.6390789426237,14.6390789426237,6.13563191728386,0.0,1.0
2015-05-12,14.4,14.73,14.27,14.559,1750,14.1110159747535,14.434393424175,13.9836248583148,14.2668251094748,1785.83881168345,0.03,1.0
2015-05-13,15.02,15.02,14.42,14.42,12859,14.7185736069999,14.7185736069999,14.1306146080518,14.1306146080518,13122.3435882499,0.0,1.0
2015-05-14,15.309,15.309,15.309,15.309,136,15.0017738581598,15.0017738581598,15.0017738581598,15.0017738581598,138.785187650828,0.0,1.0
2015-05-15,15.25,15.31,14.95,15.31,3900,14.94395788993,15.0027537898248,14.6499783904559,15.0027537898248,3979.86935175167,0.0,1.0
2015-05-18,15.04,15.25,15.04,15.25,211,14.7381722402981,14.94395788993,14.7381722402981,14.94395788993,215.321136722976,0.0,1.0
2015-05-19,14.555,15.21,14.555,15.21,320,14.2629053828151,14.9047606233334,14.2629053828151,14.9047606233334,326.553382707831,0.0,1.0
2015-05-20,14.53,15.038,14.53,15.038,748,14.2384070911923,14.7362123769683,14.2384070911923,14.7362123769683,763.318532079553,0.0,1.0
2015-05-21,14.7661,14.7661,14.7661,14.7661,100,14.4697689572783,14.4697689572783,14.4697689572783,14.4697689572783,102.047932096197,0.0,1.0
2015-05-22,14.45,14.47,14.111,14.44,2466,14.1600125579992,14.1796111912975,13.8278157235935,14.1502132413501,2516.50200549222,0.0,1.0
2015-05-26,14.45,14.45,14.45,14.45,640,14.1600125579992,14.1600125579992,14.1600125579992,14.1600125579992,653.106765415661,0.0,1.0
2015-05-27,14.14,14.92,14.14,14.8,7210,13.856233741876,14.6205804405085,13.856233741876,14.5029886407189,7357.65590413583,0.0,1.0
2015-05-28,14.23,14.25,14.19,14.24,1831,13.9444275917182,13.9640262250165,13.9052303251217,13.9542269083674,1868.49763668137,0.0,1.0
2015-05-29,15.23,15.23,15.23,15.23,330,14.9243592566317,14.9243592566317,14.9243592566317,14.9243592566317,336.75817591745,0.0,1.0
2015-06-01,14.842,14.842,14.509,14.509,549,14.5441457706453,14.5441457706453,14.2178285262291,14.2178285262291,560.243147208121,0.0,1.0
2015-06-02,15.9133,15.9139,15.0595,15.9139,705,15.593946563267,15.594534522266,14.7572809077639,15.594534522266,719.437921278191,0.0,1.0
2015-06-03,16.75,16.75,16.25,16.31,1540,16.4138553873001,16.4138553873001,15.9238895548434,15.9826854547382,1571.53815428144,0.0,1.0
2015-06-04,16.33,16.49,16.33,16.49,895,16.0022840880365,16.1590731544226,16.0022840880365,16.1590731544226,913.328992260962,0.0,1.0
2015-06-05,16.33,16.33,16.33,16.33,15,16.0022840880365,16.0022840880365,16.0022840880365,16.0022840880365,15.3071898144295,0.0,1.0
2015-06-08,15.58,16.3078,15.57,16.27,2066,15.2673353393514,15.9805296050754,15.2575360227023,15.9434881881417,2108.31027710743,0.0,1.0
2015-06-09,15.7,16.2299,15.63,16.2299,1039,15.384927139141,15.9041929283786,15.3163319225971,15.9041929283786,1060.27801447949,0.0,1.0
2015-06-10,15.33,15.33,15.26,15.26,638,15.022352423123,15.022352423123,14.9537572065791,14.9537572065791,651.065806773738,0.0,1.0
2015-06-11,15.25,15.25,15.25,15.25,102,14.94395788993,14.94395788993,14.94395788993,14.94395788993,104.088890738121,0.0,1.0
2015-06-12,15.0,15.0,15.0,15.0,100,14.6989749737016,14.6989749737016,14.6989749737016,14.6989749737016,102.047932096197,0.0,1.0
2015-06-15,15.0,15.0,15.0,15.0,0,14.6989749737016,14.6989749737016,14.6989749737016,14.6989749737016,0,0.0,1.0
2015-06-16,15.719,15.719,15.5,15.5,333,15.4035458407744,15.4035458407744,15.1889408061583,15.1889408061583,339.819613880335,0.0,1.0
2015-06-17,15.31,15.61,14.45,15.609,3813,15.0027537898248,15.2967332892988,14.1600125579992,15.2957533576339,3891.08765082798,0.0,1.0
2015-06-18,15.02,15.1,15.0,15.0,356,14.7185736069999,14.7969681401929,14.6989749737016,14.6989749737016,363.290638262461,0.0,1.0
2015-06-19,15.225,15.225,15.225,15.225,138,14.9194595983071,14.9194595983071,14.9194595983071,14.9194595983071,140.826146292752,0.0,1.0
2015-06-22,14.89,14.94,14.89,14.94,289,14.5911824905611,14.6401790738068,14.5911824905611,14.6401790738068,294.91852375801,0.0,1.0
2015-06-23,15.1,15.1,15.1,15.1,100,14.7969681401929,14.7969681401929,14.7969681401929,14.7969681401929,102.047932096197,0.0,1.0
2015-06-24,14.9,15.05,14.81,15.05,717,14.6009818072102,14.7479715569473,14.512787957368,14.7479715569473,731.683673129735,0.0,1.0
2015-06-25,14.92,14.92,14.62,14.7628,875,14.6205804405085,14.6205804405085,14.3266009410345,14.4665351827841,892.919405841725,0.0,1.0
2015-06-26,14.53,14.58,14.32,14.58,1931,14.2384070911923,14.2874036744379,14.0326214415605,14.2874036744379,1970.54556877756,0.0,1.0
2015-06-29,14.53,14.53,14.53,14.53,58,14.2384070911923,14.2384070911923,14.2384070911923,14.2384070911923,59.1878006157942,0.0,1.0
2015-06-30,14.53,14.53,14.53,14.53,0,14.2384070911923,14.2384070911923,14.2384070911923,14.2384070911923,0,0.0,1.0
2015-07-01,14.1,14.1,14.0501,14.0501,1000,13.8170364752795,13.8170364752795,13.7681378852003,13.7681378852003,1020.47932096197,0.0,1.0
2015-07-02,14.1,14.1,14.1,14.1,0,13.8170364752795,13.8170364752795,13.8170364752795,13.8170364752795,0,0.0,1.0
2015-07-06,14.1,14.1,14.1,14.1,1,13.8170364752795,13.8170364752795,13.8170364752795,13.8170364752795,1.02047932096197,0.0,1.0
2015-07-07,14.1,14.1,14.1,14.1,0,13.8170364752795,13.8170364752795,13.8170364752795,13.8170364752795,0,0.0,1.0
2015-07-08,13.98,14.03,13.97,14.01,6811,13.6994446754899,13.7484412587356,13.6896453588408,13.7288426254373,6950.48465507197,0.0,1.0
2015-07-09,14.0,14.0001,13.94,13.97,2334,13.7190433087882,13.7191413019546,13.6602474088933,13.6896453588408,2381.79873512523,0.0,1.0
2015-07-10,13.51,14.01,13.51,14.01,810,13.2388767929806,13.7288426254373,13.2388767929806,13.7288426254373,826.588249979194,0.0,1.0
2015-07-13,13.51,13.51,13.51,13.51,0,13.2388767929806,13.2388767929806,13.2388767929806,13.2388767929806,0,0.0,1.0
2015-07-14,13.438,13.438,13.438,13.438,352,13.1683217131068,13.1683217131068,13.1683217131068,13.1683217131068,359.208720978614,0.0,1.0
2015-07-15,13.65,13.65,13.65,13.65,226,13.3760672260685,13.3760672260685,13.3760672260685,13.3760672260685,230.628326537404,0.0,1.0
2015-07-16,13.65,13.65,13.65,13.65,92,13.3760672260685,13.3760672260685,13.3760672260685,13.3760672260685,93.8840975285009,0.0,1.0
2015-07-17,13.65,13.65,13.65,13.65,1,13.3760672260685,13.3760672260685,13.3760672260685,13.3760672260685,1.02047932096197,0.0,1.0
2015-07-20,13.65,13.65,13.65,13.65,0,13.3760672260685,13.3760672260685,13.3760672260685,13.3760672260685,0,0.0,1.0
2015-07-21,13.65,13.65,13.65,13.65,0,13.3760672260685,13.3760672260685,13.3760672260685,13.3760672260685,0,0.0,1.0
2015-07-22,13.65,13.65,13.65,13.65,0,13.3760672260685,13.3760672260685,13.3760672260685,13.3760672260685,0,0.0,1.0
2015-07-23,13.65,13.65,13.65,13.65,11,13.3760672260685,13.3760672260685,13.3760672260685,13.3760672260685,11.2252725305816,0.0,1.0
2015-07-24,13.65,13.65,13.65,13.65,2,13.3760672260685,13.3760672260685,13.3760672260685,13.3760672260685,2.04095864192393,0.0,1.0
2015-07-27,13.7599,14.05,13.35,14.05,420,13.4837617160424,13.7680398920338,13.0820877265944,13.7680398920338,428.601314804029,0.0,1.0
2015-07-28,13.7599,13.7599,13.7599,13.7599,0,13.4837617160424,13.4837617160424,13.4837617160424,13.4837617160424,0,0.0,1.0
2015-07-29,13.7599,13.7599,13.7599,13.7599,0,13.4837617160424,13.4837617160424,13.4837617160424,13.4837617160424,0,0.0,1.0
2015-07-30,13.7599,13.7599,13.7599,13.7599,0,13.4837617160424,13.4837617160424,13.4837617160424,13.4837617160424,0,0.0,1.0
2015-07-31,13.7599,13.7599,13.7599,13.7599,6,13.4837617160424,13.4837617160424,13.4837617160424,13.4837617160424,6.12287592577184,0.0,1.0
2015-08-03,13.7599,13.7599,13.7599,13.7599,0,13.4837617160424,13.4837617160424,13.4837617160424,13.4837617160424,0,0.0,1.0
2015-08-04,13.7915,13.7915,13.7915,13.7915,301,13.5147275566537,13.5147275566537,13.5147275566537,13.5147275566537,307.164275609553,0.0,1.0
2015-08-05,13.1501,13.8,13.1501,13.8,3140,12.8861993867782,13.5230569758055,12.8861993867782,13.5230569758055,3204.30506782059,0.0,1.0
2015-08-06,13.1501,13.1501,13.1501,13.1501,28,12.8861993867782,12.8861993867782,12.8861993867782,12.8861993867782,28.5734209869352,0.0,1.0
2015-08-07,13.2,13.2,12.756,12.756,642,12.9350979768574,12.9350979768574,12.5000083176358,12.5000083176358,655.147724057585,0.0,1.0
2015-08-10,12.45,12.95,12.45,12.95,589,12.2001492281723,12.690115060629,12.2001492281723,12.690115060629,601.062320046602,0.0,1.0
2015-08-11,12.45,12.45,12.45,12.45,5,12.2001492281723,12.2001492281723,12.2001492281723,12.2001492281723,5.10239660480986,0.0,1.0
2015-08-12,12.97,13.01,12.96,12.97,1750,12.7097136939273,12.7489109605238,12.6999143772782,12.7097136939273,1785.83881168345,0.0,1.0
2015-08-13,12.45,12.77,11.5,12.02,5891,12.2001492281723,12.5137273609446,11.2692141465046,11.7787786122595,6011.64367978698,0.0,1.0
2015-08-14,12.3,12.3,12.3,12.3,604,12.0531594784353,12.0531594784353,12.0531594784353,12.0531594784353,616.369509861031,0.0,1.0
2015-08-17,12.2,12.3,12.0,12.03,3723,11.955166311944,12.0531594784353,11.7591799789613,11.7885779289087,3799.2445119414,0.0,1.0
2015-08-18,12.2,12.2,12.2,12.2,0,11.955166311944,11.955166311944,11.955166311944,11.955166311944,0,0.0,1.0
2015-08-19,12.357,12.357,12.357,12.357,100,12.1090155833354,12.1090155833354,12.1090155833354,12.1090155833354,102.047932096197,0.0,1.0
2015-08-20,12.357,12.357,12.357,12.357,0,12.1090155833354,12.1090155833354,12.1090155833354,12.1090155833354,0,0.0,1.0
2015-08-21,12.357,12.357,12.357,12.357,92,12.1090155833354,12.1090155833354,12.1090155833354,12.1090155833354,93.8840975285011,0.0,1.0
2015-08-24,11.3,11.3,10.8,10.8,1333,11.0732278135219,11.0732278135219,10.5832619810651,10.5832619810651,1360.2989348423,0.0,1.0
2015-08-25,11.2,11.2,11.2,11.2,101,10.9752346470305,10.9752346470305,10.9752346470305,10.9752346470305,103.068411417159,0.0,1.0
2015-08-26,11.2,11.2,11.2,11.2,50,10.9752346470305,10.9752346470305,10.9752346470305,10.9752346470305,51.0239660480986,0.0,1.0
2015-08-27,11.2,11.2,11.2,11.2,30,10.9752346470305,10.9752346470305,10.9752346470305,10.9752346470305,30.6143796288592,0.0,1.0
2015-08-28,11.2,11.2,11.2,11.2,75,10.9752346470305,10.9752346470305,10.9752346470305,10.9752346470305,76.5359490721479,0.0,1.0
2015-08-31,11.2,11.2,11.2,11.2,141,10.9752346470305,10.9752346470305,10.9752346470305,10.9752346470305,143.887584255638,0.0,1.0
2015-09-01,11.2737,11.2737,11.2,11.2,405,11.0474556107346,11.0474556107346,10.9752346470305,10.9752346470305,413.2941249896,0.0,1.0
2015-09-02,11.2,11.2,11.2,11.2,178,10.9752346470305,10.9752346470305,10.9752346470305,10.9752346470305,181.645319131231,0.0,1.0
2015-09-03,11.47,11.47,11.47,11.47,658,11.2398161965572,11.2398161965572,11.2398161965572,11.2398161965572,671.475393192974,0.0,1.0
2015-09-04,11.47,11.47,11.47,11.47,54,11.2398161965572,11.2398161965572,11.2398161965572,11.2398161965572,55.1058833319462,0.0,1.0
2015-09-08,11.81,11.8845,11.35,11.35,565,11.5729929626277,11.6459978716638,11.1222243967675,11.1222243967675,576.570816343514,0.0,1.0
2015-09-09,11.81,11.81,11.81,11.81,65,11.5729929626277,11.5729929626277,11.5729929626277,11.5729929626277,66.3311558625282,0.0,1.0
2015-09-10,12.2,12.2,11.93,11.93,813,11.955166311944,11.955166311944,11.6905847624173,11.6905847624173,829.649687942079,0.0,1.0
2015-09-11,12.2,12.2,12.2,12.2,33,11.955166311944,11.955166311944,11.955166311944,11.955166311944,33.6758175917449,0.0,1.0
2015-09-14,12.2,12.2,12.2,12.2,95,11.955166311944,11.955166311944,11.955166311944,11.955166311944,96.9455354913869,0.0,1.0
2015-09-15,12.2,12.2,12.2,12.2,11,11.955166311944,11.955166311944,11.955166311944,11.955166311944,11.2252725305816,0.0,1.0
2015-09-16,12.2,12.2,12.2,12.2,155,11.955166311944,11.955166311944,11.955166311944,11.955166311944,158.174294749105,0.0,1.0
2015-09-17,12.2,12.2,12.2,12.2,0,11.955166311944,11.955166311944,11.955166311944,11.955166311944,0,0.0,1.0
2015-09-18,10.6,12.36,10.6,12.35,5218,10.3872756480825,12.1119553783301,10.3872756480825,12.102156061681,5324.86109677954,0.0,1.0
2015-09-21,12.18,12.18,11.15,11.34,2630,11.9355676786457,11.9355676786457,10.9262380637849,11.1124250801184,2683.86061412998,0.0,1.0
2015-09-22,12.18,12.18,12.18,12.18,0,11.9355676786457,11.9355676786457,11.9355676786457,11.9355676786457,0,0.0,1.0
2015-09-23,11.45,11.45,11.42,11.42,837,11.2202175632589,11.2202175632589,11.1908196133115,11.1908196133115,854.141191645168,0.0,1.0
2015-09-24,11.9,11.9,11.89,11.89,584,11.6611868124699,11.6611868124699,11.6513874958208,11.6513874958208,595.959923441792,0.0,1.0
2015-09-25,11.5,12.21,11.5,12.21,519,11.2692141465046,11.9649656285931,11.2692141465046,11.9649656285931,529.628767579261,0.0,1.0
2015-09-28,11.34,11.34,11.34,11.34,223,11.1124250801184,11.1124250801184,11.1124250801184,11.1124250801184,227.56688857452,0.0,1.0
2015-09-29,11.523,11.523,11.2501,11.2501,1011,11.2917525747976,11.2917525747976,11.0243292234427,11.0243292234427,1031.70459349255,0.0,1.0
2015-09-30,10.76,11.15,10.76,11.15,3910,10.5440647144686,10.9262380637849,10.5440647144686,10.9262380637849,3990.07414496131,0.0,1.0
2015-10-01,10.76,10.76,10.76,10.76,0,10.5440647144686,10.5440647144686,10.5440647144686,10.5440647144686,0,0.0,1.0
2015-10-02,12.25,12.2862,11.4,11.4,6199,12.0041628951896,12.0396364214595,11.1712209800132,11.1712209800132,6325.95131064327,0.0,1.0
2015-10-05,12.01,12.03,12.0,12.03,6627,11.7689792956104,11.7885779289087,11.7591799789613,11.7885779289087,6762.71646001498,0.0,1.0
2015-10-06,12.01,12.01,12.01,12.01,18,11.7689792956104,11.7689792956104,11.7689792956104,11.7689792956104,18.3686277773155,0.0,1.0
2015-10-07,12.01,12.01,12.01,12.01,18,11.7689792956104,11.7689792956104,11.7689792956104,11.7689792956104,18.3686277773155,0.0,1.0
2015-10-08,12.01,12.01,12.01,12.01,0,11.7689792956104,11.7689792956104,11.7689792956104,11.7689792956104,0,0.0,1.0
2015-10-09,11.784,11.784,11.784,11.784,200,11.54751473934,11.54751473934,11.54751473934,11.54751473934,204.095864192394,0.0,1.0
2015-10-12,12.3,12.3,12.3,12.3,433,12.0531594784353,12.0531594784353,12.0531594784353,12.0531594784353,441.867545976534,0.0,1.0
2015-10-13,11.34,11.83,11.34,11.83,409,11.1124250801184,11.592591595926,11.1124250801184,11.592591595926,417.376042273446,0.0,1.0
2015-10-14,11.34,11.34,11.34,11.34,44,11.1124250801184,11.1124250801184,11.1124250801184,11.1124250801184,44.9010901223267,0.0,1.0
2015-10-15,11.34,11.34,11.34,11.34,60,11.1124250801184,11.1124250801184,11.1124250801184,11.1124250801184,61.2287592577183,0.0,1.0
2015-10-16,11.34,11.34,11.34,11.34,0,11.1124250801184,11.1124250801184,11.1124250801184,11.1124250801184,0,0.0,1.0
2015-10-19,11.34,11.34,11.34,11.34,90,11.1124250801184,11.1124250801184,11.1124250801184,11.1124250801184,91.8431388865774,0.0,1.0
2015-10-20,11.34,11.34,11.34,11.34,0,11.1124250801184,11.1124250801184,11.1124250801184,11.1124250801184,0,0.0,1.0
2015-10-21,11.34,11.34,11.34,11.34,0,11.1124250801184,11.1124250801184,11.1124250801184,11.1124250801184,0,0.0,1.0
2015-10-22,11.6828,11.6828,11.52,11.52,1345,11.4483456548507,11.4483456548507,11.2888127798028,11.2888127798028,1372.54468669385,0.0,1.0
2015-10-23,11.6828,11.6828,11.6828,11.6828,2,11.4483456548507,11.4483456548507,11.4483456548507,11.4483456548507,2.04095864192395,0.0,1.0
2015-10-26,11.6828,11.6828,11.6828,11.6828,2,11.4483456548507,11.4483456548507,11.4483456548507,11.4483456548507,2.04095864192395,0.0,1.0
2015-10-27,11.6828,11.6828,11.6828,11.6828,58,11.4483456548507,11.4483456548507,11.4483456548507,11.4483456548507,59.1878006157945,0.0,1.0
2015-10-28,11.6828,11.6828,11.6828,11.6828,0,11.4483456548507,11.4483456548507,11.4483456548507,11.4483456548507,0,0.0,1.0
2015-10-29,11.6828,11.6828,11.6828,11.6828,3,11.4483456548507,11.4483456548507,11.4483456548507,11.4483456548507,3.06143796288592,0.0,1.0
2015-10-30,11.6828,11.6828,11.6828,11.6828,15,11.4483456548507,11.4483456548507,11.4483456548507,11.4483456548507,15.3071898144296,0.0,1.0
2015-11-02,11.6828,11.6828,11.6828,11.6828,0,11.4483456548507,11.4483456548507,11.4483456548507,11.4483456548507,0,0.0,1.0
2015-11-03,11.6828,11.6828,11.6828,11.6828,33,11.4483456548507,11.4483456548507,11.4483456548507,11.4483456548507,33.6758175917451,0.0,1.0
2015-11-04,11.6828,11.6828,11.6828,11.6828,0,11.4483456548507,11.4483456548507,11.4483456548507,11.4483456548507,0,0.0,1.0
2015-11-05,11.6828,11.6828,11.6828,11.6828,0,11.4483456548507,11.4483456548507,11.4483456548507,11.4483456548507,0,0.0,1.0
2015-11-06,11.34,11.55,11.34,11.55,1090,11.1124250801184,11.3182107297502,11.1124250801184,11.3182107297502,1112.32245984855,0.0,1.0
2015-11-09,11.34,11.34,11.34,11.34,0,11.1124250801184,11.1124250801184,11.1124250801184,11.1124250801184,0,0.0,1.0
2015-11-10,11.34,11.34,11.34,11.34,0,11.1124250801184,11.1124250801184,11.1124250801184,11.1124250801184,0,0.0,1.0
2015-11-11,11.34,11.34,11.34,11.34,88,11.1124250801184,11.1124250801184,11.1124250801184,11.1124250801184,89.8021802446534,0.0,1.0
2015-11-12,11.34,11.34,11.34,11.34,6,11.1124250801184,11.1124250801184,11.1124250801184,11.1124250801184,6.12287592577183,0.0,1.0
2015-11-13,11.34,11.34,11.34,11.34,18,11.1124250801184,11.1124250801184,11.1124250801184,11.1124250801184,18.3686277773155,0.0,1.0
2015-11-16,11.34,11.34,11.34,11.34,97,11.1124250801184,11.1124250801184,11.1124250801184,11.1124250801184,98.9864941333112,0.0,1.0
2015-11-17,11.34,11.34,11.34,11.34,32,11.1124250801184,11.1124250801184,11.1124250801184,11.1124250801184,32.6553382707831,0.0,1.0
2015-11-18,11.45,11.45,11.45,11.45,171,11.2202175632589,11.2202175632589,11.2202175632589,11.2202175632589,174.501963884497,0.0,1.0
2015-11-19,10.9,10.9853,10.9,10.9853,594,10.6812551475565,10.7648433185736,10.6812551475565,10.7648433185736,606.16471665141,0.0,1.0
2015-11-20,10.9,10.9,10.9,10.9,0,10.6812551475565,10.6812551475565,10.6812551475565,10.6812551475565,0,0.0,1.0
2015-11-23,10.83,10.9999,10.8,10.95,1860,10.6126599310126,10.7791503208813,10.5832619810651,10.7302517308022,1898.09153698926,0.0,1.0
2015-11-24,10.83,10.83,10.83,10.83,0,10.6126599310126,10.6126599310126,10.6126599310126,10.6126599310126,0,0.0,1.0
2015-11-25,10.83,10.83,10.83,10.83,0,10.6126599310126,10.6126599310126,10.6126599310126,10.6126599310126,0,0.0,1.0
2015-11-27,10.83,10.83,10.83,10.83,0,10.6126599310126,10.6126599310126,10.6126599310126,10.6126599310126,0,0.0,1.0
2015-11-30,10.83,10.83,10.83,10.83,64,10.6126599310126,10.6126599310126,10.6126599310126,10.6126599310126,65.3106765415658,0.0,1.0
2015-12-01,10.7802,10.83,10.76,10.83,1541,10.5638593340999,10.6126599310126,10.5440647144686,10.6126599310126,1572.55863360239,0.0,1.0
2015-12-02,10.8,10.81,10.8,10.81,675,10.5832619810651,10.5930612977143,10.5832619810651,10.5930612977143,688.823541649333,0.0,1.0
2015-12-03,10.8,10.8,10.8,10.8,0,10.5832619810651,10.5832619810651,10.5832619810651,10.5832619810651,0,0.0,1.0
2015-12-04,10.5,10.52,10.5,10.52,626,10.2892824815911,10.3088811148894,10.2892824815911,10.3088811148894,638.820054922194,0.0,1.0
2015-12-07,10.5,10.6,10.5,10.6,1013,10.2892824815911,10.3872756480825,10.2892824815911,10.3872756480825,1033.74555213448,0.0,1.0
2015-12-08,10.5,10.5,10.5,10.5,0,10.2892824815911,10.2892824815911,10.2892824815911,10.2892824815911,0,0.0,1.0
2015-12-09,10.785,10.785,10.7,10.7,1100,10.5685630060914,10.5685630060914,10.4852688145738,10.4852688145738,1122.52725305817,0.0,1.0
2015-12-10,10.785,10.785,10.785,10.785,0,10.5685630060914,10.5685630060914,10.5685630060914,10.5685630060914,0,0.0,1.0
2015-12-11,10.785,10.785,10.785,10.785,3,10.5685630060914,10.5685630060914,10.5685630060914,10.5685630060914,3.06143796288592,0.0,1.0
2015-12-14,10.35,10.3501,10.35,10.3501,404,10.1422927318541,10.1423907250206,10.1422927318541,10.1423907250206,412.273645668636,0.0,1.0
2015-12-15,10.05,10.349,10.05,10.349,600,9.84831323238007,10.1413128001892,9.84831323238007,10.1413128001892,612.287592577182,0.0,1.0
2015-12-16,10.3,10.3,10.3,10.3,223,10.0932961486084,10.0932961486084,10.0932961486084,10.0932961486084,227.56688857452,0.0,1.0
2015-12-17,10.3,10.3,10.3,10.3,30,10.0932961486084,10.0932961486084,10.0932961486084,10.0932961486084,30.6143796288592,0.0,1.0
2015-12-18,10.0525,10.25,9.95,9.95,1651,9.85076306154235,10.0442995653628,9.75032006588872,9.75032006588872,1684.81135890821,0.0,1.0
2015-12-21,10.0525,10.0525,10.0525,10.0525,0,9.85076306154235,9.85076306154235,9.85076306154235,9.85076306154235,0,0.0,1.0
2015-12-22,10.0,10.0,9.5001,9.5001,450,9.7993166491344,9.7993166491344,9.30944880984417,9.30944880984417,459.215694432886,0.0,1.0
2015-12-23,10.0,10.0,10.0,10.0,0,9.7993166491344,9.7993166491344,9.7993166491344,9.7993166491344,0,0.0,1.0
2015-12-24,10.0,10.0,10.0,10.0,11,9.7993166491344,9.7993166491344,9.7993166491344,9.7993166491344,11.2252725305817,0.0,1.0
2015-12-28,10.0,10.0,10.0,10.0,1,9.7993166491344,9.7993166491344,9.7993166491344,9.7993166491344,1.02047932096197,0.0,1.0
2015-12-29,9.946,9.946,9.946,9.946,401,9.74640033922907,9.74640033922907,9.74640033922907,9.74640033922907,409.21220770575,0.0,1.0
2015-12-30,9.42,9.42,9.42,9.42,206,9.2309562834846,9.2309562834846,9.2309562834846,9.2309562834846,210.218740118166,0.0,1.0
2015-12-31,9.94,9.99,9.915,9.915,5851,9.74052074923959,9.78951733248526,9.71602245761675,9.71602245761675,5970.82450694849,0.0,1.0
2016-01-04,9.94,9.94,9.94,9.94,33,9.74052074923959,9.74052074923959,9.74052074923959,9.74052074923959,33.675817591745,0.0,1.0
2016-01-05,9.7555,9.7555,9.7555,9.7555,150,9.55972335706306,9.55972335706306,9.55972335706306,9.55972335706306,153.071898144296,0.0,1.0
2016-01-06,9.7555,9.7555,9.7555,9.7555,0,9.55972335706306,9.55972335706306,9.55972335706306,9.55972335706306,0,0.0,1.0
2016-01-07,9.75,9.7501,9.75,9.7501,1800,9.55433373290604,9.55443172607253,9.55433373290604,9.55443172607253,1836.86277773155,0.0,1.0
2016-01-08,9.75,9.75,9.75,9.75,0,9.55433373290604,9.55433373290604,9.55433373290604,9.55433373290604,0,0.0,1.0
2016-01-11,9.75,9.75,9.75,9.75,163,9.55433373290604,9.55433373290604,9.55433373290604,9.55433373290604,166.338129316801,0.0,1.0
2016-01-12,10.02,10.35,10.02,10.35,360,9.81891528243266,10.1422927318541,9.81891528243266,10.1422927318541,367.37255554631,0.0,1.0
2016-01-13,10.02,10.02,10.02,10.02,10,9.81891528243266,9.81891528243266,9.81891528243266,9.81891528243266,10.2047932096197,0.0,1.0
2016-01-14,9.3,9.3,9.3,9.3,557,9.11336448369499,9.11336448369499,9.11336448369499,9.11336448369499,568.406981775817,0.0,1.0
2016-01-15,9.3,9.3,9.3,9.3,61,9.11336448369499,9.11336448369499,9.11336448369499,9.11336448369499,62.2492385786802,0.0,1.0
2016-01-19,9.75,9.7601,9.75,9.7601,1000,9.55433373290604,9.56423104272166,9.55433373290604,9.56423104272166,1020.47932096197,0.0,1.0
2016-01-20,9.4,9.496,9.4,9.401,2100,9.21135765018633,9.30543109001802,9.21135765018633,9.21233758185125,2143.00657402014,0.0,1.0
2016-01-21,9.4,9.4,9.4,9.4,1,9.21135765018633,9.21135765018633,9.21135765018633,9.21135765018633,1.02047932096197,0.0,1.0
2016-01-22,9.75,9.75,9.36,9.744,1625,9.55433373290604,9.55433373290604,9.17216038358979,9.54845414291655,1658.2788965632,0.0,1.0
2016-01-25,9.85,9.94,9.85,9.94,235,9.65232689939738,9.74052074923959,9.65232689939738,9.74052074923959,239.812640426063,0.0,1.0
2016-01-26,9.85,9.85,9.85,9.85,1,9.65232689939738,9.65232689939738,9.65232689939738,9.65232689939738,1.02047932096197,0.0,1.0
2016-01-27,9.85,9.85,9.85,9.85,8,9.65232689939738,9.65232689939738,9.65232689939738,9.65232689939738,8.16383456769576,0.0,1.0
2016-01-28,9.85,9.85,9.85,9.85,22,9.65232689939738,9.65232689939738,9.65232689939738,9.65232689939738,22.4505450611633,0.0,1.0
2016-01-29,9.82,9.84,9.82,9.8295,1597,9.62292894944998,9.64252758274825,9.62292894944998,9.63223830026665,1629.70547557627,0.0,1.0
2016-02-01,9.82,9.82,9.82,9.82,0,9.62292894944998,9.62292894944998,9.62292894944998,9.62292894944998,0,0.0,1.0
2016-02-02,9.82,9.82,9.82,9.82,0,9.62292894944998,9.62292894944998,9.62292894944998,9.62292894944998,0,0.0,1.0
2016-02-03,9.7,9.7,9.7,9.7,186,9.50533714966036,9.50533714966036,9.50533714966036,9.50533714966036,189.809153698927,0.0,1.0
2016-02-04,9.75,9.755,9.75,9.75,1568,9.55433373290604,9.5592333912306,9.55433373290604,9.55433373290604,1600.11157526837,0.0,1.0
2016-02-05,9.75,9.75,9.75,9.75,0,9.55433373290604,9.55433373290604,9.55433373290604,9.55433373290604,0,0.0,1.0
2016-02-08,9.75,9.75,9.75,9.75,0,9.55433373290604,9.55433373290604,9.55433373290604,9.55433373290604,0,0.0,1.0
2016-02-09,9.75,9.75,9.75,9.75,0,9.55433373290604,9.55433373290604,9.55433373290604,9.55433373290604,0,0.0,1.0
2016-02-10,9.67,10.0,9.52,9.52,19969,9.47593919971296,9.7993166491344,9.32894944997594,9.32894944997594,20377.9515602896,0.0,1.0
2016-02-11,9.05,9.67,9.05,9.67,4750,8.86838156746663,9.47593919971296,8.86838156746663,9.47593919971296,4847.27677456936,0.0,1.0
2016-02-12,10.0,10.0,10.0,10.0,100,9.7993166491344,9.7993166491344,9.7993166491344,9.7993166491344,102.047932096197,0.0,1.0
2016-02-16,9.5001,9.5263,9.5001,9.5263,1742,9.30944880984417,9.3351230194649,9.30944880984417,9.3351230194649,1777.67497711575,0.0,1.0
2016-02-17,9.55,9.55,9.3,9.3501,1712,9.35834739992335,9.35834739992335,9.11336448369499,9.16245906010715,1747.06059748689,0.0,1.0
2016-02-18,9.55,9.55,9.55,9.55,0,9.35834739992335,9.35834739992335,9.35834739992335,9.35834739992335,0,0.0,1.0
2016-02-19,9.55,9.55,9.55,9.55,86,9.35834739992335,9.35834739992335,9.35834739992335,9.35834739992335,87.7612216027294,0.0,1.0
2016-02-22,9.55,9.55,9.55,9.55,21,9.35834739992335,9.35834739992335,9.35834739992335,9.35834739992335,21.4300657402014,0.0,1.0
2016-02-23,9.32,9.32,9.32,9.32,100,9.13296311699326,9.13296311699326,9.13296311699326,9.13296311699326,102.047932096197,0.0,1.0
2016-02-24,9.32,9.32,9.32,9.32,0,9.13296311699326,9.13296311699326,9.13296311699326,9.13296311699326,0,0.0,1.0
2016-02-25,9.32,9.32,9.32,9.32,0,9.13296311699326,9.13296311699326,9.13296311699326,9.13296311699326,0,0.0,1.0
2016-02-26,9.32,9.32,9.32,9.32,57,9.13296311699326,9.13296311699326,9.13296311699326,9.13296311699326,58.1673212948323,0.0,1.0
2016-02-29,9.32,9.32,9.32,9.32,14,9.13296311699326,9.13296311699326,9.13296311699326,9.13296311699326,14.2867104934676,0.0,1.0
2016-03-01,9.3,9.3015,9.3,9.3015,825,9.11336448369499,9.11483438119236,9.11336448369499,9.11483438119236,841.895439793625,0.0,1.0
2016-03-02,9.3,9.3,9.3,9.3,0,9.11336448369499,9.11336448369499,9.11336448369499,9.11336448369499,0,0.0,1.0
2016-03-03,9.3,9.3,9.3,9.3,21,9.11336448369499,9.11336448369499,9.11336448369499,9.11336448369499,21.4300657402014,0.0,1.0
2016-03-04,9.484,9.484,9.484,9.484,436,9.29367191003906,9.29367191003906,9.29367191003906,9.29367191003906,444.928983939419,0.0,1.0
2016-03-07,9.45,9.4599,9.41,9.412,3159,9.260354233432,9.27005555691465,9.22115696683547,9.22311683016529,3223.69417491887,0.0,1.0
2016-03-08,9.6,9.6,9.45,9.45,1666,9.40734398316902,9.40734398316902,9.260354233432,9.260354233432,1700.11854872264,0.0,1.0
2016-03-09,9.6,9.6,9.6,9.6,0,9.40734398316902,9.40734398316902,9.40734398316902,9.40734398316902,0,0.0,1.0
2016-03-10,9.6,9.6,9.6,9.6,80,9.40734398316902,9.40734398316902,9.40734398316902,9.40734398316902,81.6383456769576,0.0,1.0
2016-03-11,9.6,9.6,9.6,9.6,0,9.40734398316902,9.40734398316902,9.40734398316902,9.40734398316902,0,0.0,1.0
2016-03-14,9.8799,9.8799,9.8263,9.8779,1502,9.68162685617829,9.68162685617829,9.62910251893893,9.67966699284847,1532.75994008488,0.0,1.0
2016-03-15,9.9,9.945,9.9,9.945,1628,9.70132348264305,9.74542040756416,9.70132348264305,9.74542040756416,1661.34033452609,0.0,1.0
2016-03-16,9.9,9.9,9.9,9.9,6,9.70132348264305,9.70132348264305,9.70132348264305,9.70132348264305,6.12287592577182,0.0,1.0
2016-03-17,9.6213,9.6213,9.6213,9.6213,830,9.42821652763168,9.42821652763168,9.42821652763168,9.42821652763168,846.997836398435,0.0,1.0
2016-03-18,10.3499,10.35,9.88,9.88,1283,10.1421947386876,10.1422927318541,9.68172484934478,9.68172484934478,1309.27496879421,0.0,1.0
2016-03-21,10.3499,10.3499,10.3499,10.3499,45,10.1421947386876,10.1421947386876,10.1421947386876,10.1421947386876,45.9215694432887,0.0,1.0
2016-03-22,10.35,10.35,10.35,10.35,365,10.1422927318541,10.1422927318541,10.1422927318541,10.1422927318541,372.474952151119,0.0,1.0
2016-03-23,10.35,10.35,10.35,10.35,10,10.1422927318541,10.1422927318541,10.1422927318541,10.1422927318541,10.2047932096197,0.0,1.0
2016-03-24,10.35,10.35,10.35,10.35,100,10.1422927318541,10.1422927318541,10.1422927318541,10.1422927318541,102.047932096197,0.0,1.0
2016-03-28,10.3499,10.3499,10.3499,10.3499,411,10.1421947386876,10.1421947386876,10.1421947386876,10.1421947386876,419.41700091537,0.0,1.0
2016-03-29,10.35,10.35,10.3499,10.3499,969,10.1422927318541,10.1422927318541,10.1421947386876,10.1421947386876,988.844462012149,0.0,1.0
2016-03-30,10.35,10.35,10.35,10.35,0,10.1422927318541,10.1422927318541,10.1422927318541,10.1422927318541,0,0.0,1.0
2016-03-31,10.5,10.5,10.5,10.5,934,10.2892824815911,10.2892824815911,10.2892824815911,10.2892824815911,953.127685778482,0.0,1.0
2016-04-01,10.5,10.5,10.5,10.5,45,10.2892824815911,10.2892824815911,10.2892824815911,10.2892824815911,45.9215694432887,0.0,1.0
2016-04-04,10.5001,10.55,10.5,10.55,500,10.2893804747576,10.3382790648368,10.2892824815911,10.3382790648368,510.239660480986,0.0,1.0
2016-04-05,10.6305,10.6305,10.55,10.55,503,10.4171635638623,10.4171635638623,10.3382790648368,10.3382790648368,513.301098443872,0.0,1.0
2016-04-06,10.56,10.56,10.56,10.56,222,10.3480783814859,10.3480783814859,10.3480783814859,10.3480783814859,226.546409253558,0.0,1.0
2016-04-07,10.56,10.56,10.56,10.56,115,10.3480783814859,10.3480783814859,10.3480783814859,10.3480783814859,117.355121910627,0.0,1.0
2016-04-08,10.8966,10.8966,10.8966,10.8966,194,10.6779233798958,10.6779233798958,10.6779233798958,10.6779233798958,197.972988266622,0.0,1.0
2016-04-11,10.94,10.95,10.7938,10.7938,1536,10.720452414153,10.7302517308022,10.5771864047427,10.5771864047427,1567.45623699759,0.0,1.0
2016-04-12,11.2001,11.2001,10.84,10.84,1665,10.975332640197,10.975332640197,10.6224592476617,10.6224592476617,1699.09806940168,0.0,1.0
2016-04-13,11.1,11.3,10.6,11.3,2344,10.8772414805392,11.0732278135219,10.3872756480825,11.0732278135219,2392.00352833485,0.0,1.0
2016-04-14,11.1,11.1,11.1,11.1,0,10.8772414805392,10.8772414805392,10.8772414805392,10.8772414805392,0,0.0,1.0
2016-04-15,11.1,11.1,11.1,11.1,72,10.8772414805392,10.8772414805392,10.8772414805392,10.8772414805392,73.4745111092617,0.0,1.0
2016-04-18,11.1,11.1,11.1,11.1,51,10.8772414805392,10.8772414805392,10.8772414805392,10.8772414805392,52.0444453690604,0.0,1.0
2016-04-19,11.1,11.1,11.1,11.1,0,10.8772414805392,10.8772414805392,10.8772414805392,10.8772414805392,0,0.0,1.0
2016-04-20,11.2908,11.2908,11.25,11.25,400,11.0642124422047,11.0642124422047,11.0242312302762,11.0242312302762,408.191728384787,0.0,1.0
2016-04-21,11.2908,11.2908,11.2908,11.2908,31,11.0642124422047,11.0642124422047,11.0642124422047,11.0642124422047,31.634858949821,0.0,1.0
2016-04-22,11.2908,11.2908,11.2908,11.2908,30,11.0642124422047,11.0642124422047,11.0642124422047,11.0642124422047,30.614379628859,0.0,1.0
2016-04-25,11.2908,11.2908,11.2908,11.2908,1,11.0642124422047,11.0642124422047,11.0642124422047,11.0642124422047,1.02047932096197,0.0,1.0
2016-04-26,11.31,11.31,11.31,11.31,375,11.083027130171,11.083027130171,11.083027130171,11.083027130171,382.679745360739,0.0,1.0
2016-04-27,11.31,11.31,11.31,11.31,0,11.083027130171,11.083027130171,11.083027130171,11.083027130171,0,0.0,1.0
2016-04-28,11.32,11.32,11.32,11.32,102,11.0928264468201,11.0928264468201,11.0928264468201,11.0928264468201,104.088890738121,0.0,1.0
2016-04-29,11.32,11.32,11.32,11.32,62,11.0928264468201,11.0928264468201,11.0928264468201,11.0928264468201,63.2697178996424,0.0,1.0
2016-05-02,11.32,11.32,11.32,11.32,180,11.0928264468201,11.0928264468201,11.0928264468201,11.0928264468201,183.686277773155,0.0,1.0
2016-05-03,11.32,11.32,11.32,11.32,0,11.0928264468201,11.0928264468201,11.0928264468201,11.0928264468201,0,0.0,1.0
2016-05-04,12.0,12.0,12.0,12.0,1051,11.7591799789613,11.7591799789613,11.7591799789613,11.7591799789613,1072.52376633103,0.0,1.0
2016-05-05,12.0,12.0,12.0,12.0,0,11.7591799789613,11.7591799789613,11.7591799789613,11.7591799789613,0,0.0,1.0
2016-05-06,12.0,12.0,12.0,12.0,0,11.7591799789613,11.7591799789613,11.7591799789613,11.7591799789613,0,0.0,1.0
2016-05-09,12.0001,12.0001,12.0001,12.0001,205,11.7592779721278,11.7592779721278,11.7592779721278,11.7592779721278,209.198260797203,0.0,1.0
2016-05-10,12.0001,12.0001,12.0001,12.0001,84,11.7592779721278,11.7592779721278,11.7592779721278,11.7592779721278,85.7202629608053,0.0,1.0
2016-05-11,12.4,12.6827,12.4,12.4,1128,12.1511526449267,12.4281793265977,12.1511526449267,12.1511526449267,1151.1006740451,0.0,1.0
2016-05-12,12.4,12.4,12.4,12.4,0,12.1511526449267,12.1511526449267,12.1511526449267,12.1511526449267,0,0.0,1.0
2016-05-13,12.3024,12.68,12.08,12.68,1113,12.0555113144311,12.4255335111024,11.8375745121544,12.4255335111024,1135.79348423067,0.0,1.0
2016-05-16,12.3024,12.3024,12.3024,12.3024,36,12.0555113144311,12.0555113144311,12.0555113144311,12.0555113144311,36.7372555546309,0.0,1.0
2016-05-17,12.5,12.5,12.5,12.5,273,12.249145811418,12.249145811418,12.249145811418,12.249145811418,278.590854622618,0.0,1.0
2016-05-18,12.5,12.5,12.5,12.5,0,12.249145811418,12.249145811418,12.249145811418,12.249145811418,0,0.0,1.0
2016-05-19,12.5,12.5,12.5,12.5,0,12.249145811418,12.249145811418,12.249145811418,12.249145811418,0,0.0,1.0
2016-05-20,11.25,12.06,10.88,12.06,2421,11.0242312302762,11.8179758788561,10.6616565142582,11.8179758788561,2470.58043604893,0.0,1.0
2016-05-23,11.65,11.65,11.6,11.6,1243,11.4162038962416,11.4162038962416,11.3672073129959,11.3672073129959,1268.45579595573,0.0,1.0
2016-05-24,11.65,11.65,11.65,11.65,0,11.4162038962416,11.4162038962416,11.4162038962416,11.4162038962416,0,0.0,1.0
2016-05-25,11.5,11.85,11.49,11.7,6200,11.2692141465046,11.6121902292243,11.2594148298554,11.4652004794872,6326.97178996419,0.0,1.0
2016-05-26,11.5,11.5,11.5,11.5,0,11.2692141465046,11.2692141465046,11.2692141465046,11.2692141465046,0,0.0,1.0
2016-05-27,11.5,11.5,11.5,11.5,64,11.2692141465046,11.2692141465046,11.2692141465046,11.2692141465046,65.3106765415659,0.0,1.0
2016-05-31,11.8,12.1,11.5499,12.02,6302,11.5631936459786,11.8571731454526,11.3181127365837,11.7787786122595,6431.06068070233,0.0,1.0
2016-06-01,11.22,11.53,11.07,11.32,4201,10.9948332803288,11.298612096452,10.8478435305918,11.0928264468201,4287.03362736123,0.0,1.0
2016-06-02,11.6001,11.7201,10.9,11.36,6848,11.3673053061624,11.484897105952,10.6812551475565,11.1320237134167,6988.24238994757,0.0,1.0
2016-06-03,11.55,11.6401,11.2,11.35,15330,11.3182107297502,11.4065025727589,10.9752346470305,11.1222243967675,15643.947990347,0.0,1.0
2016-06-06,11.5,11.5,11.5,11.5,200,11.2692141465046,11.2692141465046,11.2692141465046,11.2692141465046,204.095864192393,0.0,1.0
2016-06-07,11.86,12.0,11.6,11.65,4910,11.6219895458734,11.7591799789613,11.3672073129959,11.4162038962416,5010.55346592327,0.0,1.0
2016-06-08,11.75,11.75,11.75,11.75,300,11.5141970627329,11.5141970627329,11.5141970627329,11.5141970627329,306.143796288592,0.0,1.0
2016-06-09,11.79,11.987,11.3799,11.3799,12200,11.5533943293295,11.7464408673174,11.1515243535484,11.1515243535484,12449.847715736,0.0,1.0
2016-06-10,11.46,11.75,11.1,11.1,16500,11.230016879908,11.5141970627329,10.8772414805392,10.8772414805392,16837.9087958725,0.0,1.0
2016-06-13,11.4505,11.81,11.36,11.49,2528,11.2207075290913,11.5729929626277,11.1320237134167,11.2594148298554,2579.77172339187,0.0,1.0
2016-06-14,11.301,11.3995,11.301,11.39,400,11.0742077451868,11.1707310141808,11.0742077451868,11.1614216633641,408.191728384787,0.0,1.0
2016-06-15,11.25,11.36,11.23,11.23,400,11.0242312302762,11.1320237134167,11.0046325969779,11.0046325969779,408.191728384788,0.0,1.0
2016-06-16,11.25,11.25,11.25,11.25,0,11.0242312302762,11.0242312302762,11.0242312302762,11.0242312302762,0,0.0,1.0
2016-06-17,11.25,11.25,11.25,11.25,0,11.0242312302762,11.0242312302762,11.0242312302762,11.0242312302762,0,0.0,1.0
2016-06-20,11.24,11.37,11.2399,11.24,1600,11.0144319136271,11.1418230300658,11.0143339204606,11.0144319136271,1632.76691353915,0.0,1.0
2016-06-21,11.12,11.12,11.11,11.12,310,10.8968401138374,10.8968401138374,10.8870407971883,10.8968401138374,316.348589498212,0.0,1.0
2016-06-22,11.1,11.1,11.1,11.1,117,10.8772414805392,10.8772414805392,10.8772414805392,10.8772414805392,119.39608055255,0.0,1.0
2016-06-23,11.15,11.15,11.15,11.15,117,10.9262380637849,10.9262380637849,10.9262380637849,10.9262380637849,119.39608055255,0.0,1.0
2016-06-24,11.3,11.4,11.3,11.4,700,11.0732278135219,11.1712209800132,11.0732278135219,11.1712209800132,714.335524673377,0.0,1.0
2016-06-27,11.3316,11.4,11.3316,11.3544,1001,11.1041936541331,11.1712209800132,11.1041936541331,11.1265360960932,1021.49980028294,0.0,1.0
2016-06-28,11.3316,11.3316,11.3316,11.3316,50,11.1041936541331,11.1041936541331,11.1041936541331,11.1041936541331,51.0239660480987,0.0,1.0
2016-06-29,11.7,11.96,11.25,11.25,6252,11.4652004794872,11.7199827123647,11.0242312302762,11.0242312302762,6380.03671465426,0.0,1.0
2016-06-30,11.34,11.34,11.34,11.34,208,11.1124250801184,11.1124250801184,11.1124250801184,11.1124250801184,212.25969876009,0.0,1.0
2016-07-01,11.34,11.34,11.34,11.34,75,11.1124250801184,11.1124250801184,11.1124250801184,11.1124250801184,76.5359490721478,0.0,1.0
2016-07-05,11.55,11.75,11.43,11.43,2496,11.3182107297502,11.5141970627329,11.2006189299606,11.2006189299606,2547.11638512108,0.0,1.0
2016-07-06,11.89,11.89,11.44,11.44,4995,11.6513874958208,11.6513874958208,11.2104182466097,11.2104182466097,5097.29420820504,0.0,1.0
2016-07-07,11.35,11.85,11.35,11.7044,3300,11.1222243967675,11.6121902292243,11.1222243967675,11.4695121788129,3367.58175917451,0.0,1.0
2016-07-08,11.35,11.35,11.35,11.35,0,11.1222243967675,11.1222243967675,11.1222243967675,11.1222243967675,0,0.0,1.0
2016-07-11,11.75,11.9,11.45,11.5,3870,11.5141970627329,11.6611868124699,11.2202175632589,11.2692141465046,3949.25497212283,0.0,1.0
2016-07-12,11.56,12.25,11.52,12.25,1908,11.3280100463994,12.0041628951896,11.2888127798028,12.0041628951896,1947.07454439543,0.0,1.0
2016-07-13,11.31,11.31,11.3,11.3,1300,11.083027130171,11.083027130171,11.0732278135219,11.0732278135219,1326.62311725056,0.0,1.0
2016-07-14,11.24,11.77,10.98,11.22,6871,11.0144319136271,11.5337956960312,10.7596496807496,10.9948332803288,7011.71341432967,0.0,1.0
2016-07-15,11.22,11.41,11.0399,11.0399,4449,10.9948332803288,11.1810202966623,10.8183475874779,10.8183475874779,4540.1124989598,0.0,1.0
2016-07-18,11.48,11.48,11.48,11.48,110,11.2496155132063,11.2496155132063,11.2496155132063,11.2496155132063,112.252725305817,0.0,1.0
2016-07-19,11.21,11.21,11.05,11.05,600,10.9850339636797,10.9850339636797,10.8282448972935,10.8282448972935,612.28759257718,0.0,1.0
2016-07-20,11.2101,11.4,11.09,11.4,1838,10.9851319568461,11.1712209800132,10.86744216389,11.1712209800132,1875.64099192811,0.0,1.0
2016-07-21,11.2101,11.2101,11.2101,11.2101,0,10.9851319568461,10.9851319568461,10.9851319568461,10.9851319568461,0,0.0,1.0
2016-07-22,11.2101,11.2101,11.2101,11.2101,15,10.9851319568461,10.9851319568461,10.9851319568461,10.9851319568461,15.3071898144296,0.0,1.0
2016-07-25,11.2101,11.2101,11.2101,11.2101,0,10.9851319568461,10.9851319568461,10.9851319568461,10.9851319568461,0,0.0,1.0
2016-07-26,11.2101,11.2101,11.2101,11.2101,0,10.9851319568461,10.9851319568461,10.9851319568461,10.9851319568461,0,0.0,1.0
2016-07-27,11.42,11.42,11.25,11.25,872,11.1908196133115,11.1908196133115,11.0242312302762,11.0242312302762,889.857967878837,0.0,1.0
2016-07-28,11.42,11.42,11.42,11.42,18,11.1908196133115,11.1908196133115,11.1908196133115,11.1908196133115,18.3686277773154,0.0,1.0
2016-07-29,11.42,11.42,11.42,11.42,12,11.1908196133115,11.1908196133115,11.1908196133115,11.1908196133115,12.2457518515436,0.0,1.0
2016-08-01,11.42,11.42,11.42,11.42,0,11.1908196133115,11.1908196133115,11.1908196133115,11.1908196133115,0,0.0,1.0
2016-08-02,10.9775,10.9775,10.9775,10.9775,686,10.7571998515873,10.7571998515873,10.7571998515873,10.7571998515873,700.048814179911,0.0,1.0
2016-08-03,10.9775,10.9775,10.9775,10.9775,0,10.7571998515873,10.7571998515873,10.7571998515873,10.7571998515873,0,0.0,1.0
2016-08-04,11.27,11.27,11.0,11.0,302,11.0438298635745,11.0438298635745,10.7792483140478,10.7792483140478,308.184754930514,0.0,1.0
2016-08-05,11.27,11.27,11.27,11.27,17,11.0438298635745,11.0438298635745,11.0438298635745,11.0438298635745,17.3481484563534,0.0,1.0
2016-08-08,11.27,11.27,11.27,11.27,0,11.0438298635745,11.0438298635745,11.0438298635745,11.0438298635745,0,0.0,1.0
2016-08-09,11.44,11.44,11.44,11.44,205,11.2104182466097,11.2104182466097,11.2104182466097,11.2104182466097,209.198260797205,0.0,1.0
2016-08-10,11.5,11.5,11.47,11.4942,795,11.2692141465046,11.2692141465046,11.2398161965572,11.2635305428481,811.281060164763,0.0,1.0
2016-08-11,11.5,11.5,11.5,11.5,227,11.2692141465046,11.2692141465046,11.2692141465046,11.2692141465046,231.648805858366,0.0,1.0
2016-08-12,11.5,11.5,11.5,11.5,0,11.2692141465046,11.2692141465046,11.2692141465046,11.2692141465046,0,0.0,1.0
2016-08-15,11.5,11.5,11.5,11.5,3,11.2692141465046,11.2692141465046,11.2692141465046,11.2692141465046,3.0614379628859,0.0,1.0
2016-08-16,11.5,11.5,11.5,11.5,7,11.2692141465046,11.2692141465046,11.2692141465046,11.2692141465046,7.14335524673377,0.0,1.0
2016-08-17,11.5,11.5,11.5,11.5,3,11.2692141465046,11.2692141465046,11.2692141465046,11.2692141465046,3.0614379628859,0.0,1.0
2016-08-18,10.65,11.0425,10.65,11.0422,2313,10.4362722313281,10.8208954098067,10.4362722313281,10.8206014303072,2360.36866938504,0.0,1.0
2016-08-19,10.6499,10.65,10.6499,10.6499,350,10.4361742381616,10.4362722313281,10.4361742381616,10.4361742381616,357.167762336691,0.0,1.0
2016-08-22,10.6499,10.6499,10.6499,10.6499,0,10.4361742381616,10.4361742381616,10.4361742381616,10.4361742381616,0,0.0,1.0
2016-08-23,10.6499,10.6499,10.6499,10.6499,0,10.4361742381616,10.4361742381616,10.4361742381616,10.4361742381616,0,0.0,1.0
2016-08-24,10.6499,10.6499,10.6499,10.6499,0,10.4361742381616,10.4361742381616,10.4361742381616,10.4361742381616,0,0.0,1.0
2016-08-25,10.6499,10.6499,10.6499,10.6499,3,10.4361742381616,10.4361742381616,10.4361742381616,10.4361742381616,3.06143796288592,0.0,1.0
2016-08-26,10.6499,10.6499,10.6499,10.6499,0,10.4361742381616,10.4361742381616,10.4361742381616,10.4361742381616,0,0.0,1.0
2016-08-29,10.55,10.65,10.55,10.65,2390,10.3382790648368,10.4362722313281,10.3382790648368,10.4362722313281,2438.94557709911,0.0,1.0
2016-08-30,10.6,10.6,10.6,10.6,210,10.3872756480825,10.3872756480825,10.3872756480825,10.3872756480825,214.300657402013,0.0,1.0
2016-08-31,10.93,10.93,10.6,10.6,595,10.7106530975039,10.7106530975039,10.3872756480825,10.3872756480825,607.185195972372,0.0,1.0
2016-09-01,10.93,10.93,10.93,10.93,0,10.7106530975039,10.7106530975039,10.7106530975039,10.7106530975039,0,0.0,1.0
2016-09-02,10.3001,10.3001,10.2,10.21,4724,10.0933941417749,10.0933941417749,9.99530298211708,10.0051022987662,4820.74431222436,0.0,1.0
2016-09-06,10.3001,10.3001,10.3001,10.3001,85,10.0933941417749,10.0933941417749,10.0933941417749,10.0933941417749,86.7407422817677,0.0,1.0
2016-09-07,10.3,10.3,10.3,10.3,343,10.0932961486084,10.0932961486084,10.0932961486084,10.0932961486084,350.024407089957,0.0,1.0
2016-09-08,10.31,10.31,10.31,10.31,137,10.1030954652576,10.1030954652576,10.1030954652576,10.1030954652576,139.805666971789,0.0,1.0
2016-09-09,10.3,10.4,10.3,10.35,2937,10.0932961486084,10.1912893150998,10.0932961486084,10.1422927318541,2997.14776566532,0.0,1.0
2016-09-12,10.3,10.3,10.3,10.3,365,10.0932961486084,10.0932961486084,10.0932961486084,10.0932961486084,372.47495215112,0.0,1.0
2016-09-13,10.3,10.3,10.3,10.3,266,10.0932961486084,10.0932961486084,10.0932961486084,10.0932961486084,271.447499375885,0.0,1.0
2016-09-14,10.3,10.3,10.3,10.3,109,10.0932961486084,10.0932961486084,10.0932961486084,10.0932961486084,111.232245984855,0.0,1.0
2016-09-15,10.51,10.51,10.51,10.51,115,10.2990817982403,10.2990817982403,10.2990817982403,10.2990817982403,117.355121910626,0.0,1.0
2016-09-16,10.98,10.98,10.3,10.3,382,10.7596496807496,10.7596496807496,10.0932961486084,10.0932961486084,389.823100607472,0.0,1.0
2016-09-19,10.98,10.98,10.98,10.98,38,10.7596496807496,10.7596496807496,10.7596496807496,10.7596496807496,38.7782141965548,0.0,1.0
2016-09-20,10.98,10.98,10.98,10.98,1,10.7596496807496,10.7596496807496,10.7596496807496,10.7596496807496,1.02047932096197,0.0,1.0
2016-09-21,10.98,10.98,10.98,10.98,14,10.7596496807496,10.7596496807496,10.7596496807496,10.7596496807496,14.2867104934675,0.0,1.0
2016-09-22,10.98,10.98,10.98,10.98,1,10.7596496807496,10.7596496807496,10.7596496807496,10.7596496807496,1.02047932096197,0.0,1.0
2016-09-23,11.33,11.33,10.4999,10.8867,8046,11.1026257634693,11.1026257634693,10.2891844884246,10.6682220564131,8210.77661645999,0.0,1.0
2016-09-26,11.2,11.2,11.2,11.2,2096,10.9752346470305,10.9752346470305,10.9752346470305,10.9752346470305,2138.92465673629,0.0,1.0
2016-09-27,10.9999,10.9999,10.9999,10.9999,142,10.7791503208813,10.7791503208813,10.7791503208813,10.7791503208813,144.9080635766,0.0,1.0
2016-09-28,10.9999,10.9999,10.9999,10.9999,0,10.7791503208813,10.7791503208813,10.7791503208813,10.7791503208813,0,0.0,1.0
2016-09-29,10.9999,10.9999,10.9999,10.9999,0,10.7791503208813,10.7791503208813,10.7791503208813,10.7791503208813,0,0.0,1.0
2016-09-30,10.9999,10.9999,10.9999,10.9999,0,10.7791503208813,10.7791503208813,10.7791503208813,10.7791503208813,0,0.0,1.0
2016-10-03,10.95,10.95,10.91,10.91,481,10.7302517308022,10.7302517308022,10.6910544642056,10.6910544642056,490.850553382706,0.0,1.0
2016-10-04,10.65,10.65,10.65,10.65,236,10.4362722313281,10.4362722313281,10.4362722313281,10.4362722313281,240.833119747026,0.0,1.0
2016-10-05,10.65,10.65,10.65,10.65,349,10.4362722313281,10.4362722313281,10.4362722313281,10.4362722313281,356.147283015729,0.0,1.0
2016-10-06,10.65,10.65,10.65,10.65,0,10.4362722313281,10.4362722313281,10.4362722313281,10.4362722313281,0,0.0,1.0
2016-10-07,10.36,10.4582,10.36,10.4582,204,10.1520920485032,10.2483213379977,10.1520920485032,10.2483213379977,208.177781476243,0.0,1.0
2016-10-10,10.9,10.9,10.85,10.85,375,10.6812551475565,10.6812551475565,10.6322585643108,10.6322585643108,382.679745360739,0.0,1.0
2016-10-11,10.9,10.9,10.9,10.9,0,10.6812551475565,10.6812551475565,10.6812551475565,10.6812551475565,0,0.0,1.0
2016-10-12,10.9,10.9,10.9,10.9,0,10.6812551475565,10.6812551475565,10.6812551475565,10.6812551475565,0,0.0,1.0
2016-10-13,10.9,10.9,10.9,10.9,0,10.6812551475565,10.6812551475565,10.6812551475565,10.6812551475565,0,0.0,1.0
2016-10-14,10.9,10.9,10.9,10.9,0,10.6812551475565,10.6812551475565,10.6812551475565,10.6812551475565,0,0.0,1.0
2016-10-17,10.9,10.9,10.9,10.9,0,10.6812551475565,10.6812551475565,10.6812551475565,10.6812551475565,0,0.0,1.0
2016-10-18,10.9,10.9,10.9,10.9,0,10.6812551475565,10.6812551475565,10.6812551475565,10.6812551475565,0,0.0,1.0
2016-10-19,11.0001,11.0001,11.0001,11.0001,202,10.7793463072143,10.7793463072143,10.7793463072143,10.7793463072143,206.136822834319,0.0,1.0
2016-10-20,11.0001,11.0001,11.0001,11.0001,50,10.7793463072143,10.7793463072143,10.7793463072143,10.7793463072143,51.0239660480986,0.0,1.0
2016-10-21,11.0001,11.0001,11.0001,11.0001,0,10.7793463072143,10.7793463072143,10.7793463072143,10.7793463072143,0,0.0,1.0
2016-10-24,11.0001,11.0001,11.0001,11.0001,0,10.7793463072143,10.7793463072143,10.7793463072143,10.7793463072143,0,0.0,1.0
2016-10-25,11.0001,11.0001,11.0001,11.0001,0,10.7793463072143,10.7793463072143,10.7793463072143,10.7793463072143,0,0.0,1.0
2016-10-26,10.41,10.41,10.41,10.41,200,10.2010886317489,10.2010886317489,10.2010886317489,10.2010886317489,204.095864192394,0.0,1.0
2016-10-27,10.9,10.9,10.5,10.5,482,10.6812551475565,10.6812551475565,10.2892824815911,10.2892824815911,491.871032703669,0.0,1.0
2016-10-28,10.9,10.9,10.9,10.9,0,10.6812551475565,10.6812551475565,10.6812551475565,10.6812551475565,0,0.0,1.0
2016-10-31,10.9,10.9,10.9,10.9,80,10.6812551475565,10.6812551475565,10.6812551475565,10.6812551475565,81.6383456769576,0.0,1.0
2016-11-01,10.9,10.9,10.9,10.9,0,10.6812551475565,10.6812551475565,10.6812551475565,10.6812551475565,0,0.0,1.0
2016-11-02,10.9,10.9,10.9,10.9,0,10.6812551475565,10.6812551475565,10.6812551475565,10.6812551475565,0,0.0,1.0
2016-11-03,10.9,10.9,10.9,10.9,0,10.6812551475565,10.6812551475565,10.6812551475565,10.6812551475565,0,0.0,1.0
2016-11-04,10.9,10.9,10.9,10.9,0,10.6812551475565,10.6812551475565,10.6812551475565,10.6812551475565,0,0.0,1.0
2016-11-07,10.75,10.75,10.75,10.75,207,10.5342653978195,10.5342653978195,10.5342653978195,10.5342653978195,211.239219439127,0.0,1.0
2016-11-08,10.75,10.75,10.75,10.75,343,10.5342653978195,10.5342653978195,10.5342653978195,10.5342653978195,350.024407089955,0.0,1.0
2016-11-09,10.75,10.75,10.75,10.75,0,10.5342653978195,10.5342653978195,10.5342653978195,10.5342653978195,0,0.0,1.0
2016-11-10,11.2425,11.2425,11.2425,11.2425,1010,11.0168817427893,11.0168817427893,11.0168817427893,11.0168817427893,1030.68411417159,0.0,1.0
2016-11-11,11.2425,11.2425,11.2425,11.2425,0,11.0168817427893,11.0168817427893,11.0168817427893,11.0168817427893,0,0.0,1.0
2016-11-14,11.2425,11.2425,11.2425,11.2425,0,11.0168817427893,11.0168817427893,11.0168817427893,11.0168817427893,0,0.0,1.0
2016-11-15,11.2425,11.2425,11.2425,11.2425,0,11.0168817427893,11.0168817427893,11.0168817427893,11.0168817427893,0,0.0,1.0
2016-11-16,11.2425,11.2425,11.2425,11.2425,1,11.0168817427893,11.0168817427893,11.0168817427893,11.0168817427893,1.02047932096197,0.0,1.0
2016-11-17,11.2425,11.2425,11.2425,11.2425,0,11.0168817427893,11.0168817427893,11.0168817427893,11.0168817427893,0,0.0,1.0
2016-11-18,10.905,11.25,10.905,11.25,700,10.6861548058811,11.0242312302762,10.6861548058811,11.0242312302762,714.335524673377,0.0,1.0
2016-11-21,11.05,11.05,11.05,11.05,341,10.8282448972935,10.8282448972935,10.8282448972935,10.8282448972935,347.983448448032,0.0,1.0
2016-11-22,11.05,11.05,11.05,11.05,0,10.8282448972935,10.8282448972935,10.8282448972935,10.8282448972935,0,0.0,1.0
2016-11-23,10.9,10.954,10.85,10.905,6757,10.6812551475565,10.7341714574618,10.6322585643108,10.6861548058811,6895.37877174003,0.0,1.0
2016-11-25,10.9,10.9,10.9,10.9,17,10.6812551475565,10.6812551475565,10.6812551475565,10.6812551475565,17.3481484563535,0.0,1.0
2016-11-28,10.9,10.9,10.9,10.9,16,10.6812551475565,10.6812551475565,10.6812551475565,10.6812551475565,16.3276691353915,0.0,1.0
2016-11-29,10.9,10.9,10.9,10.9,0,10.6812551475565,10.6812551475565,10.6812551475565,10.6812551475565,0,0.0,1.0
2016-11-30,10.6167,10.6167,10.6167,10.6167,400,10.4036405068865,10.4036405068865,10.4036405068865,10.4036405068865,408.191728384789,0.0,1.0
2016-12-01,10.6167,10.6167,10.6167,10.6167,22,10.4036405068865,10.4036405068865,10.4036405068865,10.4036405068865,22.4505450611634,0.0,1.0
2016-12-02,10.9744,10.995,10.9744,10.995,1100,10.7541620634261,10.7743486557233,10.7541620634261,10.7743486557233,1122.52725305816,0.0,1.0
2016-12-05,10.9744,10.9744,10.9744,10.9744,12,10.7541620634261,10.7541620634261,10.7541620634261,10.7541620634261,12.2457518515436,0.0,1.0
2016-12-06,10.9,10.9,10.6,10.605,4249,10.6812551475565,10.6812551475565,10.3872756480825,10.392175306407,4336.01663476741,0.0,1.0
2016-12-07,10.9,10.9,10.9,10.9,335,10.6812551475565,10.6812551475565,10.6812551475565,10.6812551475565,341.86057252226,0.0,1.0
2016-12-08,10.9,10.9,10.9,10.9,0,10.6812551475565,10.6812551475565,10.6812551475565,10.6812551475565,0,0.0,1.0
2016-12-09,10.995,10.995,10.995,10.995,150,10.7743486557233,10.7743486557233,10.7743486557233,10.7743486557233,153.071898144295,0.0,1.0
2016-12-12,10.995,10.995,10.995,10.995,329,10.7743486557233,10.7743486557233,10.7743486557233,10.7743486557233,335.737696596487,0.0,1.0
2016-12-13,10.995,10.995,10.995,10.995,0,10.7743486557233,10.7743486557233,10.7743486557233,10.7743486557233,0,0.0,1.0
2016-12-14,10.9,10.9,10.9,10.9,401,10.6812551475565,10.6812551475565,10.6812551475565,10.6812551475565,409.21220770575,0.0,1.0
2016-12-15,10.6,10.6,10.6,10.6,105,10.3872756480825,10.3872756480825,10.3872756480825,10.3872756480825,107.150328701006,0.0,1.0
2016-12-16,10.6,10.6,10.6,10.6,17,10.3872756480825,10.3872756480825,10.3872756480825,10.3872756480825,17.3481484563534,0.0,1.0
2016-12-19,10.6,10.6,10.6,10.6,28,10.3872756480825,10.3872756480825,10.3872756480825,10.3872756480825,28.5734209869351,0.0,1.0
2016-12-20,10.6,10.6,10.6,10.6,66,10.3872756480825,10.3872756480825,10.3872756480825,10.3872756480825,67.3516351834898,0.0,1.0
2016-12-21,11.0,11.0,11.0,11.0,200,10.7792483140478,10.7792483140478,10.7792483140478,10.7792483140478,204.095864192395,0.0,1.0
2016-12-22,11.05,11.05,11.05,11.05,351,10.8282448972935,10.8282448972935,10.8282448972935,10.8282448972935,358.188241657652,0.0,1.0
2016-12-23,11.05,11.05,11.05,11.05,30,10.8282448972935,10.8282448972935,10.8282448972935,10.8282448972935,30.6143796288591,0.0,1.0
2016-12-27,11.05,11.05,11.05,11.05,14,10.8282448972935,10.8282448972935,10.8282448972935,10.8282448972935,14.2867104934676,0.0,1.0
2016-12-28,11.0,11.05,10.6,10.6,3710,10.7792483140478,10.8282448972935,10.3872756480825,10.3872756480825,3785.97828076892,0.0,1.0
2016-12-29,10.5,11.05,10.5,10.9,2859,10.2892824815911,10.8282448972935,10.2892824815911,10.6812551475565,2917.55037863028,0.0,1.0
2016-12-30,11.05,11.05,10.65,10.65,450,10.8282448972935,10.8282448972935,10.4362722313281,10.4362722313281,459.215694432887,0.0,1.0
2017-01-03,11.15,11.35,10.8,10.9,24274,10.9262380637849,11.1222243967675,10.5832619810651,10.6812551475565,24771.1150370308,0.0,1.0
2017-01-04,11.25,11.8,10.9,11.3742,22051,11.0242312302762,11.5631936459786,10.6812551475565,11.1459387430584,22502.5895065324,0.0,1.0
2017-01-05,11.2,11.9,11.15,11.15,16400,10.9752346470305,11.6611868124699,10.9262380637849,10.9262380637849,16735.8608637764,0.0,1.0
2017-01-06,11.05,11.05,10.85,10.9,2000,10.8282448972935,10.8282448972935,10.6322585643108,10.6812551475565,2040.95864192394,0.0,1.0
2017-01-09,11.2,11.85,10.9,10.9,50740,10.9752346470305,11.6121902292243,10.6812551475565,10.6812551475565,51779.1207456105,0.0,1.0
2017-01-10,10.95,11.2,10.9264,10.95,4282,10.7302517308022,10.9752346470305,10.7071253435102,10.7302517308022,4369.69245235914,0.0,1.0
2017-01-11,10.9,10.9,10.85,10.85,602,10.6812551475565,10.6812551475565,10.6322585643108,10.6322585643108,614.328551219106,0.0,1.0
2017-01-12,11.4,11.5,11.35,11.5,742,11.1712209800132,11.2692141465046,11.1222243967675,11.2692141465046,757.195656153783,0.0,1.0
2017-01-13,11.2,11.35,11.2,11.3,630,10.9752346470305,11.1222243967675,10.9752346470305,11.0732278135219,642.901972206043,0.0,1.0
2017-01-17,11.2,11.2,11.2,11.2,55,10.9752346470305,10.9752346470305,10.9752346470305,10.9752346470305,56.1263626529085,0.0,1.0
2017-01-18,11.2,11.2,11.2,11.2,0,10.9752346470305,10.9752346470305,10.9752346470305,10.9752346470305,0,0.0,1.0
2017-01-19,11.2,11.2,11.2,11.2,108,10.9752346470305,10.9752346470305,10.9752346470305,10.9752346470305,110.211766663893,0.0,1.0
2017-01-20,11.2,11.2,11.2,11.2,66,10.9752346470305,10.9752346470305,10.9752346470305,10.9752346470305,67.3516351834902,0.0,1.0
2017-01-23,10.86,10.86,10.86,10.86,245,10.64205788096,10.64205788096,10.64205788096,10.64205788096,250.017433635682,0.0,1.0
2017-01-24,10.86,10.86,10.86,10.86,0,10.64205788096,10.64205788096,10.64205788096,10.64205788096,0,0.0,1.0
2017-01-25,10.86,10.86,10.86,10.86,13,10.64205788096,10.64205788096,10.64205788096,10.64205788096,13.2662311725056,0.0,1.0
2017-01-26,10.86,10.86,10.86,10.86,0,10.64205788096,10.64205788096,10.64205788096,10.64205788096,0,0.0,1.0
2017-01-27,10.86,10.86,10.86,10.86,0,10.64205788096,10.64205788096,10.64205788096,10.64205788096,0,0.0,1.0
2017-01-30,11.0,11.0,11.0,11.0,200,10.7792483140478,10.7792483140478,10.7792483140478,10.7792483140478,204.095864192395,0.0,1.0
2017-01-31,11.0,11.0,11.0,11.0,0,10.7792483140478,10.7792483140478,10.7792483140478,10.7792483140478,0,0.0,1.0
2017-02-01,11.0,11.0,11.0,11.0,0,10.7792483140478,10.7792483140478,10.7792483140478,10.7792483140478,0,0.0,1.0
2017-02-02,11.0,11.0,11.0,11.0,0,10.7792483140478,10.7792483140478,10.7792483140478,10.7792483140478,0,0.0,1.0
2017-02-03,11.0,11.0,11.0,11.0,56,10.7792483140478,10.7792483140478,10.7792483140478,10.7792483140478,57.1468419738705,0.0,1.0
2017-02-06,11.0,11.0,11.0,11.0,500,10.7792483140478,10.7792483140478,10.7792483140478,10.7792483140478,510.239660480987,0.0,1.0
2017-02-07,10.5258,11.05,10.5,11.05,3494,10.3145647185459,10.8282448972935,10.2892824815911,10.8282448972935,3565.55474744112,0.0,1.0
2017-02-08,10.75,10.75,10.75,10.75,717,10.5342653978195,10.5342653978195,10.5342653978195,10.5342653978195,731.683673129731,0.0,1.0
2017-02-09,11.15,11.15,11.15,11.15,120,10.9262380637849,10.9262380637849,10.9262380637849,10.9262380637849,122.457518515436,0.0,1.0
2017-02-10,11.8,11.85,11.25,11.25,777,11.5631936459786,11.6121902292243,11.0242312302762,11.0242312302762,792.91243238745,0.0,1.0
2017-02-13,12.3,12.3,12.3,12.3,196,12.0531594784353,12.0531594784353,12.0531594784353,12.0531594784353,200.013946908546,0.0,1.0
2017-02-14,11.505,12.35,11.505,12.05,1249,11.2741138048291,12.102156061681,11.2741138048291,11.8081765622069,1274.5786718815,0.0,1.0
2017-02-15,11.505,11.505,11.505,11.505,98,11.2741138048291,11.2741138048291,11.2741138048291,11.2741138048291,100.006973454273,0.0,1.0
2017-02-16,11.95,11.95,11.55,11.55,673,11.7101833957156,11.7101833957156,11.3182107297502,11.3182107297502,686.782583007406,0.0,1.0
2017-02-17,11.9,12.0,11.0794,12.0,9836,11.6611868124699,11.7591799789613,10.857054888242,11.7591799789613,10037.434600982,0.0,1.0
2017-02-21,12.3,12.3028,11.8,11.8,2713,12.0531594784353,12.0559032870971,11.5631936459786,11.5631936459786,2768.56039776983,0.0,1.0
2017-02-22,12.0,12.0,11.9,12.0,4505,11.7591799789613,11.7591799789613,11.6611868124699,11.7591799789613,4597.25934093367,0.0,1.0
2017-02-23,12.0,12.0,12.0,12.0,0,11.7591799789613,11.7591799789613,11.7591799789613,11.7591799789613,0,0.0,1.0
2017-02-24,11.578,11.578,11.505,11.505,1109,11.3456488163678,11.3456488163678,11.2741138048291,11.2741138048291,1131.71156694683,0.0,1.0
2017-02-27,12.0,12.0,11.95,11.95,217,11.7591799789613,11.7591799789613,11.7101833957156,11.7101833957156,221.444012648747,0.0,1.0
2017-02-28,11.55,11.55,11.5,11.55,453,11.3182107297502,11.3182107297502,11.2692141465046,11.3182107297502,462.277132395774,0.0,1.0
2017-03-01,11.55,11.55,11.55,11.55,24,11.3182107297502,11.3182107297502,11.3182107297502,11.3182107297502,24.4915037030873,0.0,1.0
2017-03-02,11.3,11.3,11.25,11.25,1391,11.0732278135219,11.0732278135219,11.0242312302762,11.0242312302762,1419.4867354581,0.0,1.0
2017-03-03,11.3,11.3,11.3,11.3,0,11.0732278135219,11.0732278135219,11.0732278135219,11.0732278135219,0,0.0,1.0
2017-03-06,12.0,12.0,11.3,11.3,3400,11.7591799789613,11.7591799789613,11.0732278135219,11.0732278135219,3469.62969127069,0.0,1.0
2017-03-07,11.8,11.85,11.2769,11.2769,2407,11.5631936459786,11.6121902292243,11.0505913920624,11.0505913920624,2456.29372555546,0.0,1.0
2017-03-08,11.95,12.0,11.9,11.95,1111,11.7101833957156,11.7591799789613,11.6611868124699,11.7101833957156,1133.75252558875,0.0,1.0
2017-03-09,12.0,12.0,12.0,12.0,1410,11.7591799789613,11.7591799789613,11.7591799789613,11.7591799789613,1438.87584255638,0.0,1.0
2017-03-10,13.5,14.1,12.25,12.25,1689,13.2290774763314,13.8170364752795,12.0041628951896,12.0041628951896,1723.58957310477,0.0,1.0
2017-03-13,13.3,13.3,12.625,12.775,2006,13.0330911433487,13.0330911433487,12.3716372695322,12.5186270192692,2047.08151784972,0.0,1.0
2017-03-14,13.3,13.3,12.7,13.1,1150,13.0330911433487,13.0330911433487,12.4451321444007,12.8371048103661,1173.55121910627,0.0,1.0
2017-03-15,12.5,13.25,12.5,12.8,1461,12.249145811418,12.9840945601031,12.249145811418,12.543125310892,1490.92028792544,0.0,1.0
2017-03-16,11.9,12.7,11.9,12.7,1764,11.6611868124699,12.4451321444007,11.6611868124699,12.4451321444007,1800.12552217692,0.0,1.0
2017-03-17,11.65,12.75,11.6,12.65,11599,11.4162038962416,12.4941287276464,11.3672073129959,12.396135561155,11836.5396438379,0.0,1.0
2017-03-20,11.9,11.9,11.9,11.9,207,11.6611868124699,11.6611868124699,11.6611868124699,11.6611868124699,211.239219439128,0.0,1.0
2017-03-21,11.79,11.85,11.58,11.58,808,11.5533943293295,11.6121902292243,11.3476086796976,11.3476086796976,824.547291337269,0.0,1.0
2017-03-22,11.755,11.755,11.7,11.7,325,11.5190967210575,11.5190967210575,11.4652004794872,11.4652004794872,331.65577931264,0.0,1.0
2017-03-23,12.0,12.0,12.0,12.0,100,11.7591799789613,11.7591799789613,11.7591799789613,11.7591799789613,102.047932096197,0.0,1.0
2017-03-24,11.95,11.95,11.76,11.76,800,11.7101833957156,11.7101833957156,11.523996379382,11.523996379382,816.383456769577,0.0,1.0
2017-03-27,12.25,12.25,12.25,12.25,115,12.0041628951896,12.0041628951896,12.0041628951896,12.0041628951896,117.355121910627,0.0,1.0
2017-03-28,12.25,12.25,12.25,12.25,100,12.0041628951896,12.0041628951896,12.0041628951896,12.0041628951896,102.047932096197,0.0,1.0
2017-03-29,12.1,12.1,11.65,11.65,432,11.8571731454526,11.8571731454526,11.4162038962416,11.4162038962416,440.847066655572,0.0,1.0
2017-03-30,12.2,12.2,11.45,11.725,1134,12.0531594784353,12.0531594784353,11.312186559679,11.5838766298897,1147.8152284264,0.1,1.0
2017-03-31,11.9,11.9,11.9,11.9,113,11.7567703109328,11.7567703109328,11.7567703109328,11.7567703109328,114.376649746193,0.0,1.0
2017-04-03,11.85,11.895,11.836,11.836,2776,11.707372116349,11.7518304914744,11.6935406218656,11.6935406218656,2809.81928934011,0.0,1.0
2017-04-04,12.35,12.35,12.1,12.1,319,12.2013540621866,12.2013540621866,11.9543630892678,11.9543630892678,322.886294416243,0.0,1.0
2017-04-05,12.2,12.2,12.2,12.2,159,12.0531594784353,12.0531594784353,12.0531594784353,12.0531594784353,160.937055837564,0.0,1.0
2017-04-06,12.2,12.2,12.2,12.2,100,12.0531594784353,12.0531594784353,12.0531594784353,12.0531594784353,101.218274111675,0.0,1.0
2017-04-07,12.2,12.35,11.5,12.25,7298,12.0531594784353,12.2013540621866,11.3615847542628,12.1025576730191,7386.90964467005,0.0,1.0
2017-04-10,12.05,12.05,12.05,12.05,194,11.9049648946841,11.9049648946841,11.9049648946841,11.9049648946841,196.363451776649,0.0,1.0
2017-04-11,12.15,12.15,11.65,12.0,559,12.0037612838516,12.0037612838516,11.509779338014,11.8555667001003,565.810152284262,0.0,1.0
2017-04-12,12.15,12.15,12.15,12.15,2,12.0037612838516,12.0037612838516,12.0037612838516,12.0037612838516,2.02436548223349,0.0,1.0
2017-04-13,12.15,12.15,12.15,12.15,9,12.0037612838516,12.0037612838516,12.0037612838516,12.0037612838516,9.10964467005073,0.0,1.0
2017-04-17,12.1,12.1,12.1,12.1,247,11.9543630892678,11.9543630892678,11.9543630892678,11.9543630892678,250.009137055838,0.0,1.0
2017-04-18,12.1283,12.1283,12.1283,12.1283,544,11.9823224674022,11.9823224674022,11.9823224674022,11.9823224674022,550.627411167513,0.0,1.0
2017-04-19,12.1283,12.1283,12.1283,12.1283,183,11.9823224674022,11.9823224674022,11.9823224674022,11.9823224674022,185.229441624366,0.0,1.0
2017-04-20,12.1283,12.1283,12.1283,12.1283,0,11.9823224674022,11.9823224674022,11.9823224674022,11.9823224674022,0,0.0,1.0
2017-04-21,12.1283,12.1283,12.1283,12.1283,142,11.9823224674022,11.9823224674022,11.9823224674022,11.9823224674022,143.729949238579,0.0,1.0
2017-04-24,12.1283,12.1283,12.1283,12.1283,152,11.9823224674022,11.9823224674022,11.9823224674022,11.9823224674022,153.851776649746,0.0,1.0
2017-04-25,12.1283,12.1283,12.1283,12.1283,25,11.9823224674022,11.9823224674022,11.9823224674022,11.9823224674022,25.3045685279188,0.0,1.0
2017-04-26,12.1283,12.1283,12.1283,12.1283,544,11.9823224674022,11.9823224674022,11.9823224674022,11.9823224674022,550.627411167513,0.0,1.0
2017-04-27,11.95,11.95,11.9375,11.95,1341,11.8061685055165,11.8061685055165,11.7938189568706,11.8061685055165,1357.33705583757,0.0,1.0
2017-04-28,11.6384,11.6384,11.6384,11.6384,420,11.4983189568706,11.4983189568706,11.4983189568706,11.4983189568706,425.116751269036,0.0,1.0
2017-05-01,11.6384,11.6384,11.6384,11.6384,3,11.4983189568706,11.4983189568706,11.4983189568706,11.4983189568706,3.03654822335026,0.0,1.0
2017-05-02,11.6384,11.6384,11.6384,11.6384,108,11.4983189568706,11.4983189568706,11.4983189568706,11.4983189568706,109.315736040609,0.0,1.0
2017-05-03,11.6384,11.6384,11.6384,11.6384,0,11.4983189568706,11.4983189568706,11.4983189568706,11.4983189568706,0,0.0,1.0
2017-05-04,11.55,11.55,11.55,11.55,100,11.4109829488465,11.4109829488465,11.4109829488465,11.4109829488465,101.218274111675,0.0,1.0
2017-05-05,11.55,11.55,11.55,11.55,4,11.4109829488465,11.4109829488465,11.4109829488465,11.4109829488465,4.04873096446702,0.0,1.0
2017-05-08,11.305,11.5445,11.305,11.5445,2707,11.1689317953862,11.4055491474423,11.1689317953862,11.4055491474423,2739.97868020304,0.0,1.0
2017-05-09,11.305,11.305,11.305,11.305,0,11.1689317953862,11.1689317953862,11.1689317953862,11.1689317953862,0,0.0,1.0
2017-05-10,11.305,11.305,11.305,11.305,56,11.1689317953862,11.1689317953862,11.1689317953862,11.1689317953862,56.6822335025379,0.0,1.0
2017-05-11,11.505,11.55,11.5,11.5,808,11.3665245737212,11.4109829488465,11.3615847542628,11.3615847542628,817.843654822332,0.0,1.0
2017-05-12,11.505,11.505,11.505,11.505,11,11.3665245737212,11.3665245737212,11.3665245737212,11.3665245737212,11.1340101522842,0.0,1.0
2017-05-15,11.505,11.505,11.505,11.505,0,11.3665245737212,11.3665245737212,11.3665245737212,11.3665245737212,0,0.0,1.0
2017-05-16,11.505,11.505,11.505,11.505,0,11.3665245737212,11.3665245737212,11.3665245737212,11.3665245737212,0,0.0,1.0
2017-05-17,11.505,11.505,11.505,11.505,0,11.3665245737212,11.3665245737212,11.3665245737212,11.3665245737212,0,0.0,1.0
2017-05-18,11.505,11.505,11.505,11.505,0,11.3665245737212,11.3665245737212,11.3665245737212,11.3665245737212,0,0.0,1.0
2017-05-19,11.606,11.7003,11.5947,11.6292,2035,11.4663089267803,11.5594739217653,11.4551449348044,11.4892296890672,2059.7918781726,0.0,1.0
2017-05-22,11.555,11.6,11.55,11.6,1069,11.4159227683049,11.4603811434303,11.4109829488465,11.4603811434303,1082.02335025381,0.0,1.0
2017-05-23,11.555,11.555,11.555,11.555,0,11.4159227683049,11.4159227683049,11.4159227683049,11.4159227683049,0,0.0,1.0
2017-05-24,11.9,11.9,11.9,11.9,318,11.7567703109328,11.7567703109328,11.7567703109328,11.7567703109328,321.874111675127,0.0,1.0
2017-05-25,11.95,11.95,11.95,11.95,101,11.8061685055165,11.8061685055165,11.8061685055165,11.8061685055165,102.230456852792,0.0,1.0
2017-05-26,11.95,11.95,11.95,11.95,15,11.8061685055165,11.8061685055165,11.8061685055165,11.8061685055165,15.1827411167513,0.0,1.0
2017-05-30,11.95,11.95,11.95,11.95,0,11.8061685055165,11.8061685055165,11.8061685055165,11.8061685055165,0,0.0,1.0
2017-05-31,11.95,11.95,11.95,11.95,1,11.8061685055165,11.8061685055165,11.8061685055165,11.8061685055165,1.01218274111676,0.0,1.0
2017-06-01,11.95,11.95,11.95,11.95,0,11.8061685055165,11.8061685055165,11.8061685055165,11.8061685055165,0,0.0,1.0
2017-06-02,11.95,11.95,11.95,11.95,4,11.8061685055165,11.8061685055165,11.8061685055165,11.8061685055165,4.04873096446702,0.0,1.0
2017-06-05,11.95,11.95,11.95,11.95,74,11.8061685055165,11.8061685055165,11.8061685055165,11.8061685055165,74.9015228426399,0.0,1.0
2017-06-06,11.95,11.95,11.95,11.95,13,11.8061685055165,11.8061685055165,11.8061685055165,11.8061685055165,13.1583756345178,0.0,1.0
2017-06-07,11.95,11.95,11.95,11.95,9,11.8061685055165,11.8061685055165,11.8061685055165,11.8061685055165,9.1096446700508,0.0,1.0
2017-06-08,11.6,11.6,11.6,11.6,1498,11.4603811434303,11.4603811434303,11.4603811434303,11.4603811434303,1516.24974619289,0.0,1.0
2017-06-09,12.1,12.1,12.1,12.1,104,11.9543630892678,11.9543630892678,11.9543630892678,11.9543630892678,105.267005076142,0.0,1.0
2017-06-12,11.695,11.695,11.695,11.695,263,11.5542377131394,11.5542377131394,11.5542377131394,11.5542377131394,266.204060913706,0.0,1.0
2017-06-13,11.695,11.695,11.695,11.695,7,11.5542377131394,11.5542377131394,11.5542377131394,11.5542377131394,7.08527918781727,0.0,1.0
2017-06-14,12.1,12.1,12.1,12.1,105,11.9543630892678,11.9543630892678,11.9543630892678,11.9543630892678,106.279187817259,0.0,1.0
2017-06-15,12.1,12.1,12.1,12.1,0,11.9543630892678,11.9543630892678,11.9543630892678,11.9543630892678,0,0.0,1.0
2017-06-16,11.5,12.1,11.5,12.1,715,11.3615847542628,11.9543630892678,11.3615847542628,11.9543630892678,723.710659898476,0.0,1.0
2017-06-19,11.5,11.5,11.5,11.5,4,11.3615847542628,11.3615847542628,11.3615847542628,11.3615847542628,4.048730964467,0.0,1.0
2017-06-20,11.5,11.5,11.5,11.5,5,11.3615847542628,11.3615847542628,11.3615847542628,11.3615847542628,5.06091370558375,0.0,1.0
2017-06-21,11.5,11.5,11.5,11.5,0,11.3615847542628,11.3615847542628,11.3615847542628,11.3615847542628,0,0.0,1.0
2017-06-22,11.5,11.5,11.5,11.5,0,11.3615847542628,11.3615847542628,11.3615847542628,11.3615847542628,0,0.0,1.0
2017-06-23,11.5,11.5,11.5,11.5,12,11.3615847542628,11.3615847542628,11.3615847542628,11.3615847542628,12.146192893401,0.0,1.0
2017-06-26,11.5,11.5,11.5,11.5,0,11.3615847542628,11.3615847542628,11.3615847542628,11.3615847542628,0,0.0,1.0
2017-06-27,11.5,11.5,11.5,11.5,0,11.3615847542628,11.3615847542628,11.3615847542628,11.3615847542628,0,0.0,1.0
2017-06-28,11.5,11.5,11.5,11.5,22,11.3615847542628,11.3615847542628,11.3615847542628,11.3615847542628,22.2680203045685,0.0,1.0
2017-06-29,11.5,11.5,11.5,11.5,19,11.3615847542628,11.3615847542628,11.3615847542628,11.3615847542628,19.2314720812183,0.0,1.0
2017-06-30,11.5,11.5,11.5,11.5,9,11.3615847542628,11.3615847542628,11.3615847542628,11.3615847542628,9.10964467005075,0.0,1.0
2017-07-03,11.5,11.5,11.5,11.5,13,11.3615847542628,11.3615847542628,11.3615847542628,11.3615847542628,13.1583756345178,0.0,1.0
2017-07-05,11.5,11.5,11.5,11.5,28,11.3615847542628,11.3615847542628,11.3615847542628,11.3615847542628,28.341116751269,0.0,1.0
2017-07-06,11.5,11.5,11.5,11.5,55,11.3615847542628,11.3615847542628,11.3615847542628,11.3615847542628,55.6700507614213,0.0,1.0
2017-07-07,11.5,11.5,11.5,11.5,0,11.3615847542628,11.3615847542628,11.3615847542628,11.3615847542628,0,0.0,1.0
2017-07-10,11.5,11.5,11.5,11.5,129,11.3615847542628,11.3615847542628,11.3615847542628,11.3615847542628,130.571573604061,0.0,1.0
2017-07-11,11.5,11.5,11.5,11.5,116,11.3615847542628,11.3615847542628,11.3615847542628,11.3615847542628,117.413197969543,0.0,1.0
2017-07-12,11.8304,11.8304,11.8304,11.8304,236,11.6880080240722,11.6880080240722,11.6880080240722,11.6880080240722,238.875126903554,0.0,1.0
2017-07-13,11.8304,11.8304,11.8304,11.8304,0,11.6880080240722,11.6880080240722,11.6880080240722,11.6880080240722,0,0.0,1.0
2017-07-14,11.8304,11.8304,11.8304,11.8304,0,11.6880080240722,11.6880080240722,11.6880080240722,11.6880080240722,0,0.0,1.0
2017-07-17,11.8304,11.8304,11.8304,11.8304,40,11.6880080240722,11.6880080240722,11.6880080240722,11.6880080240722,40.4873096446701,0.0,1.0
2017-07-18,11.8304,11.8304,11.8304,11.8304,2,11.6880080240722,11.6880080240722,11.6880080240722,11.6880080240722,2.02436548223351,0.0,1.0
2017-07-19,11.8304,11.8304,11.8304,11.8304,125,11.6880080240722,11.6880080240722,11.6880080240722,11.6880080240722,126.522842639594,0.0,1.0
2017-07-20,11.8304,11.8304,11.8304,11.8304,45,11.6880080240722,11.6880080240722,11.6880080240722,11.6880080240722,45.5482233502539,0.0,1.0
2017-07-21,11.8304,11.8304,11.8304,11.8304,5,11.6880080240722,11.6880080240722,11.6880080240722,11.6880080240722,5.06091370558376,0.0,1.0
2017-07-24,11.8304,11.8304,11.8304,11.8304,0,11.6880080240722,11.6880080240722,11.6880080240722,11.6880080240722,0,0.0,1.0
2017-07-25,11.8304,11.8304,11.8304,11.8304,0,11.6880080240722,11.6880080240722,11.6880080240722,11.6880080240722,0,0.0,1.0
2017-07-26,11.8304,11.8304,11.8304,11.8304,196,11.6880080240722,11.6880080240722,11.6880080240722,11.6880080240722,198.387817258884,0.0,1.0
2017-07-27,11.8304,11.8304,11.8304,11.8304,54,11.6880080240722,11.6880080240722,11.6880080240722,11.6880080240722,54.6578680203046,0.0,1.0
2017-07-28,11.8304,11.8304,11.8304,11.8304,53,11.6880080240722,11.6880080240722,11.6880080240722,11.6880080240722,53.6456852791879,0.0,1.0
2017-07-31,11.8304,11.8304,11.8304,11.8304,53,11.6880080240722,11.6880080240722,11.6880080240722,11.6880080240722,53.6456852791879,0.0,1.0
2017-08-01,11.8304,11.8304,11.8304,11.8304,0,11.6880080240722,11.6880080240722,11.6880080240722,11.6880080240722,0,0.0,1.0
2017-08-02,11.5,11.5,11.4,11.44,2348,11.3615847542628,11.3615847542628,11.2627883650953,11.3023069207623,2376.60507614213,0.0,1.0
2017-08-03,11.6,11.783,11.4535,11.783,4969,11.4603811434303,11.6411785356068,11.3156444332999,11.6411785356068,5029.53604060913,0.0,1.0
2017-08-04,11.65,11.7744,11.65,11.68,2230,11.509779338014,11.6326820461384,11.509779338014,11.5394182547643,2257.16751269036,0.0,1.0
2017-08-07,11.55,11.9226,11.55,11.555,2087,11.4109829488465,11.7790982948847,11.4109829488465,11.4159227683049,2112.42538071067,0.0,1.0
2017-08-08,11.9226,11.9226,11.9226,11.9226,122,11.7790982948847,11.7790982948847,11.7790982948847,11.7790982948847,123.486294416243,0.0,1.0
2017-08-09,11.555,11.6,11.555,11.6,242,11.4159227683049,11.4603811434303,11.4159227683049,11.4603811434303,244.948223350254,0.0,1.0
2017-08-10,11.5,11.55,11.5,11.55,427,11.3615847542628,11.4109829488465,11.3615847542628,11.4109829488465,432.202030456852,0.0,1.0
2017-08-11,11.5,11.5,11.5,11.5,0,11.3615847542628,11.3615847542628,11.3615847542628,11.3615847542628,0,0.0,1.0
2017-08-14,11.5,11.5,11.5,11.5,0,11.3615847542628,11.3615847542628,11.3615847542628,11.3615847542628,0,0.0,1.0
2017-08-15,11.0,11.021,10.75,10.85,4404,10.8676028084253,10.8883500501505,10.6206118355065,10.719408224674,4457.65279187816,0.0,1.0
2017-08-16,11.05,11.5,11.05,11.5,531,10.917001003009,11.3615847542628,10.917001003009,11.3615847542628,537.469035532996,0.0,1.0
2017-08-17,11.0,11.05,9.65,11.05,4335,10.8676028084253,10.917001003009,9.53385155466399,10.917001003009,4387.81218274111,0.0,1.0
2017-08-18,11.0,11.0,11.0,11.0,0,10.8676028084253,10.8676028084253,10.8676028084253,10.8676028084253,0,0.0,1.0
2017-08-21,11.0,11.0,11.0,11.0,4,10.8676028084253,10.8676028084253,10.8676028084253,10.8676028084253,4.048730964467,0.0,1.0
2017-08-22,10.55,11.0,10.55,11.0,2017,10.4230190571715,10.8676028084253,10.4230190571715,10.8676028084253,2041.57258883249,0.0,1.0
2017-08-23,10.7,10.7,10.65,10.65,305,10.5712136409228,10.5712136409228,10.521815446339,10.521815446339,308.715736040608,0.0,1.0
2017-08-24,11.25,11.25,11.25,11.25,309,11.114593781344,11.114593781344,11.114593781344,11.114593781344,312.764467005077,0.0,1.0
2017-08-25,11.25,11.25,11.25,11.25,0,11.114593781344,11.114593781344,11.114593781344,11.114593781344,0,0.0,1.0
2017-08-28,10.7,10.7261,10.7,10.7261,414,10.5712136409228,10.5969994984955,10.5712136409228,10.5969994984955,419.043654822334,0.0,1.0
2017-08-29,10.75,10.85,10.75,10.8,719,10.6206118355065,10.719408224674,10.6206118355065,10.6700100300903,727.759390862946,0.0,1.0
2017-08-30,10.7,10.75,10.7,10.75,427,10.5712136409228,10.6206118355065,10.5712136409228,10.6206118355065,432.202030456851,0.0,1.0
2017-08-31,10.65,10.65,10.65,10.65,251,10.521815446339,10.521815446339,10.521815446339,10.521815446339,254.057868020305,0.0,1.0
2017-09-01,10.65,10.65,10.65,10.65,0,10.521815446339,10.521815446339,10.521815446339,10.521815446339,0,0.0,1.0
2017-09-05,10.6,11.23,10.6,10.75,1210,10.4724172517553,11.0948345035105,10.4724172517553,10.6206118355065,1224.74111675127,0.0,1.0
2017-09-06,10.6,11.175,10.5,10.5,937,10.4724172517553,11.0404964894684,10.3736208625878,10.3736208625878,948.415228426393,0.0,1.0
2017-09-07,10.4,10.6,10.4,10.6,805,10.2748244734203,10.4724172517553,10.2748244734203,10.4724172517553,814.807106598982,0.0,1.0
2017-09-08,10.55,10.55,10.5,10.5,1007,10.4230190571715,10.4230190571715,10.3736208625878,10.3736208625878,1019.26802030457,0.0,1.0
2017-09-11,10.0,10.55,10.0,10.55,392,9.87963891675025,10.4230190571715,9.87963891675025,10.4230190571715,396.775634517766,0.0,1.0
2017-09-12,11.4,11.4,10.5,10.5,568,11.2627883650953,11.2627883650953,10.3736208625878,10.3736208625878,574.919796954314,0.0,1.0
2017-09-13,11.4,11.4,10.6,10.6,1286,11.2627883650953,11.2627883650953,10.4724172517553,10.4724172517553,1301.66700507614,0.0,1.0
2017-09-14,11.5,11.5,10.2,11.4,4928,11.3615847542628,11.3615847542628,10.0772316950853,11.2627883650953,4988.03654822334,0.0,1.0
2017-09-15,11.5,11.5,11.1,11.45,1659,11.3615847542628,11.3615847542628,10.9663991975928,11.312186559679,1679.21116751269,0.0,1.0
2017-09-18,11.7,11.7,10.4,11.25,3618,11.5591775325978,11.5591775325978,10.2748244734203,11.114593781344,3662.0771573604,0.0,1.0
2017-09-19,11.95,11.95,11.95,11.95,598,11.8061685055165,11.8061685055165,11.8061685055165,11.8061685055165,605.28527918782,0.0,1.0
2017-09-20,11.95,11.95,11.95,11.95,114,11.8061685055165,11.8061685055165,11.8061685055165,11.8061685055165,115.38883248731,0.0,1.0
2017-09-21,12.0,12.0,12.0,12.0,474,11.8555667001003,11.8555667001003,11.8555667001003,11.8555667001003,479.77461928934,0.0,1.0
2017-09-22,11.9,11.9,11.9,11.9,482,11.7567703109328,11.7567703109328,11.7567703109328,11.7567703109328,487.872081218274,0.0,1.0
2017-09-25,11.9,11.9,11.9,11.9,129,11.7567703109328,11.7567703109328,11.7567703109328,11.7567703109328,130.571573604061,0.0,1.0
2017-09-26,11.9,11.9,11.9,11.9,128,11.7567703109328,11.7567703109328,11.7567703109328,11.7567703109328,129.559390862944,0.0,1.0
2017-09-27,11.9,11.9,11.9,11.9,97,11.7567703109328,11.7567703109328,11.7567703109328,11.7567703109328,98.1817258883248,0.0,1.0
2017-09-28,11.9,11.9,11.9,11.9,4,11.7567703109328,11.7567703109328,11.7567703109328,11.7567703109328,4.048730964467,0.0,1.0
2017-09-29,10.6,10.75,10.5,10.5,552,10.4724172517553,10.6206118355065,10.3736208625878,10.3736208625878,558.724873096445,0.0,1.0
2017-10-02,10.6,10.6,10.6,10.6,10,10.4724172517553,10.4724172517553,10.4724172517553,10.4724172517553,10.1218274111675,0.0,1.0
2017-10-03,10.6,10.6,10.6,10.6,235,10.4724172517553,10.4724172517553,10.4724172517553,10.4724172517553,237.862944162436,0.0,1.0
2017-10-04,10.4809,10.75,10.4809,10.6,519,10.3547507522568,10.6206118355065,10.3547507522568,10.4724172517553,525.322842639592,0.0,1.0
2017-10-05,10.6,10.6,10.6,10.6,499,10.4724172517553,10.4724172517553,10.4724172517553,10.4724172517553,505.079187817257,0.0,1.0
2017-10-06,10.6,10.6,10.6,10.6,25,10.4724172517553,10.4724172517553,10.4724172517553,10.4724172517553,25.3045685279187,0.0,1.0
2017-10-09,10.8,10.8,10.65,10.65,937,10.6700100300903,10.6700100300903,10.521815446339,10.521815446339,948.415228426393,0.0,1.0
2017-10-10,10.8,10.8,10.8,10.8,9,10.6700100300903,10.6700100300903,10.6700100300903,10.6700100300903,9.10964467005074,0.0,1.0
2017-10-11,10.65,10.65,10.5,10.5,674,10.521815446339,10.521815446339,10.3736208625878,10.3736208625878,682.211167512692,0.0,1.0
2017-10-12,10.65,10.65,10.65,10.65,81,10.521815446339,10.521815446339,10.521815446339,10.521815446339,81.986802030457,0.0,1.0
2017-10-13,10.65,10.65,10.65,10.65,28,10.521815446339,10.521815446339,10.521815446339,10.521815446339,28.3411167512691,0.0,1.0
2017-10-16,10.6,10.6,10.6,10.6,160,10.4724172517553,10.4724172517553,10.4724172517553,10.4724172517553,161.94923857868,0.0,1.0
2017-10-17,10.6,10.6,10.6,10.6,3,10.4724172517553,10.4724172517553,10.4724172517553,10.4724172517553,3.03654822335024,0.0,1.0
2017-10-18,10.5,10.5,10.5,10.5,123,10.3736208625878,10.3736208625878,10.3736208625878,10.3736208625878,124.49847715736,0.0,1.0
2017-10-19,10.5,10.5,10.5,10.5,0,10.3736208625878,10.3736208625878,10.3736208625878,10.3736208625878,0,0.0,1.0
2017-10-20,10.5,10.5,10.5,10.5,18,10.3736208625878,10.3736208625878,10.3736208625878,10.3736208625878,18.2192893401015,0.0,1.0
2017-10-23,10.395,10.4,10.395,10.4,514,10.2698846539619,10.2748244734203,10.2698846539619,10.2748244734203,520.261928934009,0.0,1.0
2017-10-24,10.85,10.85,10.2,10.2,3100,10.719408224674,10.719408224674,10.0772316950853,10.0772316950853,3137.76649746194,0.0,1.0
2017-10-25,10.3,10.3,10.3,10.3,313,10.1760280842528,10.1760280842528,10.1760280842528,10.1760280842528,316.813197969542,0.0,1.0
2017-10-26,10.45,10.6,10.3,10.3,1521,10.324222668004,10.4724172517553,10.1760280842528,10.1760280842528,1539.52994923858,0.0,1.0
2017-10-27,10.7,10.7,10.7,10.7,145,10.5712136409228,10.5712136409228,10.5712136409228,10.5712136409228,146.766497461928,0.0,1.0
2017-10-30,11.1,11.1,11.1,11.1,166,10.9663991975928,10.9663991975928,10.9663991975928,10.9663991975928,168.02233502538,0.0,1.0
2017-10-31,11.1,11.1,11.1,11.1,6,10.9663991975928,10.9663991975928,10.9663991975928,10.9663991975928,6.07309644670049,0.0,1.0
2017-11-01,11.1,11.1,11.1,11.1,0,10.9663991975928,10.9663991975928,10.9663991975928,10.9663991975928,0,0.0,1.0
2017-11-02,10.45,10.9,10.45,10.9,504,10.324222668004,10.7688064192578,10.324222668004,10.7688064192578,510.140101522843,0.0,1.0
2017-11-03,10.45,10.45,10.45,10.45,0,10.324222668004,10.324222668004,10.324222668004,10.324222668004,0,0.0,1.0
2017-11-06,10.45,10.45,10.45,10.45,33,10.324222668004,10.324222668004,10.324222668004,10.324222668004,33.4020304568528,0.0,1.0
2017-11-07,10.45,10.45,10.45,10.45,26,10.324222668004,10.324222668004,10.324222668004,10.324222668004,26.3167512690356,0.0,1.0
2017-11-08,10.545,10.55,10.545,10.55,327,10.4180792377131,10.4230190571715,10.4180792377131,10.4230190571715,330.983756345179,0.0,1.0
2017-11-09,10.545,10.545,10.545,10.545,0,10.4180792377131,10.4180792377131,10.4180792377131,10.4180792377131,0,0.0,1.0
2017-11-10,10.545,10.545,10.545,10.545,45,10.4180792377131,10.4180792377131,10.4180792377131,10.4180792377131,45.548223350254,0.0,1.0
2017-11-13,10.15,10.15,10.1,10.1,457,10.0278335005015,10.0278335005015,9.97843530591775,9.97843530591775,462.567512690356,0.0,1.0
2017-11-14,10.15,10.15,10.15,10.15,14,10.0278335005015,10.0278335005015,10.0278335005015,10.0278335005015,14.1705583756345,0.0,1.0
2017-11-15,10.5,10.5,10.5,10.5,116,10.3736208625878,10.3736208625878,10.3736208625878,10.3736208625878,117.413197969543,0.0,1.0
2017-11-16,10.5,10.5,10.5,10.5,25,10.3736208625878,10.3736208625878,10.3736208625878,10.3736208625878,25.3045685279187,0.0,1.0
2017-11-17,10.5,10.5,10.5,10.5,53,10.3736208625878,10.3736208625878,10.3736208625878,10.3736208625878,53.6456852791876,0.0,1.0
2017-11-20,10.5,10.5,10.5,10.5,0,10.3736208625878,10.3736208625878,10.3736208625878,10.3736208625878,0,0.0,1.0
2017-11-21,10.5,10.5,10.5,10.5,0,10.3736208625878,10.3736208625878,10.3736208625878,10.3736208625878,0,0.0,1.0
2017-11-22,10.5,10.5,10.5,10.5,0,10.3736208625878,10.3736208625878,10.3736208625878,10.3736208625878,0,0.0,1.0
2017-11-24,10.5,10.5,10.5,10.5,61,10.3736208625878,10.3736208625878,10.3736208625878,10.3736208625878,61.7431472081216,0.0,1.0
2017-11-27,10.5,10.5,10.5,10.5,0,10.3736208625878,10.3736208625878,10.3736208625878,10.3736208625878,0,0.0,1.0
2017-11-28,10.5,10.5,10.5,10.5,0,10.3736208625878,10.3736208625878,10.3736208625878,10.3736208625878,0,0.0,1.0
2017-11-29,10.5,10.5,10.5,10.5,24,10.3736208625878,10.3736208625878,10.3736208625878,10.3736208625878,24.2923857868019,0.0,1.0
2017-11-30,10.5,10.5,10.5,10.5,105,10.3736208625878,10.3736208625878,10.3736208625878,10.3736208625878,106.279187817259,0.0,1.0
2017-12-01,10.5,10.5,10.45,10.5,684,10.3736208625878,10.3736208625878,10.324222668004,10.3736208625878,692.332994923855,0.0,1.0
2017-12-04,10.5,10.55,10.5,10.55,1962,10.3736208625878,10.4230190571715,10.3736208625878,10.4230190571715,1985.90253807106,0.0,1.0
2017-12-05,10.55,10.55,10.55,10.55,421,10.4230190571715,10.4230190571715,10.4230190571715,10.4230190571715,426.128934010153,0.0,1.0
2017-12-06,10.55,10.55,10.5,10.5,907,10.4230190571715,10.4230190571715,10.3736208625878,10.3736208625878,918.049746192895,0.0,1.0
2017-12-07,10.55,10.55,10.45,10.45,2712,10.4230190571715,10.4230190571715,10.324222668004,10.324222668004,2745.03959390863,0.0,1.0
2017-12-08,10.5,10.55,10.45,10.45,2525,10.3736208625878,10.4230190571715,10.324222668004,10.324222668004,2555.76142131979,0.0,1.0
2017-12-11,10.5,10.55,10.5,10.55,2414,10.3736208625878,10.4230190571715,10.3736208625878,10.4230190571715,2443.40913705583,0.0,1.0
2017-12-12,10.5,10.5,10.5,10.5,11,10.3736208625878,10.3736208625878,10.3736208625878,10.3736208625878,11.1340101522842,0.0,1.0
2017-12-13,10.5,10.5,10.5,10.5,0,10.3736208625878,10.3736208625878,10.3736208625878,10.3736208625878,0,0.0,1.0
2017-12-14,10.5248,10.5248,9.605,10.15,3343,10.3981223671013,10.3981223671013,9.48939317953862,10.0278335005015,3383.7269035533,0.0,1.0
2017-12-15,10.52,10.52,10.52,10.52,76,10.3933801404213,10.3933801404213,10.3933801404213,10.3933801404213,76.9258883248728,0.0,1.0
2017-12-18,10.26,10.5,10.2,10.33,5423,10.1365095285858,10.3736208625878,10.0772316950853,10.205667001003,5489.06700507612,0.0,1.0
2017-12-19,9.83,10.1,9.83,10.1,3183,9.7116850551655,9.97843530591775,9.7116850551655,9.97843530591775,3221.77766497462,0.0,1.0
2017-12-20,9.85,9.85,9.85,9.85,262,9.731444332999,9.731444332999,9.731444332999,9.731444332999,265.191878172589,0.0,1.0
2017-12-21,9.85,9.85,9.85,9.85,50,9.731444332999,9.731444332999,9.731444332999,9.731444332999,50.6091370558375,0.0,1.0
2017-12-22,9.85,9.85,9.85,9.85,0,9.731444332999,9.731444332999,9.731444332999,9.731444332999,0,0.0,1.0
2017-12-26,9.85,9.85,9.85,9.85,11,9.731444332999,9.731444332999,9.731444332999,9.731444332999,11.1340101522843,0.0,1.0
2017-12-27,9.9,10.22,9.82,9.85,3372,9.78084252758275,10.0969909729188,9.70180541624875,9.731444332999,3413.08020304568,0.0,1.0
2017-12-28,10.25,10.25,10.2,10.2,1615,10.126629889669,10.126629889669,10.0772316950853,10.0772316950853,1634.67512690355,0.0,1.0
2017-12-29,10.18,10.18,9.98,10.0,1151,10.0574724172518,10.0574724172518,9.85987963891675,9.87963891675025,1165.02233502538,0.0,1.0
2018-01-02,10.18,10.18,10.18,10.18,84,10.0574724172518,10.0574724172518,10.0574724172518,10.0574724172518,85.0233502538067,0.0,1.0
2018-01-03,10.0,10.05,9.8,9.8,1091,9.87963891675025,9.929037111334,9.68204613841525,9.68204613841525,1104.29137055838,0.0,1.0
2018-01-04,10.4,10.4,9.85,9.85,3803,10.2748244734203,10.2748244734203,9.731444332999,9.731444332999,3849.33096446699,0.0,1.0
2018-01-05,9.95,10.75,9.95,10.75,6002,9.8302407221665,10.6206118355065,9.8302407221665,10.6206118355065,6075.12081218274,0.0,1.0
2018-01-08,10.4,10.4,9.99,10.03,4001,10.2748244734203,10.2748244734203,9.8697592778335,9.9092778335005,4049.74314720811,0.0,1.0
2018-01-09,10.0,10.39,9.95,10.25,7920,9.87963891675025,10.2649448345035,9.8302407221665,10.126629889669,8016.48730964467,0.0,1.0
2018-01-10,10.11,10.3,9.95,9.95,4691,9.9883149448345,10.1760280842528,9.8302407221665,9.8302407221665,4748.14923857868,0.0,1.0
2018-01-11,9.95,9.95,9.95,9.95,102,9.8302407221665,9.8302407221665,9.8302407221665,9.8302407221665,103.242639593909,0.0,1.0
2018-01-12,10.41,10.41,10.2,10.25,4066,10.284704112337,10.284704112337,10.0772316950853,10.126629889669,4115.53502538071,0.0,1.0
2018-01-16,10.29,10.29,10.25,10.29,764,10.166148445336,10.166148445336,10.126629889669,10.166148445336,773.307614213198,0.0,1.0
2018-01-17,10.29,10.29,10.29,10.29,77,10.166148445336,10.166148445336,10.166148445336,10.166148445336,77.9380710659899,0.0,1.0
2018-01-18,10.0,10.3,10.0,10.25,2570,9.87963891675025,10.1760280842528,9.87963891675025,10.126629889669,2601.30964467005,0.0,1.0
2018-01-19,10.05,10.19,10.0,10.19,4753,9.929037111334,10.0673520561685,9.87963891675025,10.0673520561685,4810.90456852792,0.0,1.0
2018-01-22,10.11,10.11,10.0,10.0,313,9.9883149448345,9.9883149448345,9.87963891675025,9.87963891675025,316.813197969543,0.0,1.0
2018-01-23,10.11,10.11,10.11,10.11,0,9.9883149448345,9.9883149448345,9.9883149448345,9.9883149448345,0,0.0,1.0
2018-01-24,10.05,10.16,9.9,9.9,3501,9.929037111334,10.0377131394183,9.78084252758275,9.78084252758275,3543.65177664975,0.0,1.0
2018-01-25,10.05,10.05,10.05,10.05,0,9.929037111334,9.929037111334,9.929037111334,9.929037111334,0,0.0,1.0
2018-01-26,10.05,10.05,10.05,10.05,6,9.929037111334,9.929037111334,9.929037111334,9.929037111334,6.07309644670051,0.0,1.0
2018-01-29,10.25,10.25,10.05,10.25,300,10.126629889669,10.126629889669,9.929037111334,10.126629889669,303.654822335026,0.0,1.0
2018-01-30,10.28,10.28,10.28,10.28,200,10.1562688064193,10.1562688064193,10.1562688064193,10.1562688064193,202.436548223349,0.0,1.0
2018-01-31,10.28,10.28,10.28,10.28,16,10.1562688064193,10.1562688064193,10.1562688064193,10.1562688064193,16.194923857868,0.0,1.0
2018-02-01,10.45,10.45,10.45,10.45,511,10.324222668004,10.324222668004,10.324222668004,10.324222668004,517.22538071066,0.0,1.0
2018-02-02,10.4,10.4,10.4,10.4,103,10.2748244734203,10.2748244734203,10.2748244734203,10.2748244734203,104.254822335025,0.0,1.0
2018-02-05,10.45,10.45,10.45,10.45,151,10.324222668004,10.324222668004,10.324222668004,10.324222668004,152.83959390863,0.0,1.0
2018-02-06,10.4,10.4,10.4,10.4,300,10.2748244734203,10.2748244734203,10.2748244734203,10.2748244734203,303.654822335024,0.0,1.0
2018-02-07,10.4,10.4,10.4,10.4,0,10.2748244734203,10.2748244734203,10.2748244734203,10.2748244734203,0,0.0,1.0
2018-02-08,10.4,10.4,10.4,10.4,0,10.2748244734203,10.2748244734203,10.2748244734203,10.2748244734203,0,0.0,1.0
2018-02-09,10.4,10.4,10.4,10.4,201,10.2748244734203,10.2748244734203,10.2748244734203,10.2748244734203,203.448730964466,0.0,1.0
2018-02-12,10.4,10.4,10.4,10.4,31,10.2748244734203,10.2748244734203,10.2748244734203,10.2748244734203,31.3776649746192,0.0,1.0
2018-02-13,10.05,10.1,10.05,10.1,320,9.929037111334,9.97843530591775,9.929037111334,9.97843530591775,323.89847715736,0.0,1.0
2018-02-14,10.26,10.26,10.26,10.26,300,10.1365095285858,10.1365095285858,10.1365095285858,10.1365095285858,303.654822335024,0.0,1.0
2018-02-15,10.26,10.26,10.26,10.26,72,10.1365095285858,10.1365095285858,10.1365095285858,10.1365095285858,72.8771573604058,0.0,1.0
2018-02-16,10.26,10.26,10.26,10.26,0,10.1365095285858,10.1365095285858,10.1365095285858,10.1365095285858,0,0.0,1.0
2018-02-20,10.33,10.5,10.3,10.3,915,10.205667001003,10.3736208625878,10.1760280842528,10.1760280842528,926.147208121828,0.0,1.0
2018-02-21,10.3,10.3,10.3,10.3,200,10.1760280842528,10.1760280842528,10.1760280842528,10.1760280842528,202.436548223349,0.0,1.0
2018-02-22,10.388,10.388,10.388,10.388,230,10.2629689067202,10.2629689067202,10.2629689067202,10.2629689067202,232.802030456852,0.0,1.0
2018-02-23,10.39,10.39,10.39,10.39,9,10.2649448345035,10.2649448345035,10.2649448345035,10.2649448345035,9.10964467005077,0.0,1.0
2018-02-26,10.39,10.39,10.39,10.39,0,10.2649448345035,10.2649448345035,10.2649448345035,10.2649448345035,0,0.0,1.0
2018-02-27,10.39,10.39,10.39,10.39,56,10.2649448345035,10.2649448345035,10.2649448345035,10.2649448345035,56.6822335025381,0.0,1.0
2018-02-28,10.39,10.39,10.39,10.39,66,10.2649448345035,10.2649448345035,10.2649448345035,10.2649448345035,66.8040609137057,0.0,1.0
2018-03-01,10.39,10.39,10.39,10.39,30,10.2649448345035,10.2649448345035,10.2649448345035,10.2649448345035,30.3654822335026,0.0,1.0
2018-03-02,10.39,10.39,10.39,10.39,18,10.2649448345035,10.2649448345035,10.2649448345035,10.2649448345035,18.2192893401015,0.0,1.0
2018-03-05,10.39,10.39,10.39,10.39,245,10.2649448345035,10.2649448345035,10.2649448345035,10.2649448345035,247.984771573604,0.0,1.0
2018-03-06,10.39,10.39,10.39,10.39,0,10.2649448345035,10.2649448345035,10.2649448345035,10.2649448345035,0,0.0,1.0
2018-03-07,10.1,10.1,10.1,10.1,424,9.97843530591775,9.97843530591775,9.97843530591775,9.97843530591775,429.165482233503,0.0,1.0
2018-03-08,10.1,10.1,10.1,10.1,1,9.97843530591775,9.97843530591775,9.97843530591775,9.97843530591775,1.01218274111675,0.0,1.0
2018-03-09,10.1,10.1,10.1,10.1,1,9.97843530591775,9.97843530591775,9.97843530591775,9.97843530591775,1.01218274111675,0.0,1.0
2018-03-12,10.1,10.1,10.1,10.1,0,9.97843530591775,9.97843530591775,9.97843530591775,9.97843530591775,0,0.0,1.0
2018-03-13,10.1,10.1,10.1,10.1,0,9.97843530591775,9.97843530591775,9.97843530591775,9.97843530591775,0,0.0,1.0
2018-03-14,10.4103,10.4103,9.85,10.15,11429,10.2850005015045,10.2850005015045,9.731444332999,10.0278335005015,11568.2365482234,0.0,1.0
2018-03-15,10.41,10.41,10.41,10.41,0,10.284704112337,10.284704112337,10.284704112337,10.284704112337,0,0.0,1.0
2018-03-16,10.21,10.21,10.2,10.2,352,10.087111334002,10.087111334002,10.0772316950853,10.0772316950853,356.288324873097,0.0,1.0
2018-03-19,10.5,10.5,10.5,10.5,103,10.3736208625878,10.3736208625878,10.3736208625878,10.3736208625878,104.254822335025,0.0,1.0
2018-03-20,10.3,10.3,10.25,10.3,3639,10.1760280842528,10.1760280842528,10.126629889669,10.1760280842528,3683.33299492384,0.0,1.0
2018-03-21,10.3,10.3,10.3,10.3,3269,10.1760280842528,10.1760280842528,10.1760280842528,10.1760280842528,3308.82538071065,0.0,1.0
2018-03-22,10.3,10.3,10.3,10.3,0,10.1760280842528,10.1760280842528,10.1760280842528,10.1760280842528,0,0.0,1.0
2018-03-23,10.3,10.3,10.3,10.3,0,10.1760280842528,10.1760280842528,10.1760280842528,10.1760280842528,0,0.0,1.0
2018-03-26,10.3,10.3,10.3,10.3,0,10.1760280842528,10.1760280842528,10.1760280842528,10.1760280842528,0,0.0,1.0
2018-03-27,10.7194,10.7194,10.7194,10.7194,415,10.5903801404213,10.5903801404213,10.5903801404213,10.5903801404213,420.05583756345,0.0,1.0
2018-03-28,10.35,10.35,10.35,10.35,100,10.2254262788365,10.2254262788365,10.2254262788365,10.2254262788365,101.218274111675,0.0,1.0
2018-03-29,10.35,10.35,10.35,10.35,14,10.2254262788365,10.2254262788365,10.2254262788365,10.2254262788365,14.1705583756345,0.0,1.0
2018-04-02,10.35,10.35,10.35,10.35,0,10.2254262788365,10.2254262788365,10.2254262788365,10.2254262788365,0,0.0,1.0
2018-04-03,10.3,10.41,10.3,10.41,1372,10.1760280842528,10.284704112337,10.1760280842528,10.284704112337,1388.71472081218,0.0,1.0
2018-04-04,9.85,10.24,9.85,10.24,1621,9.85,10.24,9.85,10.24,1621,0.12,1.0
2018-04-05,10.25,10.25,9.85,9.85,1380,10.25,10.25,9.85,9.85,1380,0.0,1.0
2018-04-06,10.3,10.3,10.24,10.3,5987,10.3,10.3,10.24,10.3,5987,0.0,1.0
2018-04-09,9.9,9.9,9.9,9.9,100,9.9,9.9,9.9,9.9,100,0.0,1.0
2018-04-10,9.9,9.9,9.9,9.9,41,9.9,9.9,9.9,9.9,41,0.0,1.0
2018-04-11,9.9,9.9,9.9,9.9,3,9.9,9.9,9.9,9.9,3,0.0,1.0
2018-04-12,9.95,9.95,9.9,9.9,982,9.95,9.95,9.9,9.9,982,0.0,1.0
2018-04-13,10.1,10.1,9.7,9.96,7261,10.1,10.1,9.7,9.96,7261,0.0,1.0
2018-04-16,9.95,9.95,9.95,9.95,132,9.95,9.95,9.95,9.95,132,0.0,1.0
2018-04-17,9.98,9.98,9.98,9.98,600,9.98,9.98,9.98,9.98,600,0.0,1.0
2018-04-18,9.98,9.98,9.98,9.98,44,9.98,9.98,9.98,9.98,44,0.0,1.0
2018-04-19,10.2,10.2,10.2,10.2,207,10.2,10.2,10.2,10.2,207,0.0,1.0
2018-04-20,10.1,10.1,10.1,10.1,421,10.1,10.1,10.1,10.1,421,0.0,1.0
2018-04-23,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2018-04-24,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2018-04-25,10.45,10.45,9.95,10.3,7099,10.45,10.45,9.95,10.3,7099,0.0,1.0
2018-04-26,10.25,10.9,10.2,10.9,8133,10.25,10.9,10.2,10.9,8133,0.0,1.0
2018-04-27,10.25,10.25,10.25,10.25,30,10.25,10.25,10.25,10.25,30,0.0,1.0
2018-04-30,10.25,10.25,10.25,10.25,108,10.25,10.25,10.25,10.25,108,0.0,1.0
2018-05-01,10.13,10.13,10.13,10.13,500,10.13,10.13,10.13,10.13,500,0.0,1.0
2018-05-02,10.13,10.13,10.13,10.13,0,10.13,10.13,10.13,10.13,0,0.0,1.0
2018-05-03,10.13,10.13,10.13,10.13,0,10.13,10.13,10.13,10.13,0,0.0,1.0
2018-05-04,10.25,10.25,9.9,10.2,5759,10.25,10.25,9.9,10.2,5759,0.0,1.0
2018-05-07,10.4,10.9,10.36,10.9,8055,10.4,10.9,10.36,10.9,8055,0.0,1.0
2018-05-08,10.2,10.9,10.2,10.9,1808,10.2,10.9,10.2,10.9,1808,0.0,1.0
2018-05-09,10.15,10.15,9.9,9.9,1155,10.15,10.15,9.9,9.9,1155,0.0,1.0
2018-05-10,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2018-05-11,10.15,10.15,10.15,10.15,9,10.15,10.15,10.15,10.15,9,0.0,1.0
2018-05-14,10.2,10.6,10.2,10.6,624,10.2,10.6,10.2,10.6,624,0.0,1.0
2018-05-15,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2018-05-16,10.21,10.21,10.2,10.2,657,10.21,10.21,10.2,10.2,657,0.0,1.0
2018-05-17,10.21,10.21,10.21,10.21,0,10.21,10.21,10.21,10.21,0,0.0,1.0
2018-05-18,10.45,10.45,10.3,10.3,2671,10.45,10.45,10.3,10.3,2671,0.0,1.0
2018-05-21,10.3,10.4,10.05,10.3,3999,10.3,10.4,10.05,10.3,3999,0.0,1.0
2018-05-22,10.5,10.7,10.35,10.7,500,10.5,10.7,10.35,10.7,500,0.0,1.0
2018-05-23,10.5,10.5,10.5,10.5,184,10.5,10.5,10.5,10.5,184,0.0,1.0
2018-05-24,10.5,10.5,10.255,10.4589,5384,10.5,10.5,10.255,10.4589,5384,0.0,1.0
2018-05-25,10.77,10.77,10.31,10.45,1858,10.77,10.77,10.31,10.45,1858,0.0,1.0
2018-05-29,10.44,10.91,10.35,10.7,4266,10.44,10.91,10.35,10.7,4266,0.0,1.0
2018-05-30,10.75,11.1753,10.45,10.45,7119,10.75,11.1753,10.45,10.45,7119,0.0,1.0
2018-05-31,10.5,10.5,10.5,10.5,111,10.5,10.5,10.5,10.5,111,0.0,1.0
2018-06-01,10.9,10.9,10.5,10.5,918,10.9,10.9,10.5,10.5,918,0.0,1.0
2018-06-04,10.9,10.9,10.9,10.9,109,10.9,10.9,10.9,10.9,109,0.0,1.0
2018-06-05,10.65,10.9,10.65,10.9,377,10.65,10.9,10.65,10.9,377,0.0,1.0
2018-06-06,10.75,11.2,10.7,10.7,766,10.75,11.2,10.7,10.7,766,0.0,1.0
2018-06-07,10.8,10.8,10.8,10.8,737,10.8,10.8,10.8,10.8,737,0.0,1.0
2018-06-08,10.85,10.85,10.53,10.53,346,10.85,10.85,10.53,10.53,346,0.0,1.0
2018-06-11,10.7,10.89,10.45,10.89,1711,10.7,10.89,10.45,10.89,1711,0.0,1.0
2018-06-12,10.5,10.86,10.45,10.86,4008,10.5,10.86,10.45,10.86,4008,0.0,1.0
2018-06-13,10.55,10.7,10.39,10.7,1370,10.55,10.7,10.39,10.7,1370,0.0,1.0
2018-06-14,10.5,10.55,10.4,10.4,2051,10.5,10.55,10.4,10.4,2051,0.0,1.0
2018-06-15,10.3,10.6,10.3,10.47,2166,10.3,10.6,10.3,10.47,2166,0.0,1.0
2018-06-18,10.51,10.55,10.42,10.55,1470,10.51,10.55,10.42,10.55,1470,0.0,1.0
2018-06-19,10.3,10.5,10.3,10.5,1077,10.3,10.5,10.3,10.5,1077,0.0,1.0
2018-06-20,10.65,10.9,10.53,10.9,2107,10.65,10.9,10.53,10.9,2107,0.0,1.0
2018-06-21,10.6,10.85,10.6,10.85,668,10.6,10.85,10.6,10.85,668,0.0,1.0
2018-06-22,10.8,10.9,10.61,10.9,2003,10.8,10.9,10.61,10.9,2003,0.0,1.0
2018-06-25,10.75,10.81,10.54,10.54,1500,10.75,10.81,10.54,10.54,1500,0.0,1.0
2018-06-26,10.73,10.73,10.7,10.7,883,10.73,10.73,10.7,10.7,883,0.0,1.0
2018-06-27,10.73,10.73,10.73,10.73,0,10.73,10.73,10.73,10.73,0,0.0,1.0
2018-06-28,10.73,10.73,10.73,10.73,0,10.73,10.73,10.73,10.73,0,0.0,1.0
2018-06-29,10.73,10.73,10.73,10.73,49,10.73,10.73,10.73,10.73,49,0.0,1.0
2018-07-02,10.73,10.73,10.73,10.73,23,10.73,10.73,10.73,10.73,23,0.0,1.0
2018-07-03,10.73,10.73,10.73,10.73,1,10.73,10.73,10.73,10.73,1,0.0,1.0
2018-07-05,10.7314,10.7314,10.7314,10.7314,37,10.7314,10.7314,10.7314,10.7314,37,0.0,1.0
2018-07-06,10.99,10.99,10.7,10.7,251,10.99,10.99,10.7,10.7,251,0.0,1.0
2018-07-09,10.99,10.99,10.99,10.99,0,10.99,10.99,10.99,10.99,0,0.0,1.0
2018-07-10,11.0,11.0,11.0,11.0,200,11.0,11.0,11.0,11.0,200,0.0,1.0
2018-07-11,11.0,11.0,11.0,11.0,8,11.0,11.0,11.0,11.0,8,0.0,1.0
2018-07-12,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2018-07-13,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2018-07-16,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2018-07-17,11.0,11.0,11.0,11.0,28,11.0,11.0,11.0,11.0,28,0.0,1.0
2018-07-18,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2018-07-19,10.45,10.55,10.35,10.37,1217,10.45,10.55,10.35,10.37,1217,0.0,1.0
2018-07-20,10.45,10.45,10.45,10.45,34,10.45,10.45,10.45,10.45,34,0.0,1.0
2018-07-23,10.45,10.45,10.45,10.45,18,10.45,10.45,10.45,10.45,18,0.0,1.0
2018-07-24,10.5,10.65,10.5,10.65,338,10.5,10.65,10.5,10.65,338,0.0,1.0
2018-07-25,10.31,10.31,10.31,10.31,1099,10.31,10.31,10.31,10.31,1099,0.0,1.0
2018-07-26,10.3,10.35,10.3,10.35,320,10.3,10.35,10.3,10.35,320,0.0,1.0
2018-07-27,10.46,10.5,10.4,10.5,4354,10.46,10.5,10.4,10.5,4354,0.0,1.0
2018-07-30,10.46,10.46,10.46,10.46,17,10.46,10.46,10.46,10.46,17,0.0,1.0
2018-07-31,10.75,10.75,10.65,10.65,414,10.75,10.75,10.65,10.65,414,0.0,1.0
2018-08-01,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2018-08-02,10.75,10.75,10.75,10.75,30,10.75,10.75,10.75,10.75,30,0.0,1.0
2018-08-03,10.75,10.75,10.75,10.75,40,10.75,10.75,10.75,10.75,40,0.0,1.0
2018-08-06,10.61,10.61,10.4,10.4,3240,10.61,10.61,10.4,10.4,3240,0.0,1.0
2018-08-07,10.3,10.4,10.0,10.3,13301,10.3,10.4,10.0,10.3,13301,0.0,1.0
2018-08-08,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2018-08-09,10.88,11.03,10.55,10.7,3572,10.88,11.03,10.55,10.7,3572,0.0,1.0
2018-08-10,10.88,10.88,10.88,10.88,0,10.88,10.88,10.88,10.88,0,0.0,1.0
2018-08-13,10.88,10.88,10.88,10.88,2,10.88,10.88,10.88,10.88,2,0.0,1.0
2018-08-14,10.15,10.6,10.15,10.6,728,10.15,10.6,10.15,10.6,728,0.0,1.0
2018-08-15,10.5,10.5,10.5,10.5,270,10.5,10.5,10.5,10.5,270,0.0,1.0
2018-08-16,10.07,10.07,10.01,10.01,1616,10.07,10.07,10.01,10.01,1616,0.0,1.0
2018-08-17,10.07,10.07,10.07,10.07,28,10.07,10.07,10.07,10.07,28,0.0,1.0
2018-08-20,10.25,10.25,10.25,10.25,4600,10.25,10.25,10.25,10.25,4600,0.0,1.0
2018-08-21,10.25,10.25,10.25,10.25,89,10.25,10.25,10.25,10.25,89,0.0,1.0
2018-08-22,10.28,10.28,10.28,10.28,100,10.28,10.28,10.28,10.28,100,0.0,1.0
2018-08-23,10.52,10.52,10.25,10.25,825,10.52,10.52,10.25,10.25,825,0.0,1.0
2018-08-24,10.52,10.52,10.52,10.52,0,10.52,10.52,10.52,10.52,0,0.0,1.0
2018-08-27,10.9,10.9,10.9,10.9,100,10.9,10.9,10.9,10.9,100,0.0,1.0
2018-08-28,10.9,10.9,10.9,10.9,203,10.9,10.9,10.9,10.9,203,0.0,1.0
2018-08-29,10.9,10.9,10.9,10.9,0,10.9,10.9,10.9,10.9,0,0.0,1.0
2018-08-30,10.5,10.54,10.5,10.5,4299,10.5,10.54,10.5,10.5,4299,0.0,1.0
2018-08-31,10.5,10.5,10.5,10.5,25,10.5,10.5,10.5,10.5,25,0.0,1.0
2018-09-04,10.15,10.15,10.15,10.15,1700,10.15,10.15,10.15,10.15,1700,0.0,1.0
2018-09-05,10.15,10.15,10.15,10.15,123,10.15,10.15,10.15,10.15,123,0.0,1.0
2018-09-06,10.5,10.5,10.12,10.3,1601,10.5,10.5,10.12,10.3,1601,0.0,1.0
2018-09-07,10.55,10.62,10.1,10.53,4000,10.55,10.62,10.1,10.53,4000,0.0,1.0
2018-09-10,10.47,10.47,10.45,10.45,400,10.47,10.47,10.45,10.45,400,0.0,1.0
2018-09-11,10.65,10.65,10.65,10.65,249,10.65,10.65,10.65,10.65,249,0.0,1.0
2018-09-12,10.8,10.8,10.8,10.8,347,10.8,10.8,10.8,10.8,347,0.0,1.0
2018-09-13,10.79,10.79,10.79,10.79,356,10.79,10.79,10.79,10.79,356,0.0,1.0
2018-09-14,10.45,10.8,10.45,10.8,877,10.45,10.8,10.45,10.8,877,0.0,1.0
2018-09-17,10.7,10.7,10.45,10.45,4298,10.7,10.7,10.45,10.45,4298,0.0,1.0
2018-09-18,10.2,10.4,10.2,10.4,653,10.2,10.4,10.2,10.4,653,0.0,1.0
2018-09-19,10.62,10.62,10.25,10.3,1355,10.62,10.62,10.25,10.3,1355,0.0,1.0
2018-09-20,10.8,10.8,10.45,10.5,1697,10.8,10.8,10.45,10.5,1697,0.0,1.0
2018-09-21,9.8,10.61,9.8,10.5,4200,9.8,10.61,9.8,10.5,4200,0.0,1.0
2018-09-24,10.05,10.6,10.05,10.35,3796,10.05,10.6,10.05,10.35,3796,0.0,1.0
2018-09-25,10.45,10.45,9.95,10.22,421,10.45,10.45,9.95,10.22,421,0.0,1.0
2018-09-26,10.65,10.74,10.53,10.53,3862,10.65,10.74,10.53,10.53,3862,0.0,1.0
2018-09-27,10.65,10.65,10.65,10.65,14,10.65,10.65,10.65,10.65,14,0.0,1.0
2018-09-28,10.1,10.75,10.1,10.75,3028,10.1,10.75,10.1,10.75,3028,0.0,1.0
2018-10-01,10.1,10.1,10.1,10.1,105,10.1,10.1,10.1,10.1,105,0.0,1.0
2018-10-02,10.1,10.8,10.1,10.4,3264,10.1,10.8,10.1,10.4,3264,0.0,1.0
2018-10-03,10.45,10.45,10.38,10.38,1257,10.45,10.45,10.38,10.38,1257,0.0,1.0
2018-10-04,10.43,10.8,10.41,10.73,1449,10.43,10.8,10.41,10.73,1449,0.0,1.0
2018-10-05,10.43,10.43,10.43,10.43,110,10.43,10.43,10.43,10.43,110,0.0,1.0
2018-10-08,10.63,10.64,10.6,10.6,7475,10.63,10.64,10.6,10.6,7475,0.0,1.0
2018-10-09,10.63,10.63,10.63,10.63,80,10.63,10.63,10.63,10.63,80,0.0,1.0
2018-10-10,10.31,11.0,10.31,10.65,1134,10.31,11.0,10.31,10.65,1134,0.0,1.0
2018-10-11,10.3,10.34,10.25,10.27,5360,10.3,10.34,10.25,10.27,5360,0.0,1.0
2018-10-12,10.01,10.2,10.01,10.2,256,10.01,10.2,10.01,10.2,256,0.0,1.0
2018-10-15,10.01,10.01,10.01,10.01,116,10.01,10.01,10.01,10.01,116,0.0,1.0
2018-10-16,10.45,10.45,10.2,10.2,1955,10.45,10.45,10.2,10.2,1955,0.0,1.0
2018-10-17,10.45,10.45,10.45,10.45,0,10.45,10.45,10.45,10.45,0,0.0,1.0
2018-10-18,10.49,10.95,10.49,10.95,2345,10.49,10.95,10.49,10.95,2345,0.0,1.0
2018-10-19,10.18,10.39,10.18,10.39,962,10.18,10.39,10.18,10.39,962,0.0,1.0
2018-10-22,10.5,10.5,10.5,10.5,196,10.5,10.5,10.5,10.5,196,0.0,1.0
2018-10-23,10.9,10.9,10.87,10.9,2749,10.9,10.9,10.87,10.9,2749,0.0,1.0
2018-10-24,10.5,10.54,10.33,10.54,3334,10.5,10.54,10.33,10.54,3334,0.0,1.0
2018-10-25,10.6,10.68,10.6,10.68,254,10.6,10.68,10.6,10.68,254,0.0,1.0
2018-10-26,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2018-10-29,10.53,10.53,10.53,10.53,130,10.53,10.53,10.53,10.53,130,0.0,1.0
2018-10-30,10.9,10.9,10.9,10.9,1596,10.9,10.9,10.9,10.9,1596,0.0,1.0
2018-10-31,10.83,10.9,10.83,10.9,2135,10.83,10.9,10.83,10.9,2135,0.0,1.0
2018-11-01,10.83,10.83,10.83,10.83,0,10.83,10.83,10.83,10.83,0,0.0,1.0
2018-11-02,11.4,11.42,11.4,11.4,2440,11.4,11.42,11.4,11.4,2440,0.0,1.0
2018-11-05,11.4,11.4,11.4,11.4,0,11.4,11.4,11.4,11.4,0,0.0,1.0
2018-11-06,11.4,11.4,11.4,11.4,0,11.4,11.4,11.4,11.4,0,0.0,1.0
2018-11-07,11.4,11.4,11.4,11.4,0,11.4,11.4,11.4,11.4,0,0.0,1.0
2018-11-08,11.4,11.4,11.4,11.4,97,11.4,11.4,11.4,11.4,97,0.0,1.0
2018-11-09,11.1,11.1,10.7,10.7,1117,11.1,11.1,10.7,10.7,1117,0.0,1.0
2018-11-12,11.1,11.1,11.1,11.1,1032,11.1,11.1,11.1,11.1,1032,0.0,1.0
2018-11-13,11.0,11.1,10.65,11.1,8063,11.0,11.1,10.65,11.1,8063,0.0,1.0
2018-11-14,10.72,10.72,10.72,10.72,409,10.72,10.72,10.72,10.72,409,0.0,1.0
2018-11-15,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2018-11-16,10.6,10.85,10.59,10.76,9288,10.6,10.85,10.59,10.76,9288,0.0,1.0
2018-11-19,10.6,10.8,10.6,10.73,2681,10.6,10.8,10.6,10.73,2681,0.0,1.0
2018-11-20,10.54,10.54,10.02,10.02,1828,10.54,10.54,10.02,10.02,1828,0.0,1.0
2018-11-21,10.45,10.9,10.35,10.65,3160,10.45,10.9,10.35,10.65,3160,0.0,1.0
2018-11-23,10.3127,10.8413,10.251,10.6701,2200,10.3127,10.8413,10.251,10.6701,2200,0.0,1.0
2018-11-26,10.69,10.99,10.54,10.75,1616,10.69,10.99,10.54,10.75,1616,0.0,1.0
2018-11-27,10.69,10.69,10.69,10.69,52,10.69,10.69,10.69,10.69,52,0.0,1.0
2018-11-28,11.25,11.25,10.85,10.85,687,11.25,11.25,10.85,10.85,687,0.0,1.0
2018-11-29,10.71,10.71,10.71,10.71,333,10.71,10.71,10.71,10.71,333,0.0,1.0
2018-11-30,10.41,10.8,10.41,10.8,607,10.41,10.8,10.41,10.8,607,0.0,1.0
2018-12-03,10.94,10.94,10.37,10.85,1592,10.94,10.94,10.37,10.85,1592,0.0,1.0
2018-12-04,10.44,10.44,10.44,10.44,239,10.44,10.44,10.44,10.44,239,0.0,1.0
2018-12-06,10.4424,10.4424,10.4424,10.4424,75,10.4424,10.4424,10.4424,10.4424,75,0.0,1.0
2018-12-07,10.44,10.44,10.44,10.44,18,10.44,10.44,10.44,10.44,18,0.0,1.0
2018-12-10,10.7,10.7,10.7,10.7,212,10.7,10.7,10.7,10.7,212,0.0,1.0
2018-12-11,10.7,10.7,10.7,10.7,60,10.7,10.7,10.7,10.7,60,0.0,1.0
2018-12-12,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2018-12-13,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2018-12-14,10.51,10.51,10.45,10.45,725,10.51,10.51,10.45,10.45,725,0.0,1.0
2018-12-17,10.55,10.83,10.52,10.6028,864,10.55,10.83,10.52,10.6028,864,0.0,1.0
2018-12-18,10.55,10.55,10.55,10.55,3,10.55,10.55,10.55,10.55,3,0.0,1.0
2018-12-19,10.45,10.45,10.45,10.45,101,10.45,10.45,10.45,10.45,101,0.0,1.0
2018-12-20,10.5,10.5,10.4,10.44,2398,10.5,10.5,10.4,10.44,2398,0.0,1.0
2018-12-21,10.35,10.71,10.35,10.71,2510,10.35,10.71,10.35,10.71,2510,0.0,1.0
2018-12-24,10.55,10.55,10.45,10.45,713,10.55,10.55,10.45,10.45,713,0.0,1.0
2018-12-26,10.49,10.71,10.49,10.56,890,10.49,10.71,10.49,10.56,890,0.0,1.0
2018-12-27,10.35,10.51,10.35,10.51,449,10.35,10.51,10.35,10.51,449,0.0,1.0
2018-12-28,10.48,10.92,10.3454,10.3992,1518,10.48,10.92,10.3454,10.3992,1518,0.0,1.0
2018-12-31,10.31,10.819,10.31,10.75,1925,10.31,10.819,10.31,10.75,1925,0.0,1.0
2019-01-02,10.31,10.31,10.31,10.31,6,10.31,10.31,10.31,10.31,6,0.0,1.0
2019-01-03,10.6,10.6,10.6,10.6,202,10.6,10.6,10.6,10.6,202,0.0,1.0
2019-01-04,10.6,10.6,10.6,10.6,1,10.6,10.6,10.6,10.6,1,0.0,1.0
2019-01-07,10.66,10.66,10.41,10.5,704,10.66,10.66,10.41,10.5,704,0.0,1.0
2019-01-08,10.2,10.36,10.11,10.25,6300,10.2,10.36,10.11,10.25,6300,0.0,1.0
2019-01-09,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2019-01-10,10.5,10.5,10.5,10.5,268,10.5,10.5,10.5,10.5,268,0.0,1.0
2019-01-11,10.72,10.75,10.71,10.71,810,10.72,10.75,10.71,10.71,810,0.0,1.0
2019-01-14,10.72,10.72,10.72,10.72,37,10.72,10.72,10.72,10.72,37,0.0,1.0
2019-01-15,10.1,11.35,10.1,10.84,3440,10.1,11.35,10.1,10.84,3440,0.0,1.0
2019-01-16,10.62,10.7,10.21,10.21,2328,10.62,10.7,10.21,10.21,2328,0.0,1.0
2019-01-17,10.45,10.8,10.11,10.62,2259,10.45,10.8,10.11,10.62,2259,0.0,1.0
2019-01-18,10.61,10.65,10.3,10.39,2197,10.61,10.65,10.3,10.39,2197,0.0,1.0
2019-01-22,10.653,11.027,10.63,11.027,1198,10.653,11.027,10.63,11.027,1198,0.0,1.0
2019-01-23,10.66,10.7,10.24,10.46,5277,10.66,10.7,10.24,10.46,5277,0.0,1.0
2019-01-24,10.66,10.78,10.36,10.78,2201,10.66,10.78,10.36,10.78,2201,0.0,1.0
2019-01-25,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2019-01-28,10.29,10.29,10.29,10.29,1686,10.29,10.29,10.29,10.29,1686,0.0,1.0
2019-01-29,10.7,10.7,10.7,10.7,1686,10.7,10.7,10.7,10.7,1686,0.0,1.0
2019-01-30,10.7,10.7,10.7,10.7,4,10.7,10.7,10.7,10.7,4,0.0,1.0
2019-01-31,10.5,10.5,10.49,10.49,205,10.5,10.5,10.49,10.49,205,0.0,1.0
2019-02-01,10.36,10.78,10.36,10.78,366,10.36,10.78,10.36,10.78,366,0.0,1.0
2019-02-04,10.63,10.63,10.63,10.63,107,10.63,10.63,10.63,10.63,107,0.0,1.0
2019-02-05,10.33,10.33,10.32,10.32,384,10.33,10.33,10.32,10.32,384,0.0,1.0
2019-02-06,10.86,10.86,10.35,10.35,495,10.86,10.86,10.35,10.35,495,0.0,1.0
2019-02-07,10.41,11.45,10.33,10.33,6381,10.41,11.45,10.33,10.33,6381,0.0,1.0
2019-02-08,10.41,10.41,10.41,10.41,95,10.41,10.41,10.41,10.41,95,0.0,1.0
2019-02-11,10.41,10.41,10.41,10.41,74,10.41,10.41,10.41,10.41,74,0.0,1.0
2019-02-12,10.37,10.6,10.27,10.4,4304,10.37,10.6,10.27,10.4,4304,0.0,1.0
2019-02-13,10.45,10.56,10.25,10.56,3499,10.45,10.56,10.25,10.56,3499,0.0,1.0
2019-02-14,10.49,10.74,10.49,10.74,944,10.49,10.74,10.49,10.74,944,0.0,1.0
2019-02-15,10.49,10.49,10.49,10.49,183,10.49,10.49,10.49,10.49,183,0.0,1.0
2019-02-19,10.49,10.49,10.49,10.49,10,10.49,10.49,10.49,10.49,10,0.0,1.0
2019-02-20,10.49,10.49,10.49,10.49,56,10.49,10.49,10.49,10.49,56,0.0,1.0
2019-02-21,10.3986,10.45,10.324,10.3986,1100,10.3986,10.45,10.324,10.3986,1100,0.0,1.0
2019-02-22,10.7288,10.7553,10.5,10.55,1009,10.7288,10.7553,10.5,10.55,1009,0.0,1.0
2019-02-25,10.4887,10.4887,10.1875,10.26,1685,10.4887,10.4887,10.1875,10.26,1685,0.0,1.0
2019-02-26,10.79,10.79,10.79,10.79,532,10.79,10.79,10.79,10.79,532,0.0,1.0
2019-02-27,10.79,10.79,10.79,10.79,54,10.79,10.79,10.79,10.79,54,0.0,1.0
2019-02-28,10.4,10.81,10.4,10.81,313,10.4,10.81,10.4,10.81,313,0.0,1.0
2019-03-01,10.48,10.84,10.41,10.84,1530,10.48,10.84,10.41,10.84,1530,0.0,1.0
2019-03-04,10.88,10.88,10.61,10.61,1396,10.88,10.88,10.61,10.61,1396,0.0,1.0
2019-03-05,10.62,10.62,10.39,10.62,2272,10.62,10.62,10.39,10.62,2272,0.0,1.0
2019-03-06,10.68,10.68,10.55,10.6,1495,10.68,10.68,10.55,10.6,1495,0.0,1.0
2019-03-07,10.7,10.7,10.7,10.7,218,10.7,10.7,10.7,10.7,218,0.0,1.0
2019-03-08,11.25,11.25,10.43,10.65,1609,11.25,11.25,10.43,10.65,1609,0.0,1.0
2019-03-11,10.95,11.81,10.94,11.6,3272,10.95,11.81,10.94,11.6,3272,0.0,1.0
2019-03-12,11.19,11.21,11.19,11.21,478,11.19,11.21,11.19,11.21,478,0.0,1.0
2019-03-13,10.46,11.02,10.46,11.02,2059,10.46,11.02,10.46,11.02,2059,0.0,1.0
2019-03-14,10.25,11.28,10.2,11.28,5223,10.25,11.28,10.2,11.28,5223,0.0,1.0
2019-03-15,10.26,10.5346,10.0,10.5346,3210,10.26,10.5346,10.0,10.5346,3210,0.0,1.0
2019-03-18,10.0,10.44,10.0,10.44,300,10.0,10.44,10.0,10.44,300,0.0,1.0
2019-03-19,10.0,10.3,10.0,10.05,1871,10.0,10.3,10.0,10.05,1871,0.0,1.0
2019-03-20,10.26,10.26,10.05,10.05,2850,10.26,10.26,10.05,10.05,2850,0.0,1.0
2019-03-21,10.25,10.25,9.96,10.06,2710,10.25,10.25,9.96,10.06,2710,0.0,1.0
2019-03-22,10.07,10.43,10.05,10.43,2433,10.07,10.43,10.05,10.43,2433,0.0,1.0
2019-03-25,10.05,10.05,10.05,10.05,293,10.05,10.05,10.05,10.05,293,0.0,1.0
2019-03-26,10.05,10.05,10.05,10.05,0,10.05,10.05,10.05,10.05,0,0.0,1.0
2019-03-27,10.01,10.01,10.0,10.0,1116,10.01,10.01,10.0,10.0,1116,0.0,1.0
2019-03-28,9.9,10.1,9.9,10.1,1234,9.9,10.1,9.9,10.1,1234,0.0,1.0
2019-03-29,10.01,10.01,10.01,10.01,513,10.01,10.01,10.01,10.01,513,0.0,1.0
2019-04-01,10.01,10.01,10.01,10.01,72,10.01,10.01,10.01,10.01,72,0.0,1.0
2019-04-02,10.01,10.01,10.01,10.01,365,10.01,10.01,10.01,10.01,365,0.0,1.0
2019-04-03,9.96,10.13,9.95,10.05,2190,9.96,10.13,9.95,10.05,2190,0.0,1.0
2019-04-04,10.0,10.23,10.0,10.23,6808,10.0,10.23,10.0,10.23,6808,0.0,1.0
2019-04-05,10.25,10.26,10.25,10.26,315,10.25,10.26,10.25,10.26,315,0.0,1.0
2019-04-08,10.25,10.25,10.25,10.25,163,10.25,10.25,10.25,10.25,163,0.0,1.0
2019-04-09,10.22,10.26,10.09,10.09,524,10.22,10.26,10.09,10.09,524,0.0,1.0
2019-04-10,10.22,10.22,10.22,10.22,94,10.22,10.22,10.22,10.22,94,0.0,1.0
2019-04-11,10.06,10.06,10.06,10.06,1000,10.06,10.06,10.06,10.06,1000,0.0,1.0
2019-04-12,10.06,10.06,10.06,10.06,67,10.06,10.06,10.06,10.06,67,0.0,1.0
2019-04-15,10.06,10.06,10.06,10.06,12,10.06,10.06,10.06,10.06,12,0.0,1.0
2019-04-16,10.0591,10.0591,10.0591,10.0591,132,10.0591,10.0591,10.0591,10.0591,132,0.0,1.0
2019-04-17,10.05,10.15,10.05,10.15,548,10.05,10.15,10.05,10.15,548,0.0,1.0
2019-04-18,10.05,10.05,10.05,10.05,12,10.05,10.05,10.05,10.05,12,0.0,1.0
2019-04-22,10.05,10.05,10.05,10.05,9,10.05,10.05,10.05,10.05,9,0.0,1.0
2019-04-23,10.13,10.13,10.13,10.13,727,10.13,10.13,10.13,10.13,727,0.0,1.0
2019-04-24,10.19,10.19,10.19,10.19,762,10.19,10.19,10.19,10.19,762,0.0,1.0
2019-04-25,10.19,10.19,10.19,10.19,8,10.19,10.19,10.19,10.19,8,0.0,1.0
2019-04-26,10.19,10.19,10.19,10.19,90,10.19,10.19,10.19,10.19,90,0.0,1.0
2019-04-29,10.19,10.19,10.19,10.19,82,10.19,10.19,10.19,10.19,82,0.0,1.0
2019-04-30,10.19,10.19,10.19,10.19,40,10.19,10.19,10.19,10.19,40,0.0,1.0
2019-05-01,10.14,10.15,10.14,10.15,363,10.14,10.15,10.14,10.15,363,0.0,1.0
2019-05-02,10.0,10.13,10.0,10.13,1734,10.0,10.13,10.0,10.13,1734,0.0,1.0
2019-05-03,10.0,10.05,9.95,10.05,748,10.0,10.05,9.95,10.05,748,0.0,1.0
2019-05-06,9.71,9.71,9.71,9.71,100,9.71,9.71,9.71,9.71,100,0.0,1.0
2019-05-07,9.97,10.15,9.85,10.15,3392,9.97,10.15,9.85,10.15,3392,0.0,1.0
2019-05-08,10.1,10.1,10.1,10.1,553,10.1,10.1,10.1,10.1,553,0.0,1.0
2019-05-09,10.1,10.1,10.1,10.1,3,10.1,10.1,10.1,10.1,3,0.0,1.0
2019-05-10,10.1,10.1,10.1,10.1,64,10.1,10.1,10.1,10.1,64,0.0,1.0
2019-05-13,10.1,10.1,10.1,10.1,76,10.1,10.1,10.1,10.1,76,0.0,1.0
2019-05-14,10.09,10.09,10.09,10.09,102,10.09,10.09,10.09,10.09,102,0.0,1.0
2019-05-15,10.09,10.09,10.09,10.09,5,10.09,10.09,10.09,10.09,5,0.0,1.0
2019-05-16,9.68,10.0,9.31,9.31,4944,9.68,10.0,9.31,9.31,4944,0.0,1.0
2019-05-17,9.95,9.95,9.73,9.95,707,9.95,9.95,9.73,9.95,707,0.0,1.0
2019-05-20,9.95,9.95,9.95,9.95,1946,9.95,9.95,9.95,9.95,1946,0.0,1.0
2019-05-21,9.94,9.95,9.94,9.95,1194,9.94,9.95,9.94,9.95,1194,0.0,1.0
2019-05-22,9.94,9.94,9.94,9.94,0,9.94,9.94,9.94,9.94,0,0.0,1.0
2019-05-23,10.0,10.0,9.95,9.95,2505,10.0,10.0,9.95,9.95,2505,0.0,1.0
2019-05-24,9.97,10.0,9.95,9.95,719,9.97,10.0,9.95,9.95,719,0.0,1.0
2019-05-28,9.97,9.97,9.97,9.97,582,9.97,9.97,9.97,9.97,582,0.0,1.0
2019-05-29,9.97,9.97,9.97,9.97,5,9.97,9.97,9.97,9.97,5,0.0,1.0
2019-05-30,9.95,9.97,9.95,9.97,4763,9.95,9.97,9.95,9.97,4763,0.0,1.0
2019-05-31,9.95,10.0,9.95,10.0,1854,9.95,10.0,9.95,10.0,1854,0.0,1.0
2019-06-03,9.95,9.95,9.95,9.95,580,9.95,9.95,9.95,9.95,580,0.0,1.0
2019-06-04,9.95,9.95,9.95,9.95,510,9.95,9.95,9.95,9.95,510,0.0,1.0
2019-06-05,9.95,9.9501,9.95,9.9501,1140,9.95,9.9501,9.95,9.9501,1140,0.0,1.0
2019-06-06,9.97,9.97,9.96,9.97,1524,9.97,9.97,9.96,9.97,1524,0.0,1.0
2019-06-07,9.9998,9.9998,9.9998,9.9998,350,9.9998,9.9998,9.9998,9.9998,350,0.0,1.0
2019-06-10,10.14,10.14,10.14,10.14,231,10.14,10.14,10.14,10.14,231,0.0,1.0
2019-06-11,9.85,10.05,9.69,10.05,2016,9.85,10.05,9.69,10.05,2016,0.0,1.0
2019-06-12,10.15,10.15,9.8,9.84,1437,10.15,10.15,9.8,9.84,1437,0.0,1.0
2019-06-13,9.99,9.99,9.99,9.99,101,9.99,9.99,9.99,9.99,101,0.0,1.0
2019-06-14,9.84,9.95,9.84,9.95,1493,9.84,9.95,9.84,9.95,1493,0.0,1.0
2019-06-17,9.51,9.67,9.51,9.51,1551,9.51,9.67,9.51,9.51,1551,0.0,1.0
2019-06-18,9.51,9.51,9.51,9.51,168,9.51,9.51,9.51,9.51,168,0.0,1.0
2019-06-19,9.8,9.9058,9.5347,9.5347,811,9.8,9.9058,9.5347,9.5347,811,0.0,1.0
2019-06-20,9.7,9.98,9.53,9.8,1977,9.7,9.98,9.53,9.8,1977,0.0,1.0
2019-06-21,10.14,10.14,10.14,10.14,111,10.14,10.14,10.14,10.14,111,0.0,1.0
2019-06-24,10.14,10.14,10.14,10.14,152,10.14,10.14,10.14,10.14,152,0.0,1.0
2019-06-25,10.14,10.14,10.14,10.14,98,10.14,10.14,10.14,10.14,98,0.0,1.0
2019-06-26,9.7,9.7,9.7,9.7,457,9.7,9.7,9.7,9.7,457,0.0,1.0
2019-06-27,9.7,9.7,9.7,9.7,65,9.7,9.7,9.7,9.7,65,0.0,1.0
2019-06-28,9.75,10.1,9.75,10.1,481,9.75,10.1,9.75,10.1,481,0.0,1.0
2019-07-01,9.75,9.75,9.75,9.75,12,9.75,9.75,9.75,9.75,12,0.0,1.0
2019-07-02,9.7,10.1,9.69,10.1,542,9.7,10.1,9.69,10.1,542,0.0,1.0
2019-07-03,9.88,9.88,9.88,9.88,539,9.88,9.88,9.88,9.88,539,0.0,1.0
2019-07-05,9.88,9.88,9.88,9.88,100,9.88,9.88,9.88,9.88,100,0.0,1.0
2019-07-08,9.88,9.88,9.88,9.88,8,9.88,9.88,9.88,9.88,8,0.0,1.0
2019-07-09,9.88,9.88,9.88,9.88,140,9.88,9.88,9.88,9.88,140,0.0,1.0
2019-07-10,9.95,9.95,9.95,9.95,163,9.95,9.95,9.95,9.95,163,0.0,1.0
2019-07-11,9.95,9.95,9.9,9.9,1367,9.95,9.95,9.9,9.9,1367,0.0,1.0
2019-07-12,9.65,9.65,9.65,9.65,340,9.65,9.65,9.65,9.65,340,0.0,1.0
2019-07-15,9.65,9.65,9.65,9.65,0,9.65,9.65,9.65,9.65,0,0.0,1.0
2019-07-16,9.65,9.65,9.65,9.65,73,9.65,9.65,9.65,9.65,73,0.0,1.0
2019-07-17,9.65,9.65,9.65,9.65,72,9.65,9.65,9.65,9.65,72,0.0,1.0
2019-07-18,9.65,9.65,9.65,9.65,0,9.65,9.65,9.65,9.65,0,0.0,1.0
2019-07-19,9.65,9.65,9.65,9.65,12,9.65,9.65,9.65,9.65,12,0.0,1.0
2019-07-22,9.5,9.6,9.5,9.6,1392,9.5,9.6,9.5,9.6,1392,0.0,1.0
2019-07-23,9.575,9.7957,9.24,9.24,2449,9.575,9.7957,9.24,9.24,2449,0.0,1.0
2019-07-24,9.57,9.57,9.57,9.57,0,9.57,9.57,9.57,9.57,0,0.0,1.0
2019-07-25,9.57,9.57,9.57,9.57,0,9.57,9.57,9.57,9.57,0,0.0,1.0
2019-07-26,9.95,9.95,9.6,9.6,714,9.95,9.95,9.6,9.6,714,0.0,1.0
2019-07-29,10.29,10.29,9.648,9.648,986,10.29,10.29,9.648,9.648,986,0.0,1.0
2019-07-30,10.28,10.28,10.28,10.28,196,10.28,10.28,10.28,10.28,196,0.0,1.0
2019-07-31,10.28,10.28,10.28,10.28,5,10.28,10.28,10.28,10.28,5,0.0,1.0
2019-08-01,10.28,10.28,10.28,10.28,51,10.28,10.28,10.28,10.28,51,0.0,1.0
2019-08-02,9.63,9.66,9.61,9.61,382,9.63,9.66,9.61,9.61,382,0.0,1.0
2019-08-05,9.4,9.63,9.4,9.6,1918,9.4,9.63,9.4,9.6,1918,0.0,1.0
2019-08-06,9.04,9.45,7.87,9.45,15411,9.04,9.45,7.87,9.45,15411,0.0,1.0
2019-08-07,9.04,9.45,7.87,9.45,15400,9.04,9.45,7.87,9.45,15400,0.0,1.0
2019-08-08,9.1,9.1,9.1,9.1,188,9.1,9.1,9.1,9.1,188,0.0,1.0
2019-08-09,9.02,9.2,8.95,9.2,2103,9.02,9.2,8.95,9.2,2103,0.0,1.0
2019-08-12,9.0,9.26,8.95,9.0,4438,9.0,9.26,8.95,9.0,4438,0.0,1.0
2019-08-13,10.0,10.0,9.0,9.4,13415,10.0,10.0,9.0,9.4,13415,0.0,1.0
2019-08-14,9.65,10.01,9.57,9.91,7920,9.65,10.01,9.57,9.91,7920,0.0,1.0
2019-08-15,9.95,9.98,9.43,9.53,9459,9.95,9.98,9.43,9.53,9459,0.0,1.0
2019-08-16,10.25,10.25,9.53,9.53,4104,10.25,10.25,9.53,9.53,4104,0.0,1.0
2019-08-19,9.7,9.7,9.7,9.7,203,9.7,9.7,9.7,9.7,203,0.0,1.0
2019-08-20,10.23,10.23,10.23,10.23,199,10.23,10.23,10.23,10.23,199,0.0,1.0
2019-08-21,10.1,10.1,10.1,10.1,233,10.1,10.1,10.1,10.1,233,0.0,1.0
2019-08-22,10.3,10.35,10.15,10.2,4853,10.3,10.35,10.15,10.2,4853,0.0,1.0
2019-08-23,10.35,10.35,9.9998,10.3,500,10.35,10.35,9.9998,10.3,500,0.0,1.0
2019-08-26,10.25,10.35,10.06,10.35,6052,10.25,10.35,10.06,10.35,6052,0.0,1.0
2019-08-27,9.91,10.35,9.91,10.34,647,9.91,10.35,9.91,10.34,647,0.0,1.0
2019-08-28,9.95,10.35,9.35,10.35,17061,9.95,10.35,9.35,10.35,17061,0.0,1.0
2019-08-29,10.31,10.35,10.25,10.35,2991,10.31,10.35,10.25,10.35,2991,0.0,1.0
2019-08-30,10.35,10.35,10.3,10.3,1383,10.35,10.35,10.3,10.3,1383,0.0,1.0
2019-09-03,10.2,10.35,10.2,10.35,4100,10.2,10.35,10.2,10.35,4100,0.0,1.0
2019-09-04,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2019-09-05,10.14,10.35,10.0,10.33,1622,10.14,10.35,10.0,10.33,1622,0.0,1.0
2019-09-06,9.94,10.0,9.5,10.0,1330,9.94,10.0,9.5,10.0,1330,0.0,1.0
2019-09-09,10.0,10.0,9.53,9.53,910,10.0,10.0,9.53,9.53,910,0.0,1.0
2019-09-10,9.95,9.95,9.95,9.95,500,9.95,9.95,9.95,9.95,500,0.0,1.0
2019-09-11,9.95,9.95,9.95,9.95,0,9.95,9.95,9.95,9.95,0,0.0,1.0
2019-09-12,10.0,10.0,9.55,9.55,2700,10.0,10.0,9.55,9.55,2700,0.0,1.0
2019-09-13,9.62,9.62,9.62,9.62,102,9.62,9.62,9.62,9.62,102,0.0,1.0
2019-09-16,9.86,9.86,9.71,9.71,504,9.86,9.86,9.71,9.71,504,0.0,1.0
2019-09-17,9.68,9.68,9.68,9.68,165,9.68,9.68,9.68,9.68,165,0.0,1.0
2019-09-18,10.0,10.0,9.75,9.82,2454,10.0,10.0,9.75,9.82,2454,0.0,1.0
2019-09-19,9.8,9.8,9.8,9.8,550,9.8,9.8,9.8,9.8,550,0.0,1.0
2019-09-20,10.03,10.03,10.03,10.03,1102,10.03,10.03,10.03,10.03,1102,0.0,1.0
2019-09-23,10.12,10.17,10.12,10.17,1294,10.12,10.17,10.12,10.17,1294,0.0,1.0
2019-09-24,10.12,10.12,10.12,10.12,35,10.12,10.12,10.12,10.12,35,0.0,1.0
2019-09-25,9.99,9.99,9.93,9.98,1337,9.99,9.99,9.93,9.98,1337,0.0,1.0
2019-09-26,10.27,10.27,10.23,10.23,318,10.27,10.27,10.23,10.23,318,0.0,1.0
2019-09-27,10.27,10.27,10.27,10.27,1,10.27,10.27,10.27,10.27,1,0.0,1.0
2019-09-30,10.27,10.27,10.27,10.27,14,10.27,10.27,10.27,10.27,14,0.0,1.0
2019-10-01,10.27,10.27,10.27,10.27,3,10.27,10.27,10.27,10.27,3,0.0,1.0
2019-10-02,10.27,10.27,10.27,10.27,2,10.27,10.27,10.27,10.27,2,0.0,1.0
2019-10-03,9.99,9.99,9.74,9.74,501,9.99,9.99,9.74,9.74,501,0.0,1.0
2019-10-04,9.99,9.99,9.99,9.99,5,9.99,9.99,9.99,9.99,5,0.0,1.0
2019-10-07,9.99,9.99,9.99,9.99,203,9.99,9.99,9.99,9.99,203,0.0,1.0
2019-10-08,9.99,9.99,9.99,9.99,13,9.99,9.99,9.99,9.99,13,0.0,1.0
2019-10-09,9.66,9.66,9.66,9.66,2618,9.66,9.66,9.66,9.66,2618,0.0,1.0
2019-10-10,9.66,9.66,9.66,9.66,57,9.66,9.66,9.66,9.66,57,0.0,1.0
2019-10-11,9.66,9.66,9.66,9.66,16,9.66,9.66,9.66,9.66,16,0.0,1.0
2019-10-14,9.66,9.66,9.66,9.66,0,9.66,9.66,9.66,9.66,0,0.0,1.0
2019-10-15,9.78,9.81,9.78,9.81,331,9.78,9.81,9.78,9.81,331,0.0,1.0
2019-10-16,10.25,10.25,10.25,10.25,259,10.25,10.25,10.25,10.25,259,0.0,1.0
2019-10-17,10.25,10.25,10.25,10.25,6,10.25,10.25,10.25,10.25,6,0.0,1.0
2019-10-18,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2019-10-21,10.25,10.25,10.25,10.25,41,10.25,10.25,10.25,10.25,41,0.0,1.0
2019-10-22,9.759,9.759,9.759,9.759,395,9.759,9.759,9.759,9.759,395,0.0,1.0
2019-10-23,9.85,9.85,9.85,9.85,485,9.85,9.85,9.85,9.85,485,0.0,1.0
2019-10-24,9.85,9.85,9.85,9.85,53,9.85,9.85,9.85,9.85,53,0.0,1.0
2019-10-25,9.85,9.85,9.85,9.85,0,9.85,9.85,9.85,9.85,0,0.0,1.0
2019-10-28,9.02,9.8,9.02,9.66,6270,9.02,9.8,9.02,9.66,6270,0.0,1.0
2019-10-29,9.58,9.58,9.58,9.58,206,9.58,9.58,9.58,9.58,206,0.0,1.0
2019-10-30,9.58,9.58,9.58,9.58,6,9.58,9.58,9.58,9.58,6,0.0,1.0
2019-10-31,9.42,9.55,9.09,9.5,4007,9.42,9.55,9.09,9.5,4007,0.0,1.0
2019-11-01,9.71,9.71,9.71,9.71,101,9.71,9.71,9.71,9.71,101,0.0,1.0
2019-11-04,9.71,9.71,9.71,9.71,0,9.71,9.71,9.71,9.71,0,0.0,1.0
2019-11-05,9.04,9.04,9.04,9.04,705,9.04,9.04,9.04,9.04,705,0.0,1.0
2019-11-06,9.56,9.56,9.56,9.56,102,9.56,9.56,9.56,9.56,102,0.0,1.0
2019-11-07,9.12,9.12,9.12,9.12,187,9.12,9.12,9.12,9.12,187,0.0,1.0
2019-11-08,9.39,9.39,9.05,9.26,400,9.39,9.39,9.05,9.26,400,0.0,1.0
2019-11-11,9.39,9.39,9.39,9.39,0,9.39,9.39,9.39,9.39,0,0.0,1.0
2019-11-12,9.39,9.39,9.39,9.39,0,9.39,9.39,9.39,9.39,0,0.0,1.0
2019-11-13,9.39,9.39,9.39,9.39,11,9.39,9.39,9.39,9.39,11,0.0,1.0
2019-11-14,9.5,9.5,9.5,9.5,211,9.5,9.5,9.5,9.5,211,0.0,1.0
2019-11-15,9.62,9.74,9.62,9.74,251,9.62,9.74,9.62,9.74,251,0.0,1.0
2019-11-18,9.62,9.62,9.62,9.62,48,9.62,9.62,9.62,9.62,48,0.0,1.0
2019-11-19,9.62,9.62,9.62,9.62,49,9.62,9.62,9.62,9.62,49,0.0,1.0
2019-11-20,9.33,9.33,9.33,9.33,238,9.33,9.33,9.33,9.33,238,0.0,1.0
2019-11-21,9.51,9.85,9.4,9.62,1092,9.51,9.85,9.4,9.62,1092,0.0,1.0
2019-11-22,9.51,9.51,9.51,9.51,49,9.51,9.51,9.51,9.51,49,0.0,1.0
2019-11-25,9.4,9.4,9.04,9.4,360,9.4,9.4,9.04,9.4,360,0.0,1.0
2019-11-26,9.02,9.02,9.02,9.02,780,9.02,9.02,9.02,9.02,780,0.0,1.0
2019-11-27,9.35,9.35,9.0,9.0,544,9.35,9.35,9.0,9.0,544,0.0,1.0
2019-11-29,9.35,9.35,9.35,9.35,0,9.35,9.35,9.35,9.35,0,0.0,1.0
2019-12-02,9.47,9.47,9.47,9.47,217,9.47,9.47,9.47,9.47,217,0.0,1.0
2019-12-03,9.47,9.47,9.47,9.47,25,9.47,9.47,9.47,9.47,25,0.0,1.0
2019-12-04,9.36,9.36,9.2,9.2,688,9.36,9.36,9.2,9.2,688,0.0,1.0
2019-12-05,9.4,9.4,9.4,9.4,185,9.4,9.4,9.4,9.4,185,0.0,1.0
2019-12-06,9.11,9.11,9.11,9.11,100,9.11,9.11,9.11,9.11,100,0.0,1.0
2019-12-09,9.11,9.11,9.11,9.11,33,9.11,9.11,9.11,9.11,33,0.0,1.0
2019-12-10,9.2,9.2,8.85,9.02,1197,9.2,9.2,8.85,9.02,1197,0.0,1.0
2019-12-11,9.2,9.2,9.2,9.2,0,9.2,9.2,9.2,9.2,0,0.0,1.0
2019-12-12,9.25,9.25,8.96,8.97,1010,9.25,9.25,8.96,8.97,1010,0.0,1.0
2019-12-13,9.08,9.26,8.92,9.26,1677,9.08,9.26,8.92,9.26,1677,0.0,1.0
2019-12-16,9.08,9.08,9.08,9.08,3,9.08,9.08,9.08,9.08,3,0.0,1.0
2019-12-17,9.08,9.08,9.08,9.08,25,9.08,9.08,9.08,9.08,25,0.0,1.0
2019-12-18,9.08,9.08,9.08,9.08,8,9.08,9.08,9.08,9.08,8,0.0,1.0
2019-12-19,9.08,9.08,9.08,9.08,204,9.08,9.08,9.08,9.08,204,0.0,1.0
2019-12-20,9.1,9.2,9.05,9.05,2212,9.1,9.2,9.05,9.05,2212,0.0,1.0
2019-12-23,9.4,9.4,9.1,9.1,2101,9.4,9.4,9.1,9.1,2101,0.0,1.0
2019-12-24,9.4,9.4,9.4,9.4,0,9.4,9.4,9.4,9.4,0,0.0,1.0
2019-12-26,9.1,9.17,9.1,9.17,1007,9.1,9.17,9.1,9.17,1007,0.0,1.0
2019-12-27,9.32,9.32,9.1,9.1,1329,9.32,9.32,9.1,9.1,1329,0.0,1.0
2019-12-30,9.1,9.13,9.1,9.13,2836,9.1,9.13,9.1,9.13,2836,0.0,1.0
2019-12-31,9.32,9.32,9.32,9.32,498,9.32,9.32,9.32,9.32,498,0.0,1.0
2020-01-02,9.32,9.32,9.32,9.32,17,9.32,9.32,9.32,9.32,17,0.0,1.0
2020-01-03,9.32,9.32,9.32,9.32,103,9.32,9.32,9.32,9.32,103,0.0,1.0
2020-01-06,9.32,9.32,9.32,9.32,4,9.32,9.32,9.32,9.32,4,0.0,1.0
2020-01-07,9.32,9.32,9.32,9.32,12,9.32,9.32,9.32,9.32,12,0.0,1.0
2020-01-08,9.32,9.32,9.32,9.32,8,9.32,9.32,9.32,9.32,8,0.0,1.0
2020-01-09,9.52,9.52,9.52,9.52,181,9.52,9.52,9.52,9.52,181,0.0,1.0
2020-01-10,9.04,9.11,9.04,9.11,2194,9.04,9.11,9.04,9.11,2194,0.0,1.0
2020-01-13,9.35,9.35,9.35,9.35,318,9.35,9.35,9.35,9.35,318,0.0,1.0
2020-01-14,9.4,9.4,9.4,9.4,375,9.4,9.4,9.4,9.4,375,0.0,1.0
2020-01-15,9.4,9.4,9.4,9.4,24,9.4,9.4,9.4,9.4,24,0.0,1.0
2020-01-16,9.4,9.4,9.4,9.4,16,9.4,9.4,9.4,9.4,16,0.0,1.0
2020-01-17,9.79,9.79,9.31,9.31,600,9.79,9.79,9.31,9.31,600,0.0,1.0
2020-01-21,9.58,9.79,9.58,9.79,1916,9.58,9.79,9.58,9.79,1916,0.0,1.0
2020-01-22,9.58,9.58,9.58,9.58,47,9.58,9.58,9.58,9.58,47,0.0,1.0
2020-01-23,9.58,9.58,9.58,9.58,7,9.58,9.58,9.58,9.58,7,0.0,1.0
2020-01-24,9.58,9.58,9.58,9.58,50,9.58,9.58,9.58,9.58,50,0.0,1.0
2020-01-27,9.5,9.5,9.5,9.5,360,9.5,9.5,9.5,9.5,360,0.0,1.0
2020-01-28,9.5,9.5,9.5,9.5,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2020-01-29,9.5,9.5,9.5,9.5,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2020-01-30,9.5,9.5,9.5,9.5,129,9.5,9.5,9.5,9.5,129,0.0,1.0
2020-01-31,9.7,9.7,9.16,9.16,1432,9.7,9.7,9.16,9.16,1432,0.0,1.0
2020-02-03,9.7,9.7,9.7,9.7,17,9.7,9.7,9.7,9.7,17,0.0,1.0
2020-02-04,9.25,9.25,9.25,9.25,1002,9.25,9.25,9.25,9.25,1002,0.0,1.0
2020-02-05,9.25,9.25,9.25,9.25,1,9.25,9.25,9.25,9.25,1,0.0,1.0
2020-02-06,9.33,9.34,9.33,9.34,708,9.33,9.34,9.33,9.34,708,0.0,1.0
2020-02-07,9.33,9.33,9.33,9.33,119,9.33,9.33,9.33,9.33,119,0.0,1.0
2020-02-10,9.33,9.33,9.33,9.33,1,9.33,9.33,9.33,9.33,1,0.0,1.0
2020-02-11,9.79,9.79,9.68,9.68,1004,9.79,9.79,9.68,9.68,1004,0.0,1.0
2020-02-12,9.79,9.79,9.79,9.79,0,9.79,9.79,9.79,9.79,0,0.0,1.0
2020-02-13,9.3,9.36,9.3,9.36,844,9.3,9.36,9.3,9.36,844,0.0,1.0
2020-02-14,9.3,9.35,9.3,9.35,1025,9.3,9.35,9.3,9.35,1025,0.0,1.0
2020-02-18,9.3,9.3,9.3,9.3,0,9.3,9.3,9.3,9.3,0,0.0,1.0
2020-02-19,9.43,9.45,9.11,9.26,3976,9.43,9.45,9.11,9.26,3976,0.0,1.0
2020-02-20,9.43,9.43,9.43,9.43,55,9.43,9.43,9.43,9.43,55,0.0,1.0
2020-02-21,9.25,9.42,9.25,9.3,6272,9.25,9.42,9.25,9.3,6272,0.0,1.0
2020-02-24,9.3,9.42,9.2,9.42,1201,9.3,9.42,9.2,9.42,1201,0.0,1.0
2020-02-25,9.1,9.1,9.06,9.06,496,9.1,9.1,9.06,9.06,496,0.0,1.0
2020-02-26,9.29,9.39,9.29,9.3,1752,9.29,9.39,9.29,9.3,1752,0.0,1.0
2020-02-27,9.21,9.21,9.08,9.08,393,9.21,9.21,9.08,9.08,393,0.0,1.0
2020-02-28,9.49,9.5,9.11,9.37,6105,9.49,9.5,9.11,9.37,6105,0.0,1.0
2020-03-02,9.1,9.34,9.1,9.34,274,9.1,9.34,9.1,9.34,274,0.0,1.0
2020-03-03,9.1,9.36,9.1,9.36,4153,9.1,9.36,9.1,9.36,4153,0.0,1.0
2020-03-04,9.1,9.18,9.1,9.1,4122,9.1,9.18,9.1,9.1,4122,0.0,1.0
2020-03-05,9.29,9.35,9.29,9.35,688,9.29,9.35,9.29,9.35,688,0.0,1.0
2020-03-06,9.35,9.4,9.35,9.4,340,9.35,9.4,9.35,9.4,340,0.0,1.0
2020-03-09,9.08,9.08,9.08,9.08,203,9.08,9.08,9.08,9.08,203,0.0,1.0
2020-03-10,9.06,9.06,9.06,9.06,107,9.06,9.06,9.06,9.06,107,0.0,1.0
2020-03-11,8.85,8.85,8.85,8.85,642,8.85,8.85,8.85,8.85,642,0.0,1.0
2020-03-12,8.85,8.85,8.85,8.85,4,8.85,8.85,8.85,8.85,4,0.0,1.0
2020-03-13,8.85,8.85,8.85,8.85,93,8.85,8.85,8.85,8.85,93,0.0,1.0
2020-03-16,7.93,9.31,7.93,9.0,2140,7.93,9.31,7.93,9.0,2140,0.0,1.0
2020-03-17,7.94,7.98,7.5,7.5,1428,7.94,7.98,7.5,7.5,1428,0.0,1.0
2020-03-18,7.94,7.94,7.94,7.94,60,7.94,7.94,7.94,7.94,60,0.0,1.0
2020-03-19,7.95,8.0,7.95,8.0,4001,7.95,8.0,7.95,8.0,4001,0.0,1.0
2020-03-20,7.6,8.41,7.52,8.0,1851,7.6,8.41,7.52,8.0,1851,0.0,1.0
2020-03-23,7.5,7.8,7.5,7.8,1356,7.5,7.8,7.5,7.8,1356,0.0,1.0
2020-03-24,7.7,8.0,7.7,8.0,545,7.7,8.0,7.7,8.0,545,0.0,1.0
2020-03-25,8.0,8.0,8.0,8.0,3193,8.0,8.0,8.0,8.0,3193,0.0,1.0
2020-03-26,8.5,8.5,8.47,8.5,4085,8.5,8.5,8.47,8.5,4085,0.0,1.0
2020-03-27,8.5,8.5,8.5,8.5,156,8.5,8.5,8.5,8.5,156,0.0,1.0
2020-03-30,8.5,8.5,8.5,8.5,37,8.5,8.5,8.5,8.5,37,0.0,1.0
2020-03-31,8.5,8.5,8.5,8.5,72,8.5,8.5,8.5,8.5,72,0.0,1.0
2020-04-01,8.25,8.5,8.05,8.05,909,8.25,8.5,8.05,8.05,909,0.0,1.0
2020-04-02,8.25,8.25,8.25,8.25,1,8.25,8.25,8.25,8.25,1,0.0,1.0
2020-04-03,8.25,8.25,8.25,8.25,0,8.25,8.25,8.25,8.25,0,0.0,1.0
2020-04-06,8.82,8.82,8.82,8.82,229,8.82,8.82,8.82,8.82,229,0.0,1.0
2020-04-07,8.82,8.82,8.82,8.82,65,8.82,8.82,8.82,8.82,65,0.0,1.0
2020-04-08,8.82,8.82,8.82,8.82,9,8.82,8.82,8.82,8.82,9,0.0,1.0
2020-04-09,8.82,8.82,8.82,8.82,6,8.82,8.82,8.82,8.82,6,0.0,1.0
2020-04-13,8.82,8.82,8.82,8.82,24,8.82,8.82,8.82,8.82,24,0.0,1.0
2020-04-14,8.25,8.25,8.25,8.25,135,8.25,8.25,8.25,8.25,135,0.0,1.0
2020-04-15,8.25,8.25,8.25,8.25,4,8.25,8.25,8.25,8.25,4,0.0,1.0
2020-04-16,8.3,8.3,8.3,8.3,154,8.3,8.3,8.3,8.3,154,0.0,1.0
2020-04-17,8.75,8.75,8.75,8.75,105,8.75,8.75,8.75,8.75,105,0.0,1.0
2020-04-20,8.54,8.94,8.5,8.94,1322,8.54,8.94,8.5,8.94,1322,0.0,1.0
2020-04-21,8.63,8.63,8.5,8.5,1095,8.63,8.63,8.5,8.5,1095,0.0,1.0
2020-04-22,8.63,8.63,8.63,8.63,2,8.63,8.63,8.63,8.63,2,0.0,1.0
2020-04-23,8.5,8.78,8.5,8.76,600,8.5,8.78,8.5,8.76,600,0.0,1.0
2020-04-24,8.5,8.75,8.25,8.58,576,8.5,8.75,8.25,8.58,576,0.0,1.0
2020-04-27,8.0,8.32,8.0,8.28,755,8.0,8.32,8.0,8.28,755,0.0,1.0
2020-04-28,8.5,8.5,8.5,8.5,102,8.5,8.5,8.5,8.5,102,0.0,1.0
2020-04-29,8.4,8.4,8.32,8.32,235,8.4,8.4,8.32,8.32,235,0.0,1.0
2020-04-30,8.4,8.4,8.4,8.4,0,8.4,8.4,8.4,8.4,0,0.0,1.0
2020-05-01,8.16,8.16,8.16,8.16,302,8.16,8.16,8.16,8.16,302,0.0,1.0
2020-05-04,8.15,8.16,8.15,8.16,950,8.15,8.16,8.15,8.16,950,0.0,1.0
2020-05-05,8.15,8.15,8.15,8.15,5,8.15,8.15,8.15,8.15,5,0.0,1.0
2020-05-06,8.15,8.15,8.15,8.15,10,8.15,8.15,8.15,8.15,10,0.0,1.0
2020-05-07,8.15,8.15,8.15,8.15,248,8.15,8.15,8.15,8.15,248,0.0,1.0
2020-05-08,8.15,8.15,8.15,8.15,22,8.15,8.15,8.15,8.15,22,0.0,1.0
2020-05-11,8.1,8.1,8.1,8.1,677,8.1,8.1,8.1,8.1,677,0.0,1.0
2020-05-12,8.14,8.2,8.1,8.2,847,8.14,8.2,8.1,8.2,847,0.0,1.0
2020-05-13,8.33,8.44,7.99,8.02,2796,8.33,8.44,7.99,8.02,2796,0.0,1.0
2020-05-14,8.05,8.15,8.05,8.15,244,8.05,8.15,8.05,8.15,244,0.0,1.0
2020-05-15,8.0,8.0,8.0,8.0,112,8.0,8.0,8.0,8.0,112,0.0,1.0
2020-05-18,8.0,8.38,8.0,8.38,1511,8.0,8.38,8.0,8.38,1511,0.0,1.0
2020-05-19,7.85,8.2,7.85,8.0,4327,7.85,8.2,7.85,8.0,4327,0.0,1.0
2020-05-20,8.0,8.0,8.0,8.0,709,8.0,8.0,8.0,8.0,709,0.0,1.0
2020-05-21,8.15,8.2,8.15,8.2,310,8.15,8.2,8.15,8.2,310,0.0,1.0
2020-05-22,7.98,7.98,7.98,7.98,348,7.98,7.98,7.98,7.98,348,0.0,1.0
2020-05-26,7.92,7.92,7.91,7.91,215,7.92,7.92,7.91,7.91,215,0.0,1.0
2020-05-27,8.12,8.12,7.95,7.95,242,8.12,8.12,7.95,7.95,242,0.0,1.0
2020-05-28,8.12,8.12,8.12,8.12,152,8.12,8.12,8.12,8.12,152,0.0,1.0
2020-05-29,7.98,8.0,7.96,7.96,735,7.98,8.0,7.96,7.96,735,0.0,1.0
2020-06-01,7.98,7.98,7.98,7.98,23,7.98,7.98,7.98,7.98,23,0.0,1.0
2020-06-02,8.0,8.0,7.99,7.99,5710,8.0,8.0,7.99,7.99,5710,0.0,1.0
2020-06-03,8.0,8.0,7.9,7.9,537,8.0,8.0,7.9,7.9,537,0.0,1.0
2020-06-04,8.0,8.0,8.0,8.0,250,8.0,8.0,8.0,8.0,250,0.0,1.0
2020-06-05,8.01,8.01,8.01,8.01,298,8.01,8.01,8.01,8.01,298,0.0,1.0
2020-06-08,8.0,8.06,8.0,8.05,47219,8.0,8.06,8.0,8.05,47219,0.0,1.0
2020-06-09,7.9,7.91,7.85,7.91,3806,7.9,7.91,7.85,7.91,3806,0.0,1.0
2020-06-10,7.9,7.9,7.9,7.9,11,7.9,7.9,7.9,7.9,11,0.0,1.0
2020-06-11,7.99,7.99,7.99,7.99,153,7.99,7.99,7.99,7.99,153,0.0,1.0
2020-06-12,8.05,8.06,8.05,8.06,3058,8.05,8.06,8.05,8.06,3058,0.0,1.0
2020-06-15,8.1,8.18,8.04,8.05,5722,8.1,8.18,8.04,8.05,5722,0.0,1.0
2020-06-16,8.4,8.4,8.4,8.4,142,8.4,8.4,8.4,8.4,142,0.0,1.0
2020-06-17,8.4,8.4,8.4,8.4,28,8.4,8.4,8.4,8.4,28,0.0,1.0
2020-06-18,8.4,8.4,8.4,8.4,37,8.4,8.4,8.4,8.4,37,0.0,1.0
2020-06-19,8.06,8.06,8.06,8.06,192,8.06,8.06,8.06,8.06,192,0.0,1.0
2020-06-22,8.06,8.06,8.06,8.06,97,8.06,8.06,8.06,8.06,97,0.0,1.0
2020-06-23,8.14,8.36,8.1,8.12,5300,8.14,8.36,8.1,8.12,5300,0.0,1.0
2020-06-24,8.14,8.14,8.14,8.14,25,8.14,8.14,8.14,8.14,25,0.0,1.0
2020-06-25,8.14,8.14,8.14,8.14,14,8.14,8.14,8.14,8.14,14,0.0,1.0
2020-06-26,8.14,8.14,8.14,8.14,80,8.14,8.14,8.14,8.14,80,0.0,1.0
2020-06-29,8.1405,8.1405,8.1405,8.1405,83,8.1405,8.1405,8.1405,8.1405,83,0.0,1.0
2020-06-30,8.14,8.14,8.14,8.14,31,8.14,8.14,8.14,8.14,31,0.0,1.0
2020-07-01,8.52,8.52,8.52,8.52,491,8.52,8.52,8.52,8.52,491,0.0,1.0
2020-07-02,8.05,8.05,8.05,8.05,336,8.05,8.05,8.05,8.05,336,0.0,1.0
2020-07-06,8.05,8.13,7.95,8.13,1730,8.05,8.13,7.95,8.13,1730,0.0,1.0
2020-07-07,8.05,8.05,8.05,8.05,66,8.05,8.05,8.05,8.05,66,0.0,1.0
2020-07-08,8.05,8.05,8.05,8.05,1,8.05,8.05,8.05,8.05,1,0.0,1.0
2020-07-09,8.0473,8.05,8.0473,8.05,4312,8.0473,8.05,8.0473,8.05,4312,0.0,1.0
2020-07-10,8.0473,8.0473,8.0473,8.0473,112,8.0473,8.0473,8.0473,8.0473,112,0.0,1.0
2020-07-13,7.88,7.88,7.7,7.88,692,7.88,7.88,7.7,7.88,692,0.0,1.0
2020-07-14,7.9,7.9,7.9,7.9,255,7.9,7.9,7.9,7.9,255,0.0,1.0
2020-07-15,7.9,7.9,7.9,7.9,86,7.9,7.9,7.9,7.9,86,0.0,1.0
2020-07-16,7.9,7.9,7.9,7.9,8,7.9,7.9,7.9,7.9,8,0.0,1.0
2020-07-17,8.95,8.95,8.45,8.45,584,8.95,8.95,8.45,8.45,584,0.0,1.0
2020-07-20,9.02,9.02,8.88,8.88,2122,9.02,9.02,8.88,8.88,2122,0.0,1.0
2020-07-21,9.0,9.0,9.0,9.0,112,9.0,9.0,9.0,9.0,112,0.0,1.0
2020-07-22,9.0,9.0,9.0,9.0,51,9.0,9.0,9.0,9.0,51,0.0,1.0
2020-07-23,9.0,9.0,9.0,9.0,51,9.0,9.0,9.0,9.0,51,0.0,1.0
2020-07-24,9.0,9.0,9.0,9.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2020-07-27,9.0,9.0,9.0,9.0,6,9.0,9.0,9.0,9.0,6,0.0,1.0
2020-07-28,9.0,9.0,9.0,9.0,20,9.0,9.0,9.0,9.0,20,0.0,1.0
2020-07-29,9.0,9.0,9.0,9.0,11,9.0,9.0,9.0,9.0,11,0.0,1.0
2020-07-30,9.0,9.0,9.0,9.0,25,9.0,9.0,9.0,9.0,25,0.0,1.0
2020-07-31,8.8202,9.0589,8.8202,9.0589,489,8.8202,9.0589,8.8202,9.0589,489,0.0,1.0
2020-08-03,8.99,9.3,8.99,9.3,493,8.99,9.3,8.99,9.3,493,0.0,1.0
2020-08-04,9.0,9.0,9.0,9.0,423,9.0,9.0,9.0,9.0,423,0.0,1.0
2020-08-05,8.815,8.815,8.815,8.815,101,8.815,8.815,8.815,8.815,101,0.0,1.0
2020-08-06,9.25,9.25,8.725,8.96,1701,9.25,9.25,8.725,8.96,1701,0.0,1.0
2020-08-07,9.3525,9.3525,9.3525,9.3525,122,9.3525,9.3525,9.3525,9.3525,122,0.0,1.0
2020-08-10,9.5,9.5,9.04,9.04,872,9.5,9.5,9.04,9.04,872,0.0,1.0
2020-08-11,9.5,9.5,9.5,9.5,146,9.5,9.5,9.5,9.5,146,0.0,1.0
2020-08-12,9.5,9.77,9.401,9.401,2221,9.5,9.77,9.401,9.401,2221,0.0,1.0
2020-08-13,9.5,9.5,9.5,9.5,1,9.5,9.5,9.5,9.5,1,0.0,1.0
2020-08-14,9.635,9.96,9.635,9.96,496,9.635,9.96,9.635,9.96,496,0.0,1.0
2020-08-17,9.6983,9.7454,9.61,9.7454,1586,9.6983,9.7454,9.61,9.7454,1586,0.0,1.0
2020-08-18,9.89,9.89,9.55,9.55,615,9.89,9.89,9.55,9.55,615,0.0,1.0
2020-08-19,9.7876,9.8068,9.58,9.7598,1953,9.7876,9.8068,9.58,9.7598,1953,0.0,1.0
2020-08-20,9.839,9.839,9.79,9.79,3048,9.839,9.839,9.79,9.79,3048,0.0,1.0
2020-08-21,9.839,9.839,9.839,9.839,52,9.839,9.839,9.839,9.839,52,0.0,1.0
2020-08-24,9.71,9.891,9.705,9.705,1819,9.71,9.891,9.705,9.705,1819,0.0,1.0
2020-08-25,9.8035,9.95,9.711,9.711,2339,9.8035,9.95,9.711,9.711,2339,0.0,1.0
2020-08-26,10.0,10.0,9.46,9.46,1348,10.0,10.0,9.46,9.46,1348,0.0,1.0
2020-08-27,9.8019,9.8019,9.8019,9.8019,332,9.8019,9.8019,9.8019,9.8019,332,0.0,1.0
2020-08-28,9.99,10.0,9.7151,9.7151,1786,9.99,10.0,9.7151,9.7151,1786,0.0,1.0
2020-08-31,10.18,10.18,10.0428,10.09,2973,10.18,10.18,10.0428,10.09,2973,0.0,1.0
2020-09-01,10.09,10.1087,9.9901,10.0,4156,10.09,10.1087,9.9901,10.0,4156,0.0,1.0
2020-09-02,10.09,10.09,10.09,10.09,7,10.09,10.09,10.09,10.09,7,0.0,1.0
2020-09-03,10.055,10.1374,10.055,10.1374,512,10.055,10.1374,10.055,10.1374,512,0.0,1.0
2020-09-04,10.29,10.29,9.9901,10.14,1543,10.29,10.29,9.9901,10.14,1543,0.0,1.0
2020-09-08,10.06,10.06,10.06,10.06,327,10.06,10.06,10.06,10.06,327,0.0,1.0
2020-09-09,10.0,10.22,9.9901,10.06,1204,10.0,10.22,9.9901,10.06,1204,0.0,1.0
2020-09-10,10.1148,10.118,9.99,10.0,2696,10.1148,10.118,9.99,10.0,2696,0.0,1.0
2020-09-11,9.51,9.51,9.51,9.51,110,9.51,9.51,9.51,9.51,110,0.0,1.0
2020-09-14,9.51,9.51,9.51,9.51,112,9.51,9.51,9.51,9.51,112,0.0,1.0
2020-09-15,9.55,9.55,9.55,9.55,110,9.55,9.55,9.55,9.55,110,0.0,1.0
2020-09-16,9.28,9.28,9.28,9.28,229,9.28,9.28,9.28,9.28,229,0.0,1.0
2020-09-17,9.33,9.33,8.7,8.7,1069,9.33,9.33,8.7,8.7,1069,0.0,1.0
2020-09-18,9.58,9.58,8.9957,9.0,7610,9.58,9.58,8.9957,9.0,7610,0.0,1.0
2020-09-21,9.5,9.95,9.5,9.95,1320,9.5,9.95,9.5,9.95,1320,0.0,1.0
2020-09-22,9.83,10.0,9.8,9.8,2626,9.83,10.0,9.8,9.8,2626,0.0,1.0
2020-09-23,9.83,9.83,9.83,9.83,93,9.83,9.83,9.83,9.83,93,0.0,1.0
2020-09-24,10.35,10.35,10.0,10.0,826,10.35,10.35,10.0,10.0,826,0.0,1.0
2020-09-25,10.0,10.145,10.0,10.145,2292,10.0,10.145,10.0,10.145,2292,0.0,1.0
2020-09-28,10.0,10.0,10.0,10.0,67,10.0,10.0,10.0,10.0,67,0.0,1.0
2020-09-29,10.0,10.0,10.0,10.0,8,10.0,10.0,10.0,10.0,8,0.0,1.0
2020-09-30,10.0,10.0,10.0,10.0,16,10.0,10.0,10.0,10.0,16,0.0,1.0
2020-10-01,10.0,10.0,10.0,10.0,27,10.0,10.0,10.0,10.0,27,0.0,1.0
2020-10-02,9.31,9.31,9.31,9.31,428,9.31,9.31,9.31,9.31,428,0.0,1.0
2020-10-05,9.55,9.786,9.31,9.31,2542,9.55,9.786,9.31,9.31,2542,0.0,1.0
2020-10-06,9.5,9.9999,9.5,9.5,1930,9.5,9.9999,9.5,9.5,1930,0.0,1.0
2020-10-07,9.245,9.245,9.245,9.245,546,9.245,9.245,9.245,9.245,546,0.0,1.0
2020-10-08,9.4,9.4,9.3973,9.3973,782,9.4,9.4,9.3973,9.3973,782,0.0,1.0
2020-10-09,9.4,9.4,9.4,9.4,14,9.4,9.4,9.4,9.4,14,0.0,1.0
2020-10-12,9.4,9.4,9.4,9.4,11,9.4,9.4,9.4,9.4,11,0.0,1.0
2020-10-13,9.4,9.4,9.4,9.4,3,9.4,9.4,9.4,9.4,3,0.0,1.0
2020-10-14,8.975,8.975,8.975,8.975,403,8.975,8.975,8.975,8.975,403,0.0,1.0
2020-10-15,8.98,9.31,8.39,8.95,2516,8.98,9.31,8.39,8.95,2516,0.0,1.0
2020-10-16,8.98,8.98,8.98,8.98,5,8.98,8.98,8.98,8.98,5,0.0,1.0
2020-10-19,9.345,9.71,8.953,9.0,2565,9.345,9.71,8.953,9.0,2565,0.0,1.0
2020-10-20,9.5501,9.7449,9.5501,9.7449,625,9.5501,9.7449,9.5501,9.7449,625,0.0,1.0
2020-10-21,9.5501,9.5501,9.5501,9.5501,0,9.5501,9.5501,9.5501,9.5501,0,0.0,1.0
2020-10-22,9.51,9.51,8.8901,8.8901,245,9.51,9.51,8.8901,8.8901,245,0.0,1.0
2020-10-23,9.07,9.07,9.07,9.07,506,9.07,9.07,9.07,9.07,506,0.0,1.0
2020-10-26,9.07,9.07,9.07,9.07,1,9.07,9.07,9.07,9.07,1,0.0,1.0
2020-10-27,9.07,9.07,9.07,9.07,238,9.07,9.07,9.07,9.07,238,0.0,1.0
2020-10-28,9.07,9.07,9.07,9.07,102,9.07,9.07,9.07,9.07,102,0.0,1.0
2020-10-29,9.49,9.49,9.35,9.35,491,9.49,9.49,9.35,9.35,491,0.0,1.0
2020-10-30,9.49,9.49,9.49,9.49,87,9.49,9.49,9.49,9.49,87,0.0,1.0
2020-11-02,9.5521,9.78,9.51,9.78,1037,9.5521,9.78,9.51,9.78,1037,0.0,1.0
2020-11-03,9.49,9.6081,9.49,9.6081,332,9.49,9.6081,9.49,9.6081,332,0.0,1.0
2020-11-04,9.49,9.49,9.49,9.49,12,9.49,9.49,9.49,9.49,12,0.0,1.0
2020-11-05,9.49,9.49,9.49,9.49,0,9.49,9.49,9.49,9.49,0,0.0,1.0
2020-11-06,9.49,9.49,9.49,9.49,6,9.49,9.49,9.49,9.49,6,0.0,1.0
2020-11-09,9.49,9.49,9.49,9.49,26,9.49,9.49,9.49,9.49,26,0.0,1.0
2020-11-10,9.49,9.49,9.49,9.49,69,9.49,9.49,9.49,9.49,69,0.0,1.0
2020-11-11,9.49,9.49,9.49,9.49,43,9.49,9.49,9.49,9.49,43,0.0,1.0
2020-11-12,9.49,9.49,9.49,9.49,16,9.49,9.49,9.49,9.49,16,0.0,1.0
2020-11-13,9.49,9.49,9.49,9.49,20,9.49,9.49,9.49,9.49,20,0.0,1.0
2020-11-16,9.49,9.49,9.49,9.49,44,9.49,9.49,9.49,9.49,44,0.0,1.0
2020-11-17,9.49,9.49,9.49,9.49,40,9.49,9.49,9.49,9.49,40,0.0,1.0
2020-11-18,9.2001,9.415,8.84,9.415,2575,9.2001,9.415,8.84,9.415,2575,0.0,1.0
2020-11-19,9.16,9.19,9.15,9.15,2643,9.16,9.19,9.15,9.15,2643,0.0,1.0
2020-11-20,9.4027,9.4027,8.7001,8.7001,2824,9.4027,9.4027,8.7001,8.7001,2824,0.0,1.0
2020-11-23,9.25,9.29,9.25,9.26,8637,9.25,9.29,9.25,9.26,8637,0.0,1.0
2020-11-24,9.25,9.25,9.25,9.25,23,9.25,9.25,9.25,9.25,23,0.0,1.0
2020-11-25,9.25,9.25,9.25,9.25,36,9.25,9.25,9.25,9.25,36,0.0,1.0
2020-11-27,9.25,9.25,9.25,9.25,159,9.25,9.25,9.25,9.25,159,0.0,1.0
2020-11-30,9.25,9.25,9.25,9.25,30,9.25,9.25,9.25,9.25,30,0.0,1.0
2020-12-01,9.25,9.25,9.25,9.25,65,9.25,9.25,9.25,9.25,65,0.0,1.0
2020-12-02,9.2963,9.3836,9.25,9.3836,754,9.2963,9.3836,9.25,9.3836,754,0.0,1.0
2020-12-03,9.54,9.54,9.25,9.25,843,9.54,9.54,9.25,9.25,843,0.0,1.0
2020-12-04,8.9,8.9,8.9,8.9,268,8.9,8.9,8.9,8.9,268,0.0,1.0
2020-12-07,8.9,8.9,8.9,8.9,107,8.9,8.9,8.9,8.9,107,0.0,1.0
2020-12-08,8.9,8.9,8.9,8.9,117,8.9,8.9,8.9,8.9,117,0.0,1.0
2020-12-09,9.25,9.4131,9.0738,9.4131,6998,9.25,9.4131,9.0738,9.4131,6998,0.0,1.0
2020-12-10,9.25,9.57,9.1993,9.57,3820,9.25,9.57,9.1993,9.57,3820,0.0,1.0
2020-12-11,9.3901,9.3901,9.3901,9.3901,829,9.3901,9.3901,9.3901,9.3901,829,0.0,1.0
2020-12-14,9.92,9.92,9.9,9.9,439,9.92,9.92,9.9,9.9,439,0.0,1.0
2020-12-15,9.92,9.92,9.92,9.92,5,9.92,9.92,9.92,9.92,5,0.0,1.0
2020-12-16,9.92,9.92,9.92,9.92,146,9.92,9.92,9.92,9.92,146,0.0,1.0
2020-12-17,9.8583,9.99,9.8583,9.99,217,9.8583,9.99,9.8583,9.99,217,0.0,1.0
2020-12-18,9.05,9.97,9.05,9.97,644,9.05,9.97,9.05,9.97,644,0.0,1.0
2020-12-21,8.6,9.0,8.5,8.98,8657,8.6,9.0,8.5,8.98,8657,0.0,1.0
2020-12-22,8.6,8.6,8.6,8.6,57,8.6,8.6,8.6,8.6,57,0.0,1.0
2020-12-23,8.86,9.0,8.86,9.0,593,8.86,9.0,8.86,9.0,593,0.0,1.0
2020-12-24,9.206,9.206,9.206,9.206,177,9.206,9.206,9.206,9.206,177,0.0,1.0
2020-12-28,9.206,9.206,9.206,9.206,144,9.206,9.206,9.206,9.206,144,0.0,1.0
2020-12-29,9.206,9.206,9.206,9.206,1,9.206,9.206,9.206,9.206,1,0.0,1.0
2020-12-30,9.05,9.05,9.05,9.05,231,9.05,9.05,9.05,9.05,231,0.0,1.0
2020-12-31,9.5149,9.65,9.5149,9.65,1287,9.5149,9.65,9.5149,9.65,1287,0.0,1.0
2021-01-04,9.06,9.0743,9.06,9.0743,575,9.06,9.0743,9.06,9.0743,575,0.0,1.0
2021-01-05,9.06,9.06,9.06,9.06,3,9.06,9.06,9.06,9.06,3,0.0,1.0
2021-01-06,9.1,9.6,9.1,9.27,3635,9.1,9.6,9.1,9.27,3635,0.0,1.0
2021-01-07,9.1,9.1,9.1,9.1,81,9.1,9.1,9.1,9.1,81,0.0,1.0
2021-01-08,8.66,8.76,8.66,8.76,807,8.66,8.76,8.66,8.76,807,0.0,1.0
2021-01-11,8.75,8.75,8.75,8.75,144,8.75,8.75,8.75,8.75,144,0.0,1.0
2021-01-12,9.1164,9.2299,9.0745,9.2299,863,9.1164,9.2299,9.0745,9.2299,863,0.0,1.0
2021-01-13,9.11,9.11,9.07,9.1073,1517,9.11,9.11,9.07,9.1073,1517,0.0,1.0
2021-01-14,9.0001,9.14,9.0,9.01,3087,9.0001,9.14,9.0,9.01,3087,0.0,1.0
2021-01-15,8.955,9.19,8.94,9.145,1467,8.955,9.19,8.94,9.145,1467,0.0,1.0
2021-01-19,9.8,10.05,9.3809,9.55,6980,9.8,10.05,9.3809,9.55,6980,0.0,1.0
2021-01-20,9.9,10.0899,9.9,9.9495,952,9.9,10.0899,9.9,9.9495,952,0.0,1.0
2021-01-21,10.1,10.1,10.1,10.1,221,10.1,10.1,10.1,10.1,221,0.0,1.0
2021-01-22,10.7,10.8,10.3088,10.3088,1842,10.7,10.8,10.3088,10.3088,1842,0.0,1.0
2021-01-25,10.7,10.7,10.5,10.5,746,10.7,10.7,10.5,10.5,746,0.0,1.0
2021-01-26,10.99,10.99,10.67,10.711,1075,10.99,10.99,10.67,10.711,1075,0.0,1.0
2021-01-27,10.98,10.98,10.289,10.289,394,10.98,10.98,10.289,10.289,394,0.0,1.0
2021-01-28,10.3638,10.6,10.3638,10.55,2764,10.3638,10.6,10.3638,10.55,2764,0.0,1.0
2021-01-29,10.3638,10.3638,10.3638,10.3638,79,10.3638,10.3638,10.3638,10.3638,79,0.0,1.0
2021-02-01,10.3638,10.3638,10.3638,10.3638,2,10.3638,10.3638,10.3638,10.3638,2,0.0,1.0
2021-02-02,10.3638,10.3638,10.3638,10.3638,46,10.3638,10.3638,10.3638,10.3638,46,0.0,1.0
2021-02-03,10.47,10.47,10.41,10.41,611,10.47,10.47,10.41,10.41,611,0.0,1.0
2021-02-04,10.8973,10.8973,10.59,10.59,1137,10.8973,10.8973,10.59,10.59,1137,0.0,1.0
2021-02-05,10.9401,11.0,10.94,11.0,520,10.9401,11.0,10.94,11.0,520,0.0,1.0
2021-02-08,10.9401,10.9401,10.9401,10.9401,254,10.9401,10.9401,10.9401,10.9401,254,0.0,1.0
2021-02-09,11.235,11.4,11.01,11.01,1714,11.235,11.4,11.01,11.01,1714,0.0,1.0
2021-02-10,11.631,11.631,11.313,11.313,1347,11.631,11.631,11.313,11.313,1347,0.0,1.0
2021-02-11,11.3,11.6962,11.0038,11.6962,2191,11.3,11.6962,11.0038,11.6962,2191,0.0,1.0
2021-02-12,11.0015,11.05,11.0015,11.05,352,11.0015,11.05,11.0015,11.05,352,0.0,1.0
2021-02-16,10.99,10.99,10.99,10.99,528,10.99,10.99,10.99,10.99,528,0.0,1.0
2021-02-17,10.99,10.99,10.99,10.99,199,10.99,10.99,10.99,10.99,199,0.0,1.0
2021-02-18,10.99,10.99,10.99,10.99,160,10.99,10.99,10.99,10.99,160,0.0,1.0
2021-02-19,11.7473,11.7473,11.0,11.0038,1541,11.7473,11.7473,11.0,11.0038,1541,0.0,1.0
2021-02-22,11.7473,11.7473,11.7473,11.7473,145,11.7473,11.7473,11.7473,11.7473,145,0.0,1.0
2021-02-23,11.25,11.74,11.1201,11.1201,2904,11.25,11.74,11.1201,11.1201,2904,0.0,1.0
2021-02-24,11.1651,11.3127,11.07,11.31,1515,11.1651,11.3127,11.07,11.31,1515,0.0,1.0
2021-02-25,11.1651,11.1651,11.1651,11.1651,1,11.1651,11.1651,11.1651,11.1651,1,0.0,1.0
2021-02-26,11.4474,11.4474,11.17,11.17,630,11.4474,11.4474,11.17,11.17,630,0.0,1.0
2021-03-01,11.4474,11.4474,11.4474,11.4474,188,11.4474,11.4474,11.4474,11.4474,188,0.0,1.0
2021-03-02,10.77,11.2473,10.62,11.2473,2747,10.77,11.2473,10.62,11.2473,2747,0.0,1.0
2021-03-03,10.853,11.01,10.853,11.01,1071,10.853,11.01,10.853,11.01,1071,0.0,1.0
2021-03-04,10.9,10.9,10.6048,10.6099,3214,10.9,10.9,10.6048,10.6099,3214,0.0,1.0
2021-03-05,10.9,10.9,10.9,10.9,106,10.9,10.9,10.9,10.9,106,0.0,1.0
2021-03-08,10.42,11.01,10.42,11.01,878,10.42,11.01,10.42,11.01,878,0.0,1.0
2021-03-09,10.32,10.32,10.32,10.32,642,10.32,10.32,10.32,10.32,642,0.0,1.0
2021-03-10,10.36,10.9873,10.36,10.9434,1264,10.36,10.9873,10.36,10.9434,1264,0.0,1.0
2021-03-11,10.622,10.622,10.622,10.622,415,10.622,10.622,10.622,10.622,415,0.0,1.0
2021-03-12,10.62,10.62,10.62,10.62,441,10.62,10.62,10.62,10.62,441,0.0,1.0
2021-03-15,10.63,10.7542,10.63,10.7542,721,10.63,10.7542,10.63,10.7542,721,0.0,1.0
2021-03-16,10.48,10.48,10.48,10.48,271,10.48,10.48,10.48,10.48,271,0.0,1.0
2021-03-17,11.33,11.33,10.52,10.9155,2243,11.33,11.33,10.52,10.9155,2243,0.0,1.0
2021-03-18,11.72,11.72,11.4996,11.4996,547,11.72,11.72,11.4996,11.4996,547,0.0,1.0
2021-03-19,12.96,12.96,12.03,12.54,4266,12.96,12.96,12.03,12.54,4266,0.0,1.0
2021-03-22,12.81,12.81,11.9729,11.9729,1235,12.81,12.81,11.9729,11.9729,1235,0.0,1.0
2021-03-23,14.0,14.0,12.7,12.7,2103,14.0,14.0,12.7,12.7,2103,0.0,1.0
2021-03-24,13.68,14.59,13.68,14.59,2975,13.68,14.59,13.68,14.59,2975,0.0,1.0
2021-03-25,13.53,14.0,13.32,13.32,1086,13.53,14.0,13.32,13.32,1086,0.0,1.0
2021-03-26,13.89,13.89,13.89,13.89,276,13.89,13.89,13.89,13.89,276,0.0,1.0
2021-03-29,13.4145,13.4145,13.4145,13.4145,545,13.4145,13.4145,13.4145,13.4145,545,0.0,1.0
2021-03-30,13.1616,13.94,13.1616,13.94,533,13.1616,13.94,13.1616,13.94,533,0.0,1.0
2021-03-31,12.95,13.92,12.95,13.35,695,12.95,13.92,12.95,13.35,695,0.0,1.0
2021-04-01,12.7,13.52,12.5,13.28,1205,12.7,13.52,12.5,13.28,1205,0.0,1.0
2021-04-05,13.25,13.25,13.25,13.25,227,13.25,13.25,13.25,13.25,227,0.0,1.0
2021-04-06,13.25,13.25,13.25,13.25,83,13.25,13.25,13.25,13.25,83,0.0,1.0
2021-04-07,13.3312,13.6,12.7705,13.6,409,13.3312,13.6,12.7705,13.6,409,0.0,1.0
2021-04-08,12.5,12.5,12.5,12.5,259,12.5,12.5,12.5,12.5,259,0.0,1.0
2021-04-09,13.16,13.16,13.16,13.16,872,13.16,13.16,13.16,13.16,872,0.0,1.0
2021-04-12,12.93,12.95,12.9,12.95,1182,12.93,12.95,12.9,12.95,1182,0.0,1.0
2021-04-13,12.95,12.95,12.95,12.95,649,12.95,12.95,12.95,12.95,649,0.0,1.0
2021-04-14,12.95,12.95,12.95,12.95,329,12.95,12.95,12.95,12.95,329,0.0,1.0
2021-04-15,12.95,12.95,12.95,12.95,239,12.95,12.95,12.95,12.95,239,0.0,1.0
2021-04-16,12.11,12.11,12.11,12.11,288,12.11,12.11,12.11,12.11,288,0.0,1.0
2021-04-19,11.45,11.45,11.45,11.45,380,11.45,11.45,11.45,11.45,380,0.0,1.0
2021-04-20,11.546,11.546,11.15,11.15,622,11.546,11.546,11.15,11.15,622,0.0,1.0
2021-04-21,11.546,11.546,11.546,11.546,68,11.546,11.546,11.546,11.546,68,0.0,1.0
2021-04-22,11.546,11.546,11.546,11.546,7,11.546,11.546,11.546,11.546,7,0.0,1.0
2021-04-23,12.31,12.31,12.31,12.31,248,12.31,12.31,12.31,12.31,248,0.0,1.0
2021-04-26,11.62,12.49,11.62,12.49,384,11.62,12.49,11.62,12.49,384,0.0,1.0
2021-04-27,11.62,11.62,11.62,11.62,19,11.62,11.62,11.62,11.62,19,0.0,1.0
2021-04-28,11.6,11.6013,11.6,11.6013,467,11.6,11.6013,11.6,11.6013,467,0.0,1.0
2021-04-29,11.39,11.9537,11.39,11.9537,1988,11.39,11.9537,11.39,11.9537,1988,0.0,1.0
2021-04-30,11.39,11.39,11.39,11.39,118,11.39,11.39,11.39,11.39,118,0.0,1.0
2021-05-03,11.39,11.39,11.39,11.39,13,11.39,11.39,11.39,11.39,13,0.0,1.0
2021-05-04,11.8504,11.8504,11.8504,11.8504,159,11.8504,11.8504,11.8504,11.8504,159,0.0,1.0
2021-05-05,11.8504,11.8504,11.8504,11.8504,8,11.8504,11.8504,11.8504,11.8504,8,0.0,1.0
2021-05-06,12.036,12.036,11.6691,11.6691,930,12.036,12.036,11.6691,11.6691,930,0.0,1.0
2021-05-07,12.1,12.1,11.95,11.95,1122,12.1,12.1,11.95,11.95,1122,0.0,1.0
2021-05-10,13.0571,19.5799,11.62,11.7,72689,13.0571,19.5799,11.62,11.7,72689,0.0,1.0
2021-05-11,13.8899,13.8899,12.76,13.5,6031,13.8899,13.8899,12.76,13.5,6031,0.0,1.0
2021-05-12,13.45,13.4764,13.215,13.4764,2476,13.45,13.4764,13.215,13.4764,2476,0.0,1.0
2021-05-13,13.6499,13.6499,13.6499,13.6499,217,13.6499,13.6499,13.6499,13.6499,217,0.0,1.0
2021-05-14,13.2911,13.3373,12.88,13.3373,4175,13.2911,13.3373,12.88,13.3373,4175,0.0,1.0
2021-05-17,12.755,13.67,12.75,13.28,2096,12.755,13.67,12.75,13.28,2096,0.0,1.0
2021-05-18,13.31,13.31,13.31,13.31,194,13.31,13.31,13.31,13.31,194,0.0,1.0
2021-05-19,12.92,13.31,12.87,13.03,1818,12.92,13.31,12.87,13.03,1818,0.0,1.0
2021-05-20,12.92,12.92,12.92,12.92,144,12.92,12.92,12.92,12.92,144,0.0,1.0
2021-05-21,13.0,13.0,13.0,13.0,356,13.0,13.0,13.0,13.0,356,0.0,1.0
2021-05-24,12.76,12.8,12.76,12.8,400,12.76,12.8,12.76,12.8,400,0.0,1.0
2021-05-25,12.73,12.73,12.73,12.73,302,12.73,12.73,12.73,12.73,302,0.0,1.0
2021-05-26,12.73,12.73,12.73,12.73,22,12.73,12.73,12.73,12.73,22,0.0,1.0
2021-05-27,12.5,12.52,12.5,12.52,947,12.5,12.52,12.5,12.52,947,0.0,1.0
2021-05-28,12.5,12.5,12.5,12.5,111,12.5,12.5,12.5,12.5,111,0.0,1.0
2021-06-01,12.8299,12.8299,12.625,12.625,832,12.8299,12.8299,12.625,12.625,832,0.0,1.0
2021-06-02,12.8822,12.8822,12.8822,12.8822,496,12.8822,12.8822,12.8822,12.8822,496,0.0,1.0
2021-06-03,13.225,13.225,13.225,13.225,396,13.225,13.225,13.225,13.225,396,0.0,1.0
2021-06-04,13.225,13.225,13.225,13.225,21,13.225,13.225,13.225,13.225,21,0.0,1.0
2021-06-07,13.225,13.225,13.225,13.225,74,13.225,13.225,13.225,13.225,74,0.0,1.0
2021-06-08,13.225,13.225,13.225,13.225,83,13.225,13.225,13.225,13.225,83,0.0,1.0
2021-06-09,13.225,13.225,13.225,13.225,26,13.225,13.225,13.225,13.225,26,0.0,1.0
2021-06-10,13.225,13.225,13.225,13.225,97,13.225,13.225,13.225,13.225,97,0.0,1.0
2021-06-11,13.225,13.225,13.225,13.225,22,13.225,13.225,13.225,13.225,22,0.0,1.0
2021-06-14,13.0164,13.1,13.0164,13.1,344,13.0164,13.1,13.0164,13.1,344,0.0,1.0
2021-06-15,13.01,13.01,13.01,13.01,777,13.01,13.01,13.01,13.01,777,0.0,1.0
2021-06-16,12.9,13.0727,12.9,13.01,633,12.9,13.0727,12.9,13.01,633,0.0,1.0
2021-06-17,12.9,12.9,12.9,12.9,243,12.9,12.9,12.9,12.9,243,0.0,1.0
2021-06-18,13.09,13.09,13.09,13.09,208,13.09,13.09,13.09,13.09,208,0.0,1.0
2021-06-21,12.43,12.43,12.43,12.43,360,12.43,12.43,12.43,12.43,360,0.0,1.0
2021-06-22,12.43,12.43,12.43,12.43,44,12.43,12.43,12.43,12.43,44,0.0,1.0
2021-06-23,12.5,12.5101,12.46,12.46,426,12.5,12.5101,12.46,12.46,426,0.0,1.0
2021-06-24,12.5,12.5,12.5,12.5,149,12.5,12.5,12.5,12.5,149,0.0,1.0
2021-06-25,12.5,12.5,12.5,12.5,197,12.5,12.5,12.5,12.5,197,0.0,1.0
2021-06-28,12.3,12.46,12.3,12.46,713,12.3,12.46,12.3,12.46,713,0.0,1.0
2021-06-29,12.3729,12.5,11.9,12.5,1780,12.3729,12.5,11.9,12.5,1780,0.0,1.0
2021-06-30,12.4399,12.4399,12.22,12.22,2348,12.4399,12.4399,12.22,12.22,2348,0.0,1.0
2021-07-01,12.4526,12.4848,12.25,12.4848,840,12.4526,12.4848,12.25,12.4848,840,0.0,1.0
2021-07-02,12.4526,12.4526,12.4526,12.4526,55,12.4526,12.4526,12.4526,12.4526,55,0.0,1.0
2021-07-06,12.4999,12.4999,12.185,12.185,872,12.4999,12.4999,12.185,12.185,872,0.0,1.0
2021-07-07,12.3537,12.3537,12.3482,12.3482,431,12.3537,12.3537,12.3482,12.3482,431,0.0,1.0
2021-07-08,12.3537,12.3537,12.3537,12.3537,144,12.3537,12.3537,12.3537,12.3537,144,0.0,1.0
2021-07-09,12.3537,12.3537,12.3537,12.3537,12,12.3537,12.3537,12.3537,12.3537,12,0.0,1.0
2021-07-12,12.28,12.3961,12.28,12.3961,409,12.28,12.3961,12.28,12.3961,409,0.0,1.0
2021-07-13,12.28,12.28,12.28,12.28,21,12.28,12.28,12.28,12.28,21,0.0,1.0
2021-07-14,11.95,12.041,11.95,12.041,2592,11.95,12.041,11.95,12.041,2592,0.0,1.0
2021-07-15,11.8267,12.28,11.8267,12.28,4462,11.8267,12.28,11.8267,12.28,4462,0.0,1.0
2021-07-16,11.8267,11.8267,11.8267,11.8267,86,11.8267,11.8267,11.8267,11.8267,86,0.0,1.0
2021-07-19,12.5,12.5,12.5,12.5,227,12.5,12.5,12.5,12.5,227,0.0,1.0
2021-07-20,11.77,12.24,11.77,12.24,1338,11.77,12.24,11.77,12.24,1338,0.0,1.0
2021-07-21,11.85,12.0661,11.85,12.0661,886,11.85,12.0661,11.85,12.0661,886,0.0,1.0
2021-07-22,11.5095,11.5095,11.5095,11.5095,487,11.5095,11.5095,11.5095,11.5095,487,0.0,1.0
2021-07-23,11.5095,11.5095,11.5095,11.5095,112,11.5095,11.5095,11.5095,11.5095,112,0.0,1.0
2021-07-26,12.03,12.03,12.03,12.03,321,12.03,12.03,12.03,12.03,321,0.0,1.0
2021-07-27,11.46,11.46,11.46,11.46,181,11.46,11.46,11.46,11.46,181,0.0,1.0
2021-07-28,11.863,11.863,11.863,11.863,219,11.863,11.863,11.863,11.863,219,0.0,1.0
2021-07-29,11.863,11.863,11.863,11.863,63,11.863,11.863,11.863,11.863,63,0.0,1.0
2021-07-30,11.953,12.07,11.81,11.85,3412,11.953,12.07,11.81,11.85,3412,0.0,1.0
2021-08-02,11.954,11.954,11.954,11.954,244,11.954,11.954,11.954,11.954,244,0.0,1.0
2021-08-03,12.08,12.3434,11.95,11.95,9343,12.08,12.3434,11.95,11.95,9343,0.0,1.0
2021-08-04,11.98,12.04,11.98,12.04,918,11.98,12.04,11.98,12.04,918,0.0,1.0
2021-08-05,12.046,12.046,12.046,12.046,240,12.046,12.046,12.046,12.046,240,0.0,1.0
2021-08-06,11.65,11.65,11.65,11.65,347,11.65,11.65,11.65,11.65,347,0.0,1.0
2021-08-09,11.65,11.65,11.65,11.65,242,11.65,11.65,11.65,11.65,242,0.0,1.0
2021-08-10,11.53,11.7209,11.53,11.7209,1157,11.53,11.7209,11.53,11.7209,1157,0.0,1.0
2021-08-11,11.53,11.53,11.53,11.53,144,11.53,11.53,11.53,11.53,144,0.0,1.0
2021-08-12,11.53,11.53,11.53,11.53,24,11.53,11.53,11.53,11.53,24,0.0,1.0
2021-08-13,11.53,11.53,11.53,11.53,42,11.53,11.53,11.53,11.53,42,0.0,1.0
2021-08-16,11.4811,11.555,11.38,11.53,2176,11.4811,11.555,11.38,11.53,2176,0.0,1.0
2021-08-17,11.4811,11.4811,11.4811,11.4811,102,11.4811,11.4811,11.4811,11.4811,102,0.0,1.0
2021-08-18,11.9375,11.9375,11.9375,11.9375,302,11.9375,11.9375,11.9375,11.9375,302,0.0,1.0
2021-08-19,11.9375,11.9375,11.9375,11.9375,131,11.9375,11.9375,11.9375,11.9375,131,0.0,1.0
2021-08-20,11.38,11.8,11.38,11.8,493,11.38,11.8,11.38,11.8,493,0.0,1.0
2021-08-23,11.38,11.38,11.38,11.38,21,11.38,11.38,11.38,11.38,21,0.0,1.0
2021-08-24,11.4526,11.4526,11.4526,11.4526,311,11.4526,11.4526,11.4526,11.4526,311,0.0,1.0
2021-08-25,11.4526,11.4526,11.4526,11.4526,60,11.4526,11.4526,11.4526,11.4526,60,0.0,1.0
2021-08-26,11.4526,11.4526,11.4526,11.4526,63,11.4526,11.4526,11.4526,11.4526,63,0.0,1.0
2021-08-27,11.46,11.7999,11.46,11.7999,348,11.46,11.7999,11.46,11.7999,348,0.0,1.0
2021-08-30,11.46,11.46,11.46,11.46,221,11.46,11.46,11.46,11.46,221,0.0,1.0
2021-08-31,11.45,11.46,11.45,11.46,834,11.45,11.46,11.45,11.46,834,0.0,1.0
2021-09-01,11.23,11.23,11.23,11.23,434,11.23,11.23,11.23,11.23,434,0.0,1.0
2021-09-02,11.23,11.23,11.23,11.23,89,11.23,11.23,11.23,11.23,89,0.0,1.0
2021-09-03,11.23,11.23,11.23,11.23,101,11.23,11.23,11.23,11.23,101,0.0,1.0
2021-09-07,11.23,11.23,11.23,11.23,63,11.23,11.23,11.23,11.23,63,0.0,1.0
2021-09-08,11.23,11.23,11.23,11.23,235,11.23,11.23,11.23,11.23,235,0.0,1.0
2021-09-09,11.23,11.23,11.23,11.23,164,11.23,11.23,11.23,11.23,164,0.0,1.0
2021-09-10,11.23,11.23,11.23,11.23,122,11.23,11.23,11.23,11.23,122,0.0,1.0
2021-09-13,11.365,11.365,11.365,11.365,300,11.365,11.365,11.365,11.365,300,0.0,1.0
2021-09-14,11.5,11.5,11.49,11.49,772,11.5,11.5,11.49,11.49,772,0.0,1.0
2021-09-15,11.26,11.26,11.26,11.26,108,11.26,11.26,11.26,11.26,108,0.0,1.0
2021-09-16,11.26,11.26,11.26,11.26,18,11.26,11.26,11.26,11.26,18,0.0,1.0
2021-09-17,11.8,11.8,11.8,11.8,1119,11.8,11.8,11.8,11.8,1119,0.0,1.0
2021-09-20,11.24,11.3007,11.24,11.3007,1030,11.24,11.3007,11.24,11.3007,1030,0.0,1.0
2021-09-21,11.24,11.24,11.24,11.24,82,11.24,11.24,11.24,11.24,82,0.0,1.0
2021-09-22,11.0,12.11,11.0,11.64,7490,11.0,12.11,11.0,11.64,7490,0.0,1.0
2021-09-23,11.28,11.28,11.0,11.0,1240,11.28,11.28,11.0,11.0,1240,0.0,1.0
2021-09-24,11.28,11.28,11.28,11.28,16,11.28,11.28,11.28,11.28,16,0.0,1.0
2021-09-27,11.28,11.28,11.28,11.28,143,11.28,11.28,11.28,11.28,143,0.0,1.0
2021-09-28,11.28,11.28,11.28,11.28,136,11.28,11.28,11.28,11.28,136,0.0,1.0
2021-09-29,11.28,11.28,11.28,11.28,56,11.28,11.28,11.28,11.28,56,0.0,1.0
2021-09-30,11.28,11.28,11.28,11.28,4,11.28,11.28,11.28,11.28,4,0.0,1.0
2021-10-01,11.28,11.28,11.28,11.28,76,11.28,11.28,11.28,11.28,76,0.0,1.0
2021-10-04,11.28,11.28,11.28,11.28,75,11.28,11.28,11.28,11.28,75,0.0,1.0
2021-10-05,11.48,11.4982,11.03,11.4982,1860,11.48,11.4982,11.03,11.4982,1860,0.0,1.0
2021-10-06,11.03,11.03,11.03,11.03,273,11.03,11.03,11.03,11.03,273,0.0,1.0
2021-10-07,11.03,11.03,11.03,11.03,77,11.03,11.03,11.03,11.03,77,0.0,1.0
2021-10-08,11.03,11.03,11.03,11.03,69,11.03,11.03,11.03,11.03,69,0.0,1.0
2021-10-11,11.15,11.18,11.15,11.18,364,11.15,11.18,11.15,11.18,364,0.0,1.0
2021-10-12,11.15,11.15,11.15,11.15,16,11.15,11.15,11.15,11.15,16,0.0,1.0
2021-10-13,11.15,11.15,11.15,11.15,6,11.15,11.15,11.15,11.15,6,0.0,1.0
2021-10-14,11.4,11.8,11.4,11.8,542,11.4,11.8,11.4,11.8,542,0.0,1.0
2021-10-15,11.4,11.4,11.4,11.4,101,11.4,11.4,11.4,11.4,101,0.0,1.0
2021-10-18,11.4,11.4,11.4,11.4,155,11.4,11.4,11.4,11.4,155,0.0,1.0
2021-10-19,11.4,11.4,11.4,11.4,94,11.4,11.4,11.4,11.4,94,0.0,1.0
2021-10-20,11.4,11.4,11.4,11.4,97,11.4,11.4,11.4,11.4,97,0.0,1.0
2021-10-21,11.4,11.4,11.4,11.4,95,11.4,11.4,11.4,11.4,95,0.0,1.0
2021-10-22,11.4,11.4,11.4,11.4,222,11.4,11.4,11.4,11.4,222,0.0,1.0
2021-10-25,11.4,11.4,11.4,11.4,47,11.4,11.4,11.4,11.4,47,0.0,1.0
2021-10-26,11.4,11.4,11.4,11.4,254,11.4,11.4,11.4,11.4,254,0.0,1.0
2021-10-27,11.4,11.4,11.4,11.4,110,11.4,11.4,11.4,11.4,110,0.0,1.0
2021-10-28,11.8585,11.8585,11.8585,11.8585,132,11.8585,11.8585,11.8585,11.8585,132,0.0,1.0
2021-10-29,11.8585,11.8585,11.8585,11.8585,116,11.8585,11.8585,11.8585,11.8585,116,0.0,1.0
2021-11-01,12.12,12.12,12.12,12.12,230,12.12,12.12,12.12,12.12,230,0.0,1.0
2021-11-02,11.76,11.76,11.76,11.76,220,11.76,11.76,11.76,11.76,220,0.0,1.0
2021-11-03,11.76,11.76,11.76,11.76,8,11.76,11.76,11.76,11.76,8,0.0,1.0
2021-11-04,11.76,11.76,11.76,11.76,3,11.76,11.76,11.76,11.76,3,0.0,1.0
2021-11-05,12.0901,12.0901,12.0901,12.0901,249,12.0901,12.0901,12.0901,12.0901,249,0.0,1.0
2021-11-08,12.0901,12.0901,12.0901,12.0901,31,12.0901,12.0901,12.0901,12.0901,31,0.0,1.0
2021-11-09,12.0901,12.0901,12.0901,12.0901,16,12.0901,12.0901,12.0901,12.0901,16,0.0,1.0
2021-11-10,12.0901,12.0901,12.0901,12.0901,68,12.0901,12.0901,12.0901,12.0901,68,0.0,1.0
2021-11-11,12.0901,12.0901,12.0901,12.0901,3,12.0901,12.0901,12.0901,12.0901,3,0.0,1.0
2021-11-12,12.0901,12.0901,12.0901,12.0901,0,12.0901,12.0901,12.0901,12.0901,0,0.0,1.0
2021-11-15,12.0901,12.0901,12.0901,12.0901,147,12.0901,12.0901,12.0901,12.0901,147,0.0,1.0
2021-11-16,12.0901,12.0901,12.0901,12.0901,29,12.0901,12.0901,12.0901,12.0901,29,0.0,1.0
2021-11-17,12.0901,12.0901,12.0901,12.0901,15,12.0901,12.0901,12.0901,12.0901,15,0.0,1.0
2021-11-18,12.0901,12.0901,12.0901,12.0901,250,12.0901,12.0901,12.0901,12.0901,250,0.0,1.0
2021-11-19,12.01,12.01,11.82,11.82,583,12.01,12.01,11.82,11.82,583,0.0,1.0
2021-11-22,12.01,12.01,12.01,12.01,42,12.01,12.01,12.01,12.01,42,0.0,1.0
2021-11-23,11.9599,11.9599,11.9599,11.9599,189,11.9599,11.9599,11.9599,11.9599,189,0.0,1.0
2021-11-24,11.9599,11.9599,11.9599,11.9599,114,11.9599,11.9599,11.9599,11.9599,114,0.0,1.0
2021-11-26,11.9599,11.9599,11.9599,11.9599,7,11.9599,11.9599,11.9599,11.9599,7,0.0,1.0
2021-11-29,11.9599,11.9599,11.9599,11.9599,31,11.9599,11.9599,11.9599,11.9599,31,0.0,1.0
2021-11-30,11.8727,11.9265,11.8727,11.9265,725,11.8727,11.9265,11.8727,11.9265,725,0.0,1.0
2021-12-01,11.9299,11.9299,11.9299,11.9299,162,11.9299,11.9299,11.9299,11.9299,162,0.0,1.0
2021-12-02,11.9299,11.9299,11.9299,11.9299,3,11.9299,11.9299,11.9299,11.9299,3,0.0,1.0
2021-12-03,11.8484,11.8484,11.8484,11.8484,106,11.8484,11.8484,11.8484,11.8484,106,0.0,1.0
2021-12-06,11.8484,11.8484,11.8484,11.8484,14,11.8484,11.8484,11.8484,11.8484,14,0.0,1.0
2021-12-07,11.51,11.51,11.51,11.51,1071,11.51,11.51,11.51,11.51,1071,0.0,1.0
2021-12-08,11.182,11.182,11.182,11.182,296,11.182,11.182,11.182,11.182,296,0.0,1.0
2021-12-09,11.182,11.182,11.182,11.182,154,11.182,11.182,11.182,11.182,154,0.0,1.0
2021-12-10,11.6276,11.85,11.6276,11.8173,1456,11.6276,11.85,11.6276,11.8173,1456,0.0,1.0
2021-12-13,11.99,11.99,11.755,11.85,1042,11.99,11.99,11.755,11.85,1042,0.0,1.0
2021-12-14,11.4831,11.4831,11.4831,11.4831,858,11.4831,11.4831,11.4831,11.4831,858,0.0,1.0
2021-12-15,11.4831,11.4831,11.4831,11.4831,7,11.4831,11.4831,11.4831,11.4831,7,0.0,1.0
2021-12-16,11.4831,11.4831,11.4831,11.4831,1,11.4831,11.4831,11.4831,11.4831,1,0.0,1.0
2021-12-17,11.4831,11.4831,11.4831,11.4831,70,11.4831,11.4831,11.4831,11.4831,70,0.0,1.0
2021-12-20,11.7973,11.7973,11.785,11.785,1131,11.7973,11.7973,11.785,11.785,1131,0.0,1.0
2021-12-21,11.47,11.8643,11.47,11.7279,1632,11.47,11.8643,11.47,11.7279,1632,0.0,1.0
2021-12-22,11.47,11.47,11.47,11.47,26,11.47,11.47,11.47,11.47,26,0.0,1.0
2021-12-23,11.47,11.47,11.47,11.47,648,11.47,11.47,11.47,11.47,648,0.0,1.0
2021-12-27,11.2,11.75,11.2,11.75,10428,11.2,11.75,11.2,11.75,10428,0.0,1.0
2021-12-28,11.2,11.2,11.2,11.2,13,11.2,11.2,11.2,11.2,13,0.0,1.0
2021-12-29,11.2,11.2,11.2,11.2,16,11.2,11.2,11.2,11.2,16,0.0,1.0
2021-12-30,11.2,11.2,11.2,11.2,15,11.2,11.2,11.2,11.2,15,0.0,1.0
2021-12-31,11.2,11.2,11.2,11.2,1,11.2,11.2,11.2,11.2,1,0.0,1.0
2022-01-03,11.8999,11.8999,11.8999,11.8999,143,11.8999,11.8999,11.8999,11.8999,143,0.0,1.0
2022-01-04,11.8999,11.8999,11.8999,11.8999,72,11.8999,11.8999,11.8999,11.8999,72,0.0,1.0
2022-01-05,11.8999,11.8999,11.8999,11.8999,45,11.8999,11.8999,11.8999,11.8999,45,0.0,1.0
2022-01-06,11.55,11.5535,11.55,11.55,1744,11.55,11.5535,11.55,11.55,1744,0.0,1.0
2022-01-07,11.5,11.5,11.5,11.5,1512,11.5,11.5,11.5,11.5,1512,0.0,1.0
2022-01-10,11.5,11.5,11.5,11.5,2,11.5,11.5,11.5,11.5,2,0.0,1.0
2022-01-11,11.5,11.8173,11.5,11.7064,1803,11.5,11.8173,11.5,11.7064,1803,0.0,1.0
2022-01-12,11.5,11.5,11.5,11.5,4,11.5,11.5,11.5,11.5,4,0.0,1.0
2022-01-13,11.5,11.5,11.5,11.5,28,11.5,11.5,11.5,11.5,28,0.0,1.0
2022-01-14,11.5,11.5,11.5,11.5,3,11.5,11.5,11.5,11.5,3,0.0,1.0
2022-01-18,12.31,12.4799,11.5,12.03,3310,12.31,12.4799,11.5,12.03,3310,0.0,1.0
2022-01-19,12.31,12.31,12.31,12.31,160,12.31,12.31,12.31,12.31,160,0.0,1.0
2022-01-20,12.31,12.31,12.31,12.31,24,12.31,12.31,12.31,12.31,24,0.0,1.0
2022-01-21,11.37,12.05,11.35,11.5,3447,11.37,12.05,11.35,11.5,3447,0.0,1.0
2022-01-24,11.3685,11.3699,11.22,11.22,3602,11.3685,11.3699,11.22,11.22,3602,0.0,1.0
2022-01-25,11.759,11.9243,11.31,11.31,2465,11.759,11.9243,11.31,11.31,2465,0.0,1.0
2022-01-26,11.4973,11.4973,11.28,11.28,574,11.4973,11.4973,11.28,11.28,574,0.0,1.0
2022-01-27,11.4973,11.4973,11.4973,11.4973,28,11.4973,11.4973,11.4973,11.4973,28,0.0,1.0
2022-01-28,11.575,11.9999,11.495,11.9999,1807,11.575,11.9999,11.495,11.9999,1807,0.0,1.0
2022-01-31,11.575,11.575,11.575,11.575,114,11.575,11.575,11.575,11.575,114,0.0,1.0
2022-02-01,11.5,12.0,11.5,12.0,1740,11.5,12.0,11.5,12.0,1740,0.0,1.0
2022-02-02,11.5,11.5,11.5,11.5,344,11.5,11.5,11.5,11.5,344,0.0,1.0
2022-02-03,11.655,11.765,11.29,11.31,1610,11.655,11.765,11.29,11.31,1610,0.0,1.0
2022-02-04,11.27,11.27,11.27,11.27,154,11.27,11.27,11.27,11.27,154,0.0,1.0
2022-02-07,11.27,11.27,11.27,11.27,216,11.27,11.27,11.27,11.27,216,0.0,1.0
2022-02-08,11.32,11.32,11.32,11.32,399,11.32,11.32,11.32,11.32,399,0.0,1.0
2022-02-09,11.32,11.32,11.32,11.32,128,11.32,11.32,11.32,11.32,128,0.0,1.0
2022-02-10,11.32,11.32,11.32,11.32,10,11.32,11.32,11.32,11.32,10,0.0,1.0
2022-02-11,11.32,11.32,11.32,11.32,2,11.32,11.32,11.32,11.32,2,0.0,1.0
2022-02-14,11.32,11.32,11.32,11.32,76,11.32,11.32,11.32,11.32,76,0.0,1.0
2022-02-15,11.32,11.32,11.32,11.32,9,11.32,11.32,11.32,11.32,9,0.0,1.0
2022-02-16,11.21,11.405,11.21,11.27,5781,11.21,11.405,11.21,11.27,5781,0.0,1.0
2022-02-17,11.21,11.21,11.21,11.21,0,11.21,11.21,11.21,11.21,0,0.0,1.0
2022-02-18,11.21,11.21,11.21,11.21,34,11.21,11.21,11.21,11.21,34,0.0,1.0
2022-02-22,11.49,11.52,11.27,11.27,1325,11.49,11.52,11.27,11.27,1325,0.0,1.0
2022-02-23,11.49,11.49,11.49,11.49,78,11.49,11.49,11.49,11.49,78,0.0,1.0
2022-02-24,12.11,12.95,11.85,11.88,21589,12.11,12.95,11.85,11.88,21589,0.0,1.0
2022-02-25,12.0,12.0,11.85,11.85,2990,12.0,12.0,11.85,11.85,2990,0.0,1.0
2022-02-28,12.0,12.0,12.0,12.0,90,12.0,12.0,12.0,12.0,90,0.0,1.0
2022-03-01,12.0804,12.1499,11.56,11.57,2035,12.0804,12.1499,11.56,11.57,2035,0.0,1.0
2022-03-02,11.8301,11.86,11.83,11.8301,1461,11.8301,11.86,11.83,11.8301,1461,0.0,1.0
2022-03-03,11.605,11.86,11.28,11.85,4331,11.605,11.86,11.28,11.85,4331,0.0,1.0
2022-03-04,12.444,15.4511,11.25,11.8299,177142,12.444,15.4511,11.25,11.8299,177142,0.0,1.0
2022-03-07,13.82,16.5,12.6,12.6027,1121724,13.82,16.5,12.6,12.6027,1121724,0.0,1.0
2022-03-08,11.03,14.76,10.21,14.5,303446,11.03,14.76,10.21,14.5,303446,0.0,1.0
2022-03-09,10.95,11.5,10.7101,11.49,71937,10.95,11.5,10.7101,11.49,71937,0.0,1.0
2022-03-10,10.91,11.7624,10.79,11.25,37105,10.91,11.7624,10.79,11.25,37105,0.0,1.0
2022-03-11,11.3,11.49,10.851,11.4,25084,11.3,11.49,10.851,11.4,25084,0.0,1.0
2022-03-14,10.53,11.2752,10.53,10.92,23015,10.53,11.2752,10.53,10.92,23015,0.0,1.0
2022-03-15,11.87,11.87,10.22,10.53,34157,11.87,11.87,10.22,10.53,34157,0.0,1.0
2022-03-16,10.42,11.4399,10.41,11.02,41346,10.42,11.4399,10.41,11.02,41346,0.0,1.0
2022-03-17,11.09,11.17,10.68,10.9,19022,11.09,11.17,10.68,10.9,19022,0.0,1.0
2022-03-18,11.25,11.25,10.8915,11.04,6974,11.25,11.25,10.8915,11.04,6974,0.0,1.0
2022-03-21,10.7321,11.1189,10.5,11.0101,15477,10.7321,11.1189,10.5,11.0101,15477,0.0,1.0
2022-03-22,10.9,10.9,10.7516,10.7516,1406,10.9,10.9,10.7516,10.7516,1406,0.0,1.0
2022-03-23,10.8119,11.03,10.8,10.9524,5667,10.8119,11.03,10.8,10.9524,5667,0.0,1.0
2022-03-24,11.0,11.0,10.76,10.93,10283,11.0,11.0,10.76,10.93,10283,0.0,1.0
2022-03-25,10.97,11.14,10.8837,10.8837,19668,10.97,11.14,10.8837,10.8837,19668,0.0,1.0
2022-03-28,11.01,11.25,10.9,11.25,16149,11.01,11.25,10.9,11.25,16149,0.0,1.0
2022-03-29,10.9,11.015,10.81,10.9001,17316,10.9,11.015,10.81,10.9001,17316,0.0,1.0
2022-03-30,11.0,11.03,10.81,10.86,18337,11.0,11.03,10.81,10.86,18337,0.0,1.0
2022-03-31,10.91,11.0484,10.81,11.0,8538,10.91,11.0484,10.81,11.0,8538,0.0,1.0
2022-04-01,10.8,10.9899,10.71,10.91,13133,10.8,10.9899,10.71,10.91,13133,0.0,1.0
2022-04-04,10.78,11.08,10.74,10.76,26908,10.78,11.08,10.74,10.76,26908,0.0,1.0
2022-04-05,11.3,11.3001,10.82,10.838,12469,11.3,11.3001,10.82,10.838,12469,0.0,1.0
2022-04-06,11.2,11.4099,11.1101,11.31,13883,11.2,11.4099,11.1101,11.31,13883,0.0,1.0
2022-04-07,11.799,11.89,11.14,11.14,25530,11.799,11.89,11.14,11.14,25530,0.0,1.0
2022-04-08,12.58,12.67,11.5101,11.5101,18744,12.58,12.67,11.5101,11.5101,18744,0.0,1.0
2022-04-11,11.7938,12.6002,11.6,12.6002,9643,11.7938,12.6002,11.6,12.6002,9643,0.0,1.0
2022-04-12,11.58,12.2128,11.485,11.62,27810,11.58,12.2128,11.485,11.62,27810,0.0,1.0
2022-04-13,11.9001,11.9434,11.3351,11.3351,18206,11.9001,11.9434,11.3351,11.3351,18206,0.0,1.0
2022-04-14,12.58,13.0899,11.81,11.98,35708,12.58,13.0899,11.81,11.98,35708,0.0,1.0
2022-04-18,11.9,12.63,11.852,12.2569,30168,11.9,12.63,11.852,12.2569,30168,0.0,1.0
2022-04-19,12.1397,12.3548,11.5327,11.5327,882,12.1397,12.3548,11.5327,11.5327,882,0.0,1.0
2022-04-20,11.8,11.98,11.5702,11.9547,14165,11.8,11.98,11.5702,11.9547,14165,0.0,1.0
2022-04-21,11.8,11.8,11.8,11.8,246,11.8,11.8,11.8,11.8,246,0.0,1.0
2022-04-22,11.96,12.0,11.58,11.97,1861,11.96,12.0,11.58,11.97,1861,0.0,1.0
2022-04-25,11.5,11.67,11.5,11.5866,3595,11.5,11.67,11.5,11.5866,3595,0.0,1.0
2022-04-26,11.6201,11.8999,11.4,11.57,17982,11.6201,11.8999,11.4,11.57,17982,0.0,1.0
2022-04-27,11.3792,11.41,11.28,11.41,2214,11.3792,11.41,11.28,11.41,2214,0.0,1.0
2022-04-28,11.61,11.615,11.5,11.55,16699,11.61,11.615,11.5,11.55,16699,0.0,1.0
2022-04-29,11.61,11.61,11.61,11.61,197,11.61,11.61,11.61,11.61,197,0.0,1.0
2022-05-02,11.5501,11.5501,11.5,11.5,4784,11.5501,11.5501,11.5,11.5,4784,0.0,1.0
2022-05-03,11.5,11.5,11.5,11.5,395,11.5,11.5,11.5,11.5,395,0.0,1.0
2022-05-04,11.655,11.655,11.4,11.4,368,11.655,11.655,11.4,11.4,368,0.0,1.0
2022-05-05,11.82,11.82,11.4075,11.4127,3272,11.82,11.82,11.4075,11.4127,3272,0.0,1.0
2022-05-06,11.5026,11.5026,11.5026,11.5026,708,11.5026,11.5026,11.5026,11.5026,708,0.0,1.0
2022-05-09,11.4,11.6212,11.3181,11.3181,3210,11.4,11.6212,11.3181,11.3181,3210,0.0,1.0
2022-05-10,11.16,11.378,11.1,11.378,3152,11.16,11.378,11.1,11.378,3152,0.0,1.0
2022-05-11,11.1,11.1942,11.1,11.1942,2424,11.1,11.1942,11.1,11.1942,2424,0.0,1.0
2022-05-12,11.78,11.78,11.39,11.4873,2377,11.78,11.78,11.39,11.4873,2377,0.0,1.0
2022-05-13,11.3,11.51,11.3,11.3,1563,11.3,11.51,11.3,11.3,1563,0.0,1.0
2022-05-16,11.7699,11.7699,11.3,11.3,2369,11.7699,11.7699,11.3,11.3,2369,0.0,1.0
2022-05-17,11.74,11.74,11.74,11.74,250,11.74,11.74,11.74,11.74,250,0.0,1.0
2022-05-18,11.49,11.7899,11.3,11.7899,3389,11.49,11.7899,11.3,11.7899,3389,0.0,1.0
2022-05-19,11.3403,11.3734,11.1136,11.1136,543,11.3403,11.3734,11.1136,11.1136,543,0.0,1.0
2022-05-20,11.0,11.21,11.0,11.21,3176,11.0,11.21,11.0,11.21,3176,0.0,1.0
2022-05-23,11.22,11.22,11.0501,11.0501,1005,11.22,11.22,11.0501,11.0501,1005,0.0,1.0
2022-05-24,11.1899,11.1899,11.1899,11.1899,1011,11.1899,11.1899,11.1899,11.1899,1011,0.0,1.0
2022-05-25,11.2934,11.3067,11.27,11.3067,1820,11.2934,11.3067,11.27,11.3067,1820,0.0,1.0
2022-05-26,11.125,11.32,11.125,11.2427,1774,11.125,11.32,11.125,11.2427,1774,0.0,1.0
2022-05-27,11.16,11.6899,11.043,11.1118,35034,11.16,11.6899,11.043,11.1118,35034,0.0,1.0
2022-05-31,11.2,11.6296,11.2,11.6296,1934,11.2,11.6296,11.2,11.6296,1934,0.0,1.0
2022-06-01,11.5441,11.6,11.5441,11.6,694,11.5441,11.6,11.5441,11.6,694,0.0,1.0
2022-06-02,11.38,11.39,11.315,11.39,2918,11.38,11.39,11.315,11.39,2918,0.0,1.0
2022-06-03,11.38,11.38,11.38,11.38,4,11.38,11.38,11.38,11.38,4,0.0,1.0
2022-06-06,11.39,11.39,11.39,11.39,245,11.39,11.39,11.39,11.39,245,0.0,1.0
2022-06-07,11.45,11.7,11.37,11.4789,12461,11.45,11.7,11.37,11.4789,12461,0.0,1.0
2022-06-08,11.7,11.7215,11.6362,11.68,2711,11.7,11.7215,11.6362,11.68,2711,0.0,1.0
2022-06-09,11.6,11.6243,11.6,11.6243,994,11.6,11.6243,11.6,11.6243,994,0.0,1.0
2022-06-10,11.62,11.6201,11.62,11.62,2372,11.62,11.6201,11.62,11.62,2372,0.0,1.0
2022-06-13,11.4,11.72,11.38,11.72,4828,11.4,11.72,11.38,11.72,4828,0.0,1.0
2022-06-14,11.2501,11.47,11.25,11.25,7050,11.2501,11.47,11.25,11.25,7050,0.0,1.0
2022-06-15,11.27,11.49,11.26,11.27,1724,11.27,11.49,11.26,11.27,1724,0.0,1.0
2022-06-16,11.12,11.2701,11.12,11.2701,2942,11.12,11.2701,11.12,11.2701,2942,0.0,1.0
2022-06-17,11.22,11.2629,11.13,11.1381,2082,11.22,11.2629,11.13,11.1381,2082,0.0,1.0
2022-06-21,11.2547,11.2547,11.2,11.2001,1816,11.2547,11.2547,11.2,11.2001,1816,0.0,1.0
2022-06-22,11.2547,11.2547,11.2547,11.2547,34,11.2547,11.2547,11.2547,11.2547,34,0.0,1.0
2022-06-23,11.22,11.22,11.22,11.22,282,11.22,11.22,11.22,11.22,282,0.0,1.0
2022-06-24,11.18,11.25,11.13,11.25,1314,11.18,11.25,11.13,11.25,1314,0.0,1.0
2022-06-27,11.18,11.18,11.18,11.18,322,11.18,11.18,11.18,11.18,322,0.0,1.0
2022-06-28,11.18,11.18,11.18,11.18,35,11.18,11.18,11.18,11.18,35,0.0,1.0
2022-06-29,11.18,11.18,11.18,11.18,2,11.18,11.18,11.18,11.18,2,0.0,1.0
2022-06-30,11.13,11.13,11.13,11.13,431,11.13,11.13,11.13,11.13,431,0.0,1.0
2022-07-01,11.13,11.13,11.13,11.13,59,11.13,11.13,11.13,11.13,59,0.0,1.0
2022-07-05,11.07,11.1404,11.07,11.1301,2475,11.07,11.1404,11.07,11.1301,2475,0.0,1.0
2022-07-06,11.07,11.07,11.07,11.07,75,11.07,11.07,11.07,11.07,75,0.0,1.0
2022-07-07,11.1,11.1,11.1,11.1,177,11.1,11.1,11.1,11.1,177,0.0,1.0
2022-07-08,11.1001,11.1001,11.1,11.1,311,11.1001,11.1001,11.1,11.1,311,0.0,1.0
2022-07-11,11.07,11.128,11.07,11.1007,2660,11.07,11.128,11.07,11.1007,2660,0.0,1.0
2022-07-12,11.0201,11.032,11.0201,11.0301,1463,11.0201,11.032,11.0201,11.0301,1463,0.0,1.0
2022-07-13,11.02,11.02,11.02,11.02,1109,11.02,11.02,11.02,11.02,1109,0.0,1.0
2022-07-14,11.02,11.05,11.02,11.05,729,11.02,11.05,11.02,11.05,729,0.0,1.0
2022-07-15,11.02,11.02,11.02,11.02,2,11.02,11.02,11.02,11.02,2,0.0,1.0
2022-07-18,11.06,11.1199,11.0599,11.1199,1235,11.06,11.1199,11.0599,11.1199,1235,0.0,1.0
2022-07-19,11.1,11.1,11.1,11.1,212,11.1,11.1,11.1,11.1,212,0.0,1.0
2022-07-20,11.06,11.06,11.04,11.04,1055,11.06,11.06,11.04,11.04,1055,0.0,1.0
2022-07-21,11.02,11.43,11.01,11.38,5056,11.02,11.43,11.01,11.38,5056,0.0,1.0
2022-07-22,11.34,11.4,11.2673,11.3997,2602,11.34,11.4,11.2673,11.3997,2602,0.0,1.0
2022-07-25,11.34,11.34,11.34,11.34,69,11.34,11.34,11.34,11.34,69,0.0,1.0
2022-07-26,11.34,11.34,11.34,11.34,46,11.34,11.34,11.34,11.34,46,0.0,1.0
2022-07-27,11.195,11.195,11.17,11.17,335,11.195,11.195,11.17,11.17,335,0.0,1.0
2022-07-28,11.195,11.195,11.195,11.195,83,11.195,11.195,11.195,11.195,83,0.0,1.0
2022-07-29,11.05,11.08,11.02,11.08,1208,11.05,11.08,11.02,11.08,1208,0.0,1.0
2022-08-01,11.16,11.16,11.02,11.0201,828,11.16,11.16,11.02,11.0201,828,0.0,1.0
2022-08-02,11.12,11.12,11.12,11.12,387,11.12,11.12,11.12,11.12,387,0.0,1.0
2022-08-03,11.125,11.125,11.08,11.0801,950,11.125,11.125,11.08,11.0801,950,0.0,1.0
2022-08-04,11.1,11.25,11.0224,11.25,920,11.1,11.25,11.0224,11.25,920,0.0,1.0
2022-08-05,11.1,11.1,11.1,11.1,243,11.1,11.1,11.1,11.1,243,0.0,1.0
2022-08-08,11.2001,11.2001,11.19,11.19,1122,11.2001,11.2001,11.19,11.19,1122,0.0,1.0
2022-08-09,11.1,11.1,11.1,11.1,453,11.1,11.1,11.1,11.1,453,0.0,1.0
2022-08-10,11.1,11.1,11.1,11.1,71,11.1,11.1,11.1,11.1,71,0.0,1.0
2022-08-11,11.1,11.11,11.1,11.11,501,11.1,11.11,11.1,11.11,501,0.0,1.0
2022-08-12,11.2,11.27,11.185,11.25,1137,11.2,11.27,11.185,11.25,1137,0.0,1.0
2022-08-15,11.2,11.2,11.2,11.2,62,11.2,11.2,11.2,11.2,62,0.0,1.0
2022-08-16,11.1,11.1,11.1,11.1,591,11.1,11.1,11.1,11.1,591,0.0,1.0
2022-08-17,11.0928,11.1232,11.0928,11.1232,1099,11.0928,11.1232,11.0928,11.1232,1099,0.0,1.0
2022-08-18,11.074,11.11,11.05,11.11,9380,11.074,11.11,11.05,11.11,9380,0.0,1.0
2022-08-19,11.0898,11.11,11.0898,11.11,1114,11.0898,11.11,11.0898,11.11,1114,0.0,1.0
2022-08-22,11.0501,11.0501,11.05,11.0501,1152,11.0501,11.0501,11.05,11.0501,1152,0.0,1.0
2022-08-23,11.08,11.3795,11.06,11.095,9087,11.08,11.3795,11.06,11.095,9087,0.0,1.0
2022-08-24,11.08,11.08,11.08,11.08,47,11.08,11.08,11.08,11.08,47,0.0,1.0
2022-08-25,11.08,11.08,11.08,11.08,92,11.08,11.08,11.08,11.08,92,0.0,1.0
2022-08-26,11.08,11.08,11.08,11.08,23,11.08,11.08,11.08,11.08,23,0.0,1.0
2022-08-29,11.11,11.36,11.11,11.36,348,11.11,11.36,11.11,11.36,348,0.0,1.0
2022-08-30,11.11,11.11,11.11,11.11,13,11.11,11.11,11.11,11.11,13,0.0,1.0
2022-08-31,11.155,11.29,11.155,11.29,1813,11.155,11.29,11.155,11.29,1813,0.0,1.0
2022-09-01,11.1555,11.1555,11.1,11.1,52742,11.1555,11.1555,11.1,11.1,52742,0.0,1.0
2022-09-02,11.1555,11.1555,11.1555,11.1555,221,11.1555,11.1555,11.1555,11.1555,221,0.0,1.0
2022-09-06,11.14,11.14,11.06,11.06,342,11.14,11.14,11.06,11.06,342,0.0,1.0
2022-09-07,11.23,11.23,11.223,11.223,705,11.23,11.23,11.223,11.223,705,0.0,1.0
2022-09-08,11.01,11.0977,11.01,11.07,9208,11.01,11.0977,11.01,11.07,9208,0.0,1.0
2022-09-09,11.185,11.24,11.145,11.145,1022,11.185,11.24,11.145,11.145,1022,0.0,1.0
2022-09-12,11.185,11.185,11.185,11.185,163,11.185,11.185,11.185,11.185,163,0.0,1.0
2022-09-13,11.25,11.25,11.2,11.2,638,11.25,11.25,11.2,11.2,638,0.0,1.0
2022-09-14,11.01,11.14,11.01,11.14,979,11.01,11.14,11.01,11.14,979,0.0,1.0
2022-09-15,11.0247,11.19,11.01,11.0101,2240,11.0247,11.19,11.01,11.0101,2240,0.0,1.0
2022-09-16,11.21,11.21,10.95,11.01,4274,11.21,11.21,10.95,11.01,4274,0.0,1.0
2022-09-19,10.93,11.0,10.93,10.98,2750,10.93,11.0,10.93,10.98,2750,0.0,1.0
2022-09-20,10.78,11.19,10.78,10.91,5897,10.78,11.19,10.78,10.91,5897,0.0,1.0
2022-09-21,10.77,10.77,10.77,10.77,459,10.77,10.77,10.77,10.77,459,0.0,1.0
2022-09-22,10.76,10.76,10.76,10.76,345,10.76,10.76,10.76,10.76,345,0.0,1.0
2022-09-23,10.5,10.68,10.22,10.45,6886,10.5,10.68,10.22,10.45,6886,0.0,1.0
2022-09-26,10.322,10.48,10.31,10.48,976,10.322,10.48,10.31,10.48,976,0.0,1.0
2022-09-27,10.322,10.322,10.322,10.322,19,10.322,10.322,10.322,10.322,19,0.0,1.0
2022-09-28,10.54,10.54,10.35,10.35,596,10.54,10.54,10.35,10.35,596,0.0,1.0
2022-09-29,10.66,10.66,10.66,10.66,201,10.66,10.66,10.66,10.66,201,0.0,1.0
2022-09-30,10.93,11.07,10.93,11.07,287,10.93,11.07,10.93,11.07,287,0.0,1.0
2022-10-03,10.95,10.95,10.95,10.95,355,10.95,10.95,10.95,10.95,355,0.0,1.0
2022-10-04,10.95,10.95,10.95,10.95,77,10.95,10.95,10.95,10.95,77,0.0,1.0
2022-10-05,11.33,12.1315,10.95,10.9856,45775,11.33,12.1315,10.95,10.9856,45775,0.0,1.0
2022-10-06,10.8,11.1,10.6643,11.1,2856,10.8,11.1,10.6643,11.1,2856,0.0,1.0
2022-10-07,10.95,11.4,10.8101,11.1526,13161,10.95,11.4,10.8101,11.1526,13161,0.0,1.0
2022-10-10,11.28,11.3,10.95,10.95,725,11.28,11.3,10.95,10.95,725,0.0,1.0
2022-10-11,10.86,11.2,10.86,11.061,782,10.86,11.2,10.86,11.061,782,0.0,1.0
2022-10-12,11.0,11.06,10.84,10.84,4818,11.0,11.06,10.84,10.84,4818,0.0,1.0
2022-10-13,11.25,11.27,11.22,11.22,4538,11.25,11.27,11.22,11.22,4538,0.0,1.0
2022-10-14,10.73,11.24,10.73,11.24,1582,10.73,11.24,10.73,11.24,1582,0.0,1.0
2022-10-17,10.73,10.73,10.73,10.73,26,10.73,10.73,10.73,10.73,26,0.0,1.0
2022-10-18,11.18,11.18,11.05,11.05,755,11.18,11.18,11.05,11.05,755,0.0,1.0
2022-10-19,11.05,11.07,11.05,11.07,493,11.05,11.07,11.05,11.07,493,0.0,1.0
2022-10-20,11.05,11.05,11.05,11.05,20,11.05,11.05,11.05,11.05,20,0.0,1.0
2022-10-21,11.05,11.05,11.05,11.05,18,11.05,11.05,11.05,11.05,18,0.0,1.0
2022-10-24,11.05,11.05,11.05,11.05,11,11.05,11.05,11.05,11.05,11,0.0,1.0
2022-10-25,11.05,11.05,11.05,11.05,9,11.05,11.05,11.05,11.05,9,0.0,1.0
2022-10-26,11.0447,11.0447,11.0447,11.0447,1196,11.0447,11.0447,11.0447,11.0447,1196,0.0,1.0
2022-10-27,11.025,11.025,11.025,11.025,211,11.025,11.025,11.025,11.025,211,0.0,1.0
2022-10-28,10.75,10.9,10.58,10.9,4366,10.75,10.9,10.58,10.9,4366,0.0,1.0
2022-10-31,10.74,10.74,10.61,10.63,1880,10.74,10.74,10.61,10.63,1880,0.0,1.0
2022-11-01,10.6566,10.6566,10.5,10.5,1225,10.6566,10.6566,10.5,10.5,1225,0.0,1.0
2022-11-02,10.6566,10.6566,10.6566,10.6566,266,10.6566,10.6566,10.6566,10.6566,266,0.0,1.0
2022-11-03,11.14,11.52,11.0,11.0,2953,11.14,11.52,11.0,11.0,2953,0.0,1.0
2022-11-04,11.01,11.19,10.88,10.9,2035,11.01,11.19,10.88,10.9,2035,0.0,1.0
2022-11-07,10.93,10.94,10.93,10.94,561,10.93,10.94,10.93,10.94,561,0.0,1.0
2022-11-08,10.65,10.9,10.51,10.86,2015,10.65,10.9,10.51,10.86,2015,0.0,1.0
2022-11-09,10.84,10.85,10.84,10.85,467,10.84,10.85,10.84,10.85,467,0.0,1.0
2022-11-10,10.62,10.62,10.62,10.62,724,10.62,10.62,10.62,10.62,724,0.0,1.0
2022-11-11,10.845,10.845,10.75,10.75,322,10.845,10.845,10.75,10.75,322,0.0,1.0
2022-11-14,10.5768,10.5768,10.5233,10.5233,509,10.5768,10.5768,10.5233,10.5233,509,0.0,1.0
2022-11-15,10.5768,10.5768,10.5768,10.5768,238,10.5768,10.5768,10.5768,10.5768,238,0.0,1.0
2022-11-16,10.5768,10.5768,10.5768,10.5768,112,10.5768,10.5768,10.5768,10.5768,112,0.0,1.0
2022-11-17,10.5768,10.5768,10.5768,10.5768,15,10.5768,10.5768,10.5768,10.5768,15,0.0,1.0
2022-11-18,10.5768,10.5768,10.5768,10.5768,14,10.5768,10.5768,10.5768,10.5768,14,0.0,1.0
2022-11-21,10.5768,10.5768,10.5768,10.5768,82,10.5768,10.5768,10.5768,10.5768,82,0.0,1.0
2022-11-22,10.5768,10.5768,10.5768,10.5768,56,10.5768,10.5768,10.5768,10.5768,56,0.0,1.0
2022-11-23,10.5768,10.5768,10.5768,10.5768,124,10.5768,10.5768,10.5768,10.5768,124,0.0,1.0
2022-11-25,10.5768,10.5768,10.5768,10.5768,144,10.5768,10.5768,10.5768,10.5768,144,0.0,1.0
2022-11-28,10.5768,10.5768,10.5768,10.5768,19,10.5768,10.5768,10.5768,10.5768,19,0.0,1.0
2022-11-29,10.7,10.7,10.7,10.7,112,10.7,10.7,10.7,10.7,112,0.0,1.0
2022-11-30,10.673,10.673,10.6691,10.6691,465,10.673,10.673,10.6691,10.6691,465,0.0,1.0
2022-12-01,10.64,10.64,10.64,10.64,212,10.64,10.64,10.64,10.64,212,0.0,1.0
2022-12-02,10.64,10.64,10.64,10.64,14,10.64,10.64,10.64,10.64,14,0.0,1.0
2022-12-05,10.85,10.85,10.85,10.85,332,10.85,10.85,10.85,10.85,332,0.0,1.0
2022-12-06,10.86,10.86,10.86,10.86,137,10.86,10.86,10.86,10.86,137,0.0,1.0
2022-12-07,10.51,10.87,10.45,10.45,2448,10.51,10.87,10.45,10.45,2448,0.0,1.0
2022-12-08,10.51,10.51,10.51,10.51,676,10.51,10.51,10.51,10.51,676,0.0,1.0
2022-12-09,10.76,10.76,10.76,10.76,147,10.76,10.76,10.76,10.76,147,0.0,1.0
2022-12-12,10.76,10.76,10.76,10.76,421,10.76,10.76,10.76,10.76,421,0.0,1.0
2022-12-13,10.68,10.68,10.68,10.68,309,10.68,10.68,10.68,10.68,309,0.0,1.0
2022-12-14,10.46,10.46,10.46,10.46,326,10.46,10.46,10.46,10.46,326,0.0,1.0
2022-12-15,10.26,10.37,10.26,10.37,3291,10.26,10.37,10.26,10.37,3291,0.0,1.0
2022-12-16,10.22,10.26,10.11,10.11,1655,10.22,10.26,10.11,10.11,1655,0.0,1.0
2022-12-19,10.0,10.0,10.0,10.0,2542,10.0,10.0,10.0,10.0,2542,0.0,1.0
2022-12-20,10.0,10.0,10.0,10.0,3893,10.0,10.0,10.0,10.0,3893,0.0,1.0
2022-12-21,10.0,10.0,10.0,10.0,1563,10.0,10.0,10.0,10.0,1563,0.0,1.0
2022-12-22,9.95,9.95,9.95,9.95,687,9.95,9.95,9.95,9.95,687,0.0,1.0
2022-12-23,10.1,10.1,10.1,10.1,149,10.1,10.1,10.1,10.1,149,0.0,1.0
2022-12-27,10.07,10.07,10.07,10.07,141,10.07,10.07,10.07,10.07,141,0.0,1.0
2022-12-28,10.0,10.025,10.0,10.01,709,10.0,10.025,10.0,10.01,709,0.0,1.0
2022-12-29,10.1139,10.1139,9.9,9.93,1421,10.1139,10.1139,9.9,9.93,1421,0.0,1.0
2022-12-30,9.95,9.95,9.95,9.95,261,9.95,9.95,9.95,9.95,261,0.0,1.0
2023-01-03,10.0217,10.09,9.89,9.89,1823,10.0217,10.09,9.89,9.89,1823,0.0,1.0
2023-01-04,9.965,9.965,9.965,9.965,341,9.965,9.965,9.965,9.965,341,0.0,1.0
2023-01-05,9.965,9.965,9.965,9.965,255,9.965,9.965,9.965,9.965,255,0.0,1.0
2023-01-06,9.99,10.02,9.923,9.923,510,9.99,10.02,9.923,9.923,510,0.0,1.0
2023-01-09,10.02,10.02,10.01,10.01,523,10.02,10.02,10.01,10.01,523,0.0,1.0
2023-01-10,10.06,10.06,9.9881,10.0474,482,10.06,10.06,9.9881,10.0474,482,0.0,1.0
2023-01-11,10.06,10.06,10.06,10.06,168,10.06,10.06,10.06,10.06,168,0.0,1.0
2023-01-12,10.1352,10.28,10.1352,10.26,1161,10.1352,10.28,10.1352,10.26,1161,0.0,1.0
2023-01-13,10.49,10.4973,10.26,10.26,3018,10.49,10.4973,10.26,10.26,3018,0.0,1.0
2023-01-17,10.3,10.3,10.3,10.3,521,10.3,10.3,10.3,10.3,521,0.0,1.0
2023-01-18,10.3,10.3,10.3,10.3,4,10.3,10.3,10.3,10.3,4,0.0,1.0
2023-01-19,10.3,10.3,10.3,10.3,39,10.3,10.3,10.3,10.3,39,0.0,1.0
2023-01-20,10.1417,10.35,9.8987,10.15,3633,10.1417,10.35,9.8987,10.15,3633,0.0,1.0
2023-01-23,10.46,10.46,10.1,10.4599,2183,10.46,10.46,10.1,10.4599,2183,0.0,1.0
2023-01-24,10.18,10.18,10.1,10.1,1383,10.18,10.18,10.1,10.1,1383,0.0,1.0
2023-01-25,10.09,10.17,10.01,10.17,1823,10.09,10.17,10.01,10.17,1823,0.0,1.0
2023-01-26,10.04,10.08,9.9626,10.0503,3689,10.04,10.08,9.9626,10.0503,3689,0.0,1.0
2023-01-27,10.0999,10.1,10.0254,10.1,2128,10.0999,10.1,10.0254,10.1,2128,0.0,1.0
2023-01-30,9.99,9.99,9.975,9.975,548,9.99,9.99,9.975,9.975,548,0.0,1.0
2023-01-31,9.9899,9.9999,9.989,9.9899,1351,9.9899,9.9999,9.989,9.9899,1351,0.0,1.0
2023-02-01,9.9699,9.99,9.95,9.99,862,9.9699,9.99,9.95,9.99,862,0.0,1.0
2023-02-02,10.0648,10.12,10.0,10.12,2764,10.0648,10.12,10.0,10.12,2764,0.0,1.0
2023-02-03,10.0648,10.0648,10.0648,10.0648,116,10.0648,10.0648,10.0648,10.0648,116,0.0,1.0
2023-02-06,9.91,9.91,9.91,9.91,328,9.91,9.91,9.91,9.91,328,0.0,1.0
2023-02-07,9.86,9.9,9.83,9.85,9385,9.86,9.9,9.83,9.85,9385,0.0,1.0
2023-02-08,9.8299,9.8585,9.71,9.81,2611,9.8299,9.8585,9.71,9.81,2611,0.0,1.0
2023-02-09,9.6712,9.83,9.5,9.8001,7839,9.6712,9.83,9.5,9.8001,7839,0.0,1.0
2023-02-10,9.7,9.89,9.68,9.89,753,9.7,9.89,9.68,9.89,753,0.0,1.0
2023-02-13,9.82,10.0001,9.7,9.7,7767,9.82,10.0001,9.7,9.7,7767,0.0,1.0
2023-02-14,9.69,9.82,9.65,9.66,12826,9.69,9.82,9.65,9.66,12826,0.0,1.0
2023-02-15,9.6733,9.74,9.66,9.74,1438,9.6733,9.74,9.66,9.74,1438,0.0,1.0
2023-02-16,9.7395,10.0,9.7395,9.93,20896,9.7395,10.0,9.7395,9.93,20896,0.0,1.0
2023-02-17,9.6,9.7867,9.54,9.7,5121,9.6,9.7867,9.54,9.7,5121,0.0,1.0
2023-02-21,9.702,9.7238,9.6,9.6001,2458,9.702,9.7238,9.6,9.6001,2458,0.0,1.0
2023-02-22,9.84,9.84,9.84,9.84,3208,9.84,9.84,9.84,9.84,3208,0.0,1.0
2023-02-23,9.705,9.705,9.705,9.705,2889,9.705,9.705,9.705,9.705,2889,0.0,1.0
2023-02-24,9.97,9.97,9.7,9.7,1095,9.97,9.97,9.7,9.7,1095,0.0,1.0
2023-02-27,10.2099,10.2099,10.2099,10.2099,324,10.2099,10.2099,10.2099,10.2099,324,0.0,1.0
2023-02-28,10.2,10.2,9.9,9.9,2225,10.2,10.2,9.9,9.9,2225,0.0,1.0
2023-03-01,10.2,10.2,10.2,10.2,189,10.2,10.2,10.2,10.2,189,0.0,1.0
2023-03-02,10.2,10.2,10.2,10.2,246,10.2,10.2,10.2,10.2,246,0.0,1.0
2023-03-03,9.9,9.9,9.9,9.9,270,9.9,9.9,9.9,9.9,270,0.0,1.0
2023-03-06,9.9,9.9,9.9,9.9,146,9.9,9.9,9.9,9.9,146,0.0,1.0
2023-03-07,9.85,9.93,9.65,9.9,723,9.85,9.93,9.65,9.9,723,0.0,1.0
2023-03-08,10.01,10.03,9.75,9.7769,2201,10.01,10.03,9.75,9.7769,2201,0.0,1.0
2023-03-09,10.01,10.01,10.01,10.01,159,10.01,10.01,10.01,10.01,159,0.0,1.0
2023-03-10,10.01,10.01,10.01,10.01,226,10.01,10.01,10.01,10.01,226,0.0,1.0
2023-03-13,9.6001,9.6107,9.6001,9.6107,849,9.6001,9.6107,9.6001,9.6107,849,0.0,1.0
2023-03-14,9.58,9.8579,9.58,9.8579,867,9.58,9.8579,9.58,9.8579,867,0.0,1.0
2023-03-15,9.55,9.96,9.55,9.96,1375,9.55,9.96,9.55,9.96,1375,0.0,1.0
2023-03-16,9.86,9.86,9.86,9.86,164,9.86,9.86,9.86,9.86,164,0.0,1.0
2023-03-17,9.93,9.93,9.93,9.93,548,9.93,9.93,9.93,9.93,548,0.0,1.0
2023-03-20,9.85,9.85,9.85,9.85,178,9.85,9.85,9.85,9.85,178,0.0,1.0
2023-03-21,9.85,9.85,9.85,9.85,75,9.85,9.85,9.85,9.85,75,0.0,1.0
2023-03-22,9.51,9.81,9.51,9.61,2128,9.51,9.81,9.51,9.61,2128,0.0,1.0
2023-03-23,9.51,9.713,9.51,9.71,534,9.51,9.713,9.51,9.71,534,0.0,1.0
2023-03-24,9.38,9.66,9.38,9.66,1476,9.38,9.66,9.38,9.66,1476,0.0,1.0
2023-03-27,9.15,9.5,9.15,9.5,1384,9.15,9.5,9.15,9.5,1384,0.0,1.0
2023-03-28,9.23,9.25,8.6,8.6,5243,9.23,9.25,8.6,8.6,5243,0.0,1.0
2023-03-29,9.21,9.21,9.21,9.21,151,9.21,9.21,9.21,9.21,151,0.0,1.0
2023-03-30,9.095,9.21,9.095,9.21,629,9.095,9.21,9.095,9.21,629,0.0,1.0
2023-03-31,9.43,9.43,9.06,9.2,4759,9.43,9.43,9.06,9.2,4759,0.0,1.0
2023-04-03,9.9799,9.9799,9.9799,9.9799,142,9.9799,9.9799,9.9799,9.9799,142,0.0,1.0
2023-04-04,9.9799,9.9799,9.9799,9.9799,37,9.9799,9.9799,9.9799,9.9799,37,0.0,1.0
2023-04-05,9.79,9.79,9.1001,9.6132,537,9.79,9.79,9.1001,9.6132,537,0.0,1.0
2023-04-06,9.79,9.79,9.79,9.79,55,9.79,9.79,9.79,9.79,55,0.0,1.0
2023-04-10,9.79,9.79,9.79,9.79,44,9.79,9.79,9.79,9.79,44,0.0,1.0
2023-04-11,9.88,9.88,9.53,9.53,433,9.88,9.88,9.53,9.53,433,0.0,1.0
2023-04-12,9.88,9.88,9.88,9.88,3180,9.88,9.88,9.88,9.88,3180,0.0,1.0
2023-04-13,9.84,9.84,9.84,9.84,187,9.84,9.84,9.84,9.84,187,0.0,1.0
2023-04-14,9.83,9.83,9.56,9.8016,1566,9.83,9.83,9.56,9.8016,1566,0.0,1.0
2023-04-17,9.75,9.75,9.5601,9.5601,271,9.75,9.75,9.5601,9.5601,271,0.0,1.0
2023-04-18,9.87,9.87,9.5601,9.69,1588,9.87,9.87,9.5601,9.69,1588,0.0,1.0
2023-04-19,9.85,9.85,9.85,9.85,333,9.85,9.85,9.85,9.85,333,0.0,1.0
2023-04-20,9.6979,9.95,9.6979,9.95,989,9.6979,9.95,9.6979,9.95,989,0.0,1.0
2023-04-21,9.6979,9.6979,9.6979,9.6979,82,9.6979,9.6979,9.6979,9.6979,82,0.0,1.0
2023-04-24,9.5952,9.66,9.56,9.59,1446,9.5952,9.66,9.56,9.59,1446,0.0,1.0
2023-04-25,9.56,9.57,9.56,9.57,1003,9.56,9.57,9.56,9.57,1003,0.0,1.0
2023-04-26,9.64,9.64,9.5764,9.5764,631,9.64,9.64,9.5764,9.5764,631,0.0,1.0
2023-04-27,9.4162,9.4162,9.4162,9.4162,927,9.4162,9.4162,9.4162,9.4162,927,0.0,1.0
2023-04-28,9.77,9.94,9.5301,9.5636,2520,9.77,9.94,9.5301,9.5636,2520,0.0,1.0
2023-05-01,9.77,9.77,9.77,9.77,108,9.77,9.77,9.77,9.77,108,0.0,1.0
2023-05-02,9.665,9.84,9.665,9.84,1456,9.665,9.84,9.665,9.84,1456,0.0,1.0
2023-05-03,9.54,9.665,9.54,9.665,902,9.54,9.665,9.54,9.665,902,0.0,1.0
2023-05-04,9.543,9.543,9.543,9.543,235,9.543,9.543,9.543,9.543,235,0.0,1.0
2023-05-05,9.5401,9.5401,9.5401,9.5401,422,9.5401,9.5401,9.5401,9.5401,422,0.0,1.0
2023-05-08,9.5401,9.5401,9.5401,9.5401,219,9.5401,9.5401,9.5401,9.5401,219,0.0,1.0
2023-05-09,9.5401,9.5401,9.5401,9.5401,10,9.5401,9.5401,9.5401,9.5401,10,0.0,1.0
2023-05-10,9.625,9.8999,9.625,9.86,3212,9.625,9.8999,9.625,9.86,3212,0.0,1.0
2023-05-11,9.625,9.625,9.625,9.625,21,9.625,9.625,9.625,9.625,21,0.0,1.0
2023-05-12,9.81,9.81,9.6201,9.6201,802,9.81,9.81,9.6201,9.6201,802,0.0,1.0
2023-05-15,9.81,9.81,9.81,9.81,369,9.81,9.81,9.81,9.81,369,0.0,1.0
2023-05-16,9.81,9.81,9.81,9.81,158,9.81,9.81,9.81,9.81,158,0.0,1.0
2023-05-17,9.81,9.81,9.81,9.81,61,9.81,9.81,9.81,9.81,61,0.0,1.0
2023-05-18,9.99,9.99,9.99,9.99,563,9.99,9.99,9.99,9.99,563,0.0,1.0
2023-05-19,10.0,10.0,9.8173,9.8173,4754,10.0,10.0,9.8173,9.8173,4754,0.0,1.0
2023-05-22,10.15,10.17,9.9587,9.99,2733,10.15,10.17,9.9587,9.99,2733,0.0,1.0
2023-05-23,9.97,9.97,9.97,9.97,4623,9.97,9.97,9.97,9.97,4623,0.0,1.0
2023-05-24,9.97,9.97,9.97,9.97,28,9.97,9.97,9.97,9.97,28,0.0,1.0
2023-05-25,9.8001,9.8001,9.8001,9.8001,165,9.8001,9.8001,9.8001,9.8001,165,0.0,1.0
2023-05-26,9.895,9.895,9.895,9.895,165,9.895,9.895,9.895,9.895,165,0.0,1.0
2023-05-30,9.89,9.89,9.89,9.89,875,9.89,9.89,9.89,9.89,875,0.0,1.0
2023-05-31,9.89,9.89,9.89,9.89,135,9.89,9.89,9.89,9.89,135,0.0,1.0
2023-06-01,9.89,9.89,9.89,9.89,4,9.89,9.89,9.89,9.89,4,0.0,1.0
2023-06-02,9.99,9.99,9.8579,9.99,1499,9.99,9.99,9.8579,9.99,1499,0.0,1.0
2023-06-05,10.01,10.01,10.0,10.0,1915,10.01,10.01,10.0,10.0,1915,0.0,1.0
2023-06-06,10.01,10.01,10.01,10.01,4,10.01,10.01,10.01,10.01,4,0.0,1.0
2023-06-07,9.99,9.99,9.8318,9.8318,1143,9.99,9.99,9.8318,9.8318,1143,0.0,1.0
2023-06-08,9.99,9.99,9.99,9.99,44,9.99,9.99,9.99,9.99,44,0.0,1.0
2023-06-09,9.99,9.99,9.99,9.99,35,9.99,9.99,9.99,9.99,35,0.0,1.0
2023-06-12,9.9,9.9,9.9,9.9,220,9.9,9.9,9.9,9.9,220,0.0,1.0
2023-06-13,9.9,9.9,9.89,9.89,2077,9.9,9.9,9.89,9.89,2077,0.0,1.0
2023-06-14,10.02,10.02,9.8854,9.8854,1686,10.02,10.02,9.8854,9.8854,1686,0.0,1.0
2023-06-15,9.94,10.08,9.9,10.08,1518,9.94,10.08,9.9,10.08,1518,0.0,1.0
2023-06-16,10.16,10.16,10.16,10.16,245,10.16,10.16,10.16,10.16,245,0.0,1.0
2023-06-20,10.16,10.16,10.16,10.16,76,10.16,10.16,10.16,10.16,76,0.0,1.0
2023-06-21,10.0,10.0,9.9,9.96,1640,10.0,10.0,9.9,9.96,1640,0.0,1.0
2023-06-22,10.0,10.0,9.99,9.99,2298,10.0,10.0,9.99,9.99,2298,0.0,1.0
2023-06-23,10.0,10.0,10.0,10.0,30,10.0,10.0,10.0,10.0,30,0.0,1.0
2023-06-26,10.17,10.19,10.17,10.1862,844,10.17,10.19,10.17,10.1862,844,0.0,1.0
2023-06-27,10.1,10.1,10.1,10.1,463,10.1,10.1,10.1,10.1,463,0.0,1.0
2023-06-28,10.1,10.1,10.1,10.1,71,10.1,10.1,10.1,10.1,71,0.0,1.0
2023-06-29,9.96,9.96,9.82,9.82,599,9.96,9.96,9.82,9.82,599,0.0,1.0
2023-06-30,9.9901,9.9901,9.9901,9.9901,214,9.9901,9.9901,9.9901,9.9901,214,0.0,1.0
2023-07-03,9.9901,9.9901,9.9901,9.9901,3,9.9901,9.9901,9.9901,9.9901,3,0.0,1.0
2023-07-05,10.0001,10.0001,9.86,9.86,617,10.0001,10.0001,9.86,9.86,617,0.0,1.0
2023-07-06,10.02,10.02,10.0,10.0001,1350,10.02,10.02,10.0,10.0001,1350,0.0,1.0
2023-07-07,10.02,10.02,10.02,10.02,52,10.02,10.02,10.02,10.02,52,0.0,1.0
2023-07-10,10.05,10.06,9.85,9.91,5214,10.05,10.06,9.85,9.91,5214,0.0,1.0
2023-07-11,10.05,10.05,10.05,10.05,12,10.05,10.05,10.05,10.05,12,0.0,1.0
2023-07-12,9.85,9.85,9.82,9.83,2183,9.85,9.85,9.82,9.83,2183,0.0,1.0
2023-07-13,9.85,9.85,9.85,9.85,0,9.85,9.85,9.85,9.85,0,0.0,1.0
2023-07-14,9.85,9.85,9.85,9.85,368,9.85,9.85,9.85,9.85,368,0.0,1.0
2023-07-17,9.85,9.85,9.85,9.85,194,9.85,9.85,9.85,9.85,194,0.0,1.0
2023-07-18,9.85,9.85,9.85,9.85,66,9.85,9.85,9.85,9.85,66,0.0,1.0
2023-07-19,10.24,10.24,9.98,9.98,484,10.24,10.24,9.98,9.98,484,0.0,1.0
2023-07-20,10.24,10.24,10.24,10.24,59,10.24,10.24,10.24,10.24,59,0.0,1.0
2023-07-21,10.24,10.24,10.24,10.24,193,10.24,10.24,10.24,10.24,193,0.0,1.0
2023-07-24,10.0001,10.0001,9.9801,9.9801,687,10.0001,10.0001,9.9801,9.9801,687,0.0,1.0
2023-07-25,10.075,10.075,10.075,10.075,314,10.075,10.075,10.075,10.075,314,0.0,1.0
2023-07-26,10.075,10.075,10.075,10.075,30,10.075,10.075,10.075,10.075,30,0.0,1.0
2023-07-27,10.075,10.075,10.075,10.075,2,10.075,10.075,10.075,10.075,2,0.0,1.0
2023-07-28,10.0842,10.0842,9.9,9.9,915,10.0842,10.0842,9.9,9.9,915,0.0,1.0
2023-07-31,10.145,10.145,10.145,10.145,420,10.145,10.145,10.145,10.145,420,0.0,1.0
2023-08-01,10.1501,10.1501,10.1501,10.1501,306,10.1501,10.1501,10.1501,10.1501,306,0.0,1.0
2023-08-02,10.1501,10.1501,10.15,10.15,1334,10.1501,10.1501,10.15,10.15,1334,0.0,1.0
2023-08-03,10.07,10.2,10.07,10.15,1989,10.07,10.2,10.07,10.15,1989,0.0,1.0
2023-08-04,10.07,10.15,10.07,10.07,1201,10.07,10.15,10.07,10.07,1201,0.0,1.0
2023-08-07,10.14,10.15,9.83,10.05,1445,10.14,10.15,9.83,10.05,1445,0.0,1.0
2023-08-08,10.15,10.15,9.85,9.85,728,10.15,10.15,9.85,9.85,728,0.0,1.0
2023-08-09,10.15,10.15,10.12,10.1473,842,10.15,10.15,10.12,10.1473,842,0.0,1.0
2023-08-10,10.15,10.15,10.13,10.15,844,10.15,10.15,10.13,10.15,844,0.0,1.0
2023-08-11,10.25,10.25,10.23,10.24,1117,10.25,10.25,10.23,10.24,1117,0.0,1.0
2023-08-14,10.49,10.69,10.49,10.69,708,10.49,10.69,10.49,10.69,708,0.0,1.0
2023-08-15,10.15,10.34,10.15,10.34,426,10.15,10.34,10.15,10.34,426,0.0,1.0
2023-08-16,10.0,10.0,9.9999,9.9999,2057,10.0,10.0,9.9999,9.9999,2057,0.0,1.0
2023-08-17,10.0,10.0,10.0,10.0,20,10.0,10.0,10.0,10.0,20,0.0,1.0
2023-08-18,10.28,10.28,9.82,9.937,2578,10.28,10.28,9.82,9.937,2578,0.0,1.0
2023-08-21,10.28,10.28,10.28,10.28,13,10.28,10.28,10.28,10.28,13,0.0,1.0
2023-08-22,11.6,11.64,10.22,10.24,27149,11.6,11.64,10.22,10.24,27149,0.0,1.0
2023-08-23,11.7,12.0,11.6536,11.83,10016,11.7,12.0,11.6536,11.83,10016,0.0,1.0
2023-08-24,11.9402,12.0,11.81,11.99,10556,11.9402,12.0,11.81,11.99,10556,0.0,1.0
2023-08-25,12.3499,12.45,11.96,11.9907,29353,12.3499,12.45,11.96,11.9907,29353,0.0,1.0
2023-08-28,12.58,12.95,12.1575,12.71,21635,12.58,12.95,12.1575,12.71,21635,0.0,1.0
2023-08-29,12.5,12.93,12.35,12.35,3432,12.5,12.93,12.35,12.35,3432,0.0,1.0
2023-08-30,12.1,12.52,11.88,12.51,10552,12.1,12.52,11.88,12.51,10552,0.0,1.0
2023-08-31,12.2,12.52,12.0501,12.325,3704,12.2,12.52,12.0501,12.325,3704,0.0,1.0
2023-09-01,12.36,12.5,12.36,12.4479,2715,12.36,12.5,12.36,12.4479,2715,0.0,1.0
2023-09-05,12.36,12.4,12.25,12.36,3569,12.36,12.4,12.25,12.36,3569,0.0,1.0
2023-09-06,12.36,12.36,12.36,12.36,158,12.36,12.36,12.36,12.36,158,0.0,1.0
2023-09-07,12.45,12.45,12.38,12.38,318,12.45,12.45,12.38,12.38,318,0.0,1.0
2023-09-08,12.85,12.95,12.4598,12.5,9305,12.85,12.95,12.4598,12.5,9305,0.0,1.0
2023-09-11,12.8817,13.085,12.5,12.94,23024,12.8817,13.085,12.5,12.94,23024,0.0,1.0
2023-09-12,12.75,13.0,12.42,12.9817,7254,12.75,13.0,12.42,12.9817,7254,0.0,1.0
2023-09-13,12.401,12.65,12.401,12.59,3758,12.401,12.65,12.401,12.59,3758,0.0,1.0
2023-09-14,12.7999,12.9,12.6,12.9,3969,12.7999,12.9,12.6,12.9,3969,0.0,1.0
2023-09-15,13.15,13.15,12.5,12.7,15131,13.15,13.15,12.5,12.7,15131,0.0,1.0
2023-09-18,13.04,13.04,12.52,12.81,1138,13.04,13.04,12.52,12.81,1138,0.0,1.0
2023-09-19,13.04,13.04,13.04,13.04,443,13.04,13.04,13.04,13.04,443,0.0,1.0
2023-09-20,12.7015,12.98,12.701,12.98,2929,12.7015,12.98,12.701,12.98,2929,0.0,1.0
2023-09-21,12.7015,12.7015,12.7015,12.7015,175,12.7015,12.7015,12.7015,12.7015,175,0.0,1.0
2023-09-22,12.5695,12.5695,12.5695,12.5695,1047,12.5695,12.5695,12.5695,12.5695,1047,0.0,1.0
2023-09-25,12.54,12.54,12.54,12.54,398,12.54,12.54,12.54,12.54,398,0.0,1.0
2023-09-26,12.84,12.89,12.552,12.8,1795,12.84,12.89,12.552,12.8,1795,0.0,1.0
2023-09-27,12.98,12.98,12.775,12.775,715,12.98,12.98,12.775,12.775,715,0.0,1.0
2023-09-28,12.98,12.98,12.98,12.98,89,12.98,12.98,12.98,12.98,89,0.0,1.0
2023-09-29,13.12,13.12,13.12,13.12,204,13.12,13.12,13.12,13.12,204,0.0,1.0
2023-10-02,13.12,13.12,13.12,13.12,183,13.12,13.12,13.12,13.12,183,0.0,1.0
2023-10-03,12.9,12.95,12.45,12.58,5716,12.9,12.95,12.45,12.58,5716,0.0,1.0
2023-10-04,12.68,12.81,12.65,12.8,1426,12.68,12.81,12.65,12.8,1426,0.0,1.0
2023-10-05,12.26,12.75,12.26,12.75,2894,12.26,12.75,12.26,12.75,2894,0.0,1.0
2023-10-06,12.8,12.8,12.66,12.68,1234,12.8,12.8,12.66,12.68,1234,0.0,1.0
2023-10-09,12.96,12.96,12.75,12.75,938,12.96,12.96,12.75,12.75,938,0.0,1.0
2023-10-10,13.1,13.25,12.53,12.98,6022,13.1,13.25,12.53,12.98,6022,0.0,1.0
2023-10-11,13.0,13.24,13.0,13.1,3686,13.0,13.24,13.0,13.1,3686,0.0,1.0
2023-10-12,12.91,12.95,12.75,12.84,3734,12.91,12.95,12.75,12.84,3734,0.0,1.0
2023-10-13,12.91,12.91,12.91,12.91,56,12.91,12.91,12.91,12.91,56,0.0,1.0
2023-10-16,12.52,12.97,12.52,12.97,727,12.52,12.97,12.52,12.97,727,0.0,1.0
2023-10-17,12.54,12.54,12.54,12.54,958,12.54,12.54,12.54,12.54,958,0.0,1.0
2023-10-18,12.54,12.54,12.54,12.54,7,12.54,12.54,12.54,12.54,7,0.0,1.0
2023-10-19,12.5,12.5,12.5,12.5,612,12.5,12.5,12.5,12.5,612,0.0,1.0
2023-10-20,12.5853,12.5853,12.5853,12.5853,204,12.5853,12.5853,12.5853,12.5853,204,0.0,1.0
2023-10-23,12.5,12.5,12.11,12.15,2171,12.5,12.5,12.11,12.15,2171,0.0,1.0
2023-10-24,12.5,12.5,12.5,12.5,5,12.5,12.5,12.5,12.5,5,0.0,1.0
2023-10-25,12.486,12.486,12.486,12.486,268,12.486,12.486,12.486,12.486,268,0.0,1.0
2023-10-26,12.486,12.486,12.486,12.486,76,12.486,12.486,12.486,12.486,76,0.0,1.0
2023-10-27,12.66,12.85,12.415,12.77,6027,12.66,12.85,12.415,12.77,6027,0.0,1.0
2023-10-30,12.66,12.66,12.66,12.66,5,12.66,12.66,12.66,12.66,5,0.0,1.0
2023-10-31,12.66,12.66,12.66,12.66,9,12.66,12.66,12.66,12.66,9,0.0,1.0
2023-11-01,12.66,12.66,12.66,12.66,65,12.66,12.66,12.66,12.66,65,0.0,1.0
2023-11-02,12.6321,12.6321,12.6321,12.6321,362,12.6321,12.6321,12.6321,12.6321,362,0.0,1.0
2023-11-03,12.6321,12.6321,12.6321,12.6321,176,12.6321,12.6321,12.6321,12.6321,176,0.0,1.0
2023-11-06,12.73,12.73,12.46,12.46,896,12.73,12.73,12.46,12.46,896,0.0,1.0
2023-11-07,12.5,12.5,12.5,12.5,354,12.5,12.5,12.5,12.5,354,0.0,1.0
2023-11-08,12.7197,12.7197,12.51,12.51,338,12.7197,12.7197,12.51,12.51,338,0.0,1.0
2023-11-09,12.5,12.55,12.4999,12.5,3397,12.5,12.55,12.4999,12.5,3397,0.0,1.0
2023-11-10,12.4499,12.4576,12.3,12.3,1664,12.4499,12.4576,12.3,12.3,1664,0.0,1.0
2023-11-13,12.4499,12.4499,12.4499,12.4499,120,12.4499,12.4499,12.4499,12.4499,120,0.0,1.0
2023-11-14,12.4499,12.4499,12.4499,12.4499,421,12.4499,12.4499,12.4499,12.4499,421,0.0,1.0
2023-11-15,12.4,12.58,12.4,12.58,2148,12.4,12.58,12.4,12.58,2148,0.0,1.0
2023-11-16,12.4,12.4,12.4,12.4,199,12.4,12.4,12.4,12.4,199,0.0,1.0
2023-11-17,12.4,12.4,12.4,12.4,75,12.4,12.4,12.4,12.4,75,0.0,1.0
2023-11-20,12.4,12.4,12.4,12.4,124,12.4,12.4,12.4,12.4,124,0.0,1.0
2023-11-21,12.42,12.42,12.2066,12.4,1307,12.42,12.42,12.2066,12.4,1307,0.0,1.0
2023-11-22,12.42,12.42,12.42,12.42,55,12.42,12.42,12.42,12.42,55,0.0,1.0
2023-11-24,12.59,12.62,12.49,12.49,1883,12.59,12.62,12.49,12.49,1883,0.0,1.0
2023-11-27,12.65,12.875,12.63,12.63,2611,12.65,12.875,12.63,12.63,2611,0.0,1.0
2023-11-28,12.6,12.75,12.6,12.62,1387,12.6,12.75,12.6,12.62,1387,0.0,1.0
2023-11-29,12.55,12.55,12.5,12.54,1491,12.55,12.55,12.5,12.54,1491,0.0,1.0
2023-11-30,12.55,12.55,12.55,12.55,196,12.55,12.55,12.55,12.55,196,0.0,1.0
2023-12-01,12.61,12.61,12.61,12.61,223,12.61,12.61,12.61,12.61,223,0.0,1.0
2023-12-04,12.61,12.61,12.61,12.61,40,12.61,12.61,12.61,12.61,40,0.0,1.0
2023-12-05,12.78,12.8,12.78,12.8,1682,12.78,12.8,12.78,12.8,1682,0.0,1.0
2023-12-06,12.78,12.78,12.78,12.78,187,12.78,12.78,12.78,12.78,187,0.0,1.0
2023-12-07,12.78,12.78,12.78,12.78,73,12.78,12.78,12.78,12.78,73,0.0,1.0
2023-12-08,12.78,12.78,12.78,12.78,106,12.78,12.78,12.78,12.78,106,0.0,1.0
2023-12-11,12.78,12.78,12.78,12.78,528,12.78,12.78,12.78,12.78,528,0.0,1.0
2023-12-12,12.58,13.0096,12.58,13.0096,290,12.58,13.0096,12.58,13.0096,290,0.0,1.0
2023-12-13,12.61,12.9,12.61,12.8542,812,12.61,12.9,12.61,12.8542,812,0.0,1.0
2023-12-14,12.61,12.61,12.61,12.61,16,12.61,12.61,12.61,12.61,16,0.0,1.0
2023-12-15,12.66,13.08,12.66,13.06,943,12.66,13.08,12.66,13.06,943,0.0,1.0
2023-12-18,12.66,12.66,12.66,12.66,176,12.66,12.66,12.66,12.66,176,0.0,1.0
2023-12-19,12.92,12.92,12.77,12.779,1694,12.92,12.92,12.77,12.779,1694,0.0,1.0
2023-12-20,12.56,12.98,12.4801,12.97,5788,12.56,12.98,12.4801,12.97,5788,0.0,1.0
2023-12-21,12.98,12.99,12.95,12.99,464,12.98,12.99,12.95,12.99,464,0.0,1.0
2023-12-22,12.98,12.98,12.98,12.98,134,12.98,12.98,12.98,12.98,134,0.0,1.0
2023-12-26,12.65,12.85,12.65,12.85,1478,12.65,12.85,12.65,12.85,1478,0.0,1.0
2023-12-27,12.815,12.85,12.75,12.75,1932,12.815,12.85,12.75,12.75,1932,0.0,1.0
2023-12-28,12.815,12.815,12.815,12.815,133,12.815,12.815,12.815,12.815,133,0.0,1.0
2023-12-29,12.9637,12.9637,12.9,12.9,249,12.9637,12.9637,12.9,12.9,249,0.0,1.0
2024-01-02,12.9083,12.9083,12.885,12.885,901,12.9083,12.9083,12.885,12.885,901,0.0,1.0
2024-01-03,12.95,13.0,12.9,13.0,1796,12.95,13.0,12.9,13.0,1796,0.0,1.0
2024-01-04,12.9,12.9,12.9,12.9,425,12.9,12.9,12.9,12.9,425,0.0,1.0
2024-01-05,12.8,12.99,12.8,12.99,1999,12.8,12.99,12.8,12.99,1999,0.0,1.0
2024-01-08,12.8,12.8,12.8,12.8,81,12.8,12.8,12.8,12.8,81,0.0,1.0
2024-01-09,13.0,13.0,13.0,13.0,486,13.0,13.0,13.0,13.0,486,0.0,1.0
2024-01-10,12.8258,13.0,12.8258,13.0,834,12.8258,13.0,12.8258,13.0,834,0.0,1.0
2024-01-11,12.97,12.97,12.97,12.97,102,12.97,12.97,12.97,12.97,102,0.0,1.0
2024-01-12,12.97,12.97,12.97,12.97,149,12.97,12.97,12.97,12.97,149,0.0,1.0
2024-01-16,13.09,13.09,12.905,12.97,3861,13.09,13.09,12.905,12.97,3861,0.0,1.0
2024-01-17,12.908,13.1,12.908,12.917,2945,12.908,13.1,12.908,12.917,2945,0.0,1.0
2024-01-18,12.9101,12.9101,12.9101,12.9101,220,12.9101,12.9101,12.9101,12.9101,220,0.0,1.0
2024-01-19,12.9101,12.9101,12.9101,12.9101,59,12.9101,12.9101,12.9101,12.9101,59,0.0,1.0
2024-01-22,13.1499,13.15,13.0211,13.0211,2348,13.1499,13.15,13.0211,13.0211,2348,0.0,1.0
2024-01-23,13.0619,13.15,13.042,13.042,2418,13.0619,13.15,13.042,13.042,2418,0.0,1.0
2024-01-24,13.0619,13.0619,13.0619,13.0619,178,13.0619,13.0619,13.0619,13.0619,178,0.0,1.0
2024-01-25,13.0619,13.0619,13.0619,13.0619,160,13.0619,13.0619,13.0619,13.0619,160,0.0,1.0
2024-01-26,12.95,12.95,12.95,12.95,566,12.95,12.95,12.95,12.95,566,0.0,1.0
2024-01-29,13.25,13.25,13.09,13.24,3321,13.25,13.25,13.09,13.24,3321,0.0,1.0
2024-01-30,13.1,13.1,13.0732,13.0732,1065,13.1,13.1,13.0732,13.0732,1065,0.0,1.0
2024-01-31,13.24,13.24,13.24,13.24,190,13.24,13.24,13.24,13.24,190,0.0,1.0
2024-02-01,13.25,13.25,13.25,13.25,691,13.25,13.25,13.25,13.25,691,0.0,1.0
2024-02-02,13.51,13.65,13.34,13.34,10438,13.51,13.65,13.34,13.34,10438,0.0,1.0
2024-02-05,13.28,13.7796,13.2,13.7182,4726,13.28,13.7796,13.2,13.7182,4726,0.0,1.0
2024-02-06,13.28,13.28,13.28,13.28,144,13.28,13.28,13.28,13.28,144,0.0,1.0
2024-02-07,13.495,13.495,13.0845,13.0845,546,13.495,13.495,13.0845,13.0845,546,0.0,1.0
2024-02-08,13.5499,13.55,13.5499,13.55,979,13.5499,13.55,13.5499,13.55,979,0.0,1.0
2024-02-09,13.5499,13.5499,13.5499,13.5499,175,13.5499,13.5499,13.5499,13.5499,175,0.0,1.0
2024-02-12,13.0,13.0001,13.0,13.0001,476,13.0,13.0001,13.0,13.0001,476,0.0,1.0
2024-02-13,13.07,13.1,13.0,13.1,1876,13.07,13.1,13.0,13.1,1876,0.0,1.0
2024-02-14,13.4,13.4,13.4,13.4,519,13.4,13.4,13.4,13.4,519,0.0,1.0
2024-02-15,13.5,13.5,13.5,13.5,854,13.5,13.5,13.5,13.5,854,0.0,1.0
2024-02-16,13.5,13.5,13.5,13.5,66,13.5,13.5,13.5,13.5,66,0.0,1.0
2024-02-20,13.6999,13.6999,13.15,13.15,10840,13.6999,13.6999,13.15,13.15,10840,0.0,1.0
2024-02-21,13.24,13.24,13.24,13.24,148,13.24,13.24,13.24,13.24,148,0.0,1.0
2024-02-22,13.72,13.91,13.62,13.65,7469,13.72,13.91,13.62,13.65,7469,0.0,1.0
2024-02-23,13.5,14.25,13.5,13.9,15130,13.5,14.25,13.5,13.9,15130,0.0,1.0
2024-02-26,13.32,13.74,13.32,13.74,6545,13.32,13.74,13.32,13.74,6545,0.0,1.0
2024-02-27,13.3,13.46,13.1,13.3,5104,13.3,13.46,13.1,13.3,5104,0.0,1.0
2024-02-28,13.5,13.5,13.36,13.3601,936,13.5,13.5,13.36,13.3601,936,0.0,1.0
2024-02-29,13.2,13.55,13.11,13.5,4681,13.2,13.55,13.11,13.5,4681,0.0,1.0
2024-03-01,13.41,13.58,13.02,13.02,6543,13.41,13.58,13.02,13.02,6543,0.0,1.0
2024-03-04,13.42,13.51,13.4,13.45,3957,13.42,13.51,13.4,13.45,3957,0.0,1.0
2024-03-05,13.46,13.46,13.25,13.25,1226,13.46,13.46,13.25,13.25,1226,0.0,1.0
2024-03-06,13.46,13.46,13.46,13.46,80,13.46,13.46,13.46,13.46,80,0.0,1.0
2024-03-07,13.3,13.825,13.3,13.825,533,13.3,13.825,13.3,13.825,533,0.0,1.0
2024-03-08,13.2,13.35,13.06,13.35,2471,13.2,13.35,13.06,13.35,2471,0.0,1.0
2024-03-11,13.2,13.2,13.2,13.2,378,13.2,13.2,13.2,13.2,378,0.0,1.0
2024-03-12,13.5,13.5,13.5,13.5,422,13.5,13.5,13.5,13.5,422,0.0,1.0
2024-03-13,13.5,13.5,13.5,13.5,182,13.5,13.5,13.5,13.5,182,0.0,1.0
2024-03-14,13.2736,13.31,13.2,13.31,1794,13.2736,13.31,13.2,13.31,1794,0.0,1.0
2024-03-15,13.74,13.74,13.3,13.3,2016,13.74,13.74,13.3,13.3,2016,0.0,1.0
2024-03-18,13.31,14.1,13.31,14.1,2226,13.31,14.1,13.31,14.1,2226,0.0,1.0
2024-03-19,13.25,13.25,13.25,13.25,365,13.25,13.25,13.25,13.25,365,0.0,1.0
2024-03-20,13.5,13.5,13.5,13.5,331,13.5,13.5,13.5,13.5,331,0.0,1.0
2024-03-21,13.31,13.37,13.2,13.26,4329,13.31,13.37,13.2,13.26,4329,0.0,1.0
2024-03-22,13.31,13.31,13.31,13.31,283,13.31,13.31,13.31,13.31,283,0.0,1.0
2024-03-25,13.1375,13.32,13.1375,13.32,4540,13.1375,13.32,13.1375,13.32,4540,0.0,1.0
2024-03-26,13.48,13.48,13.2,13.2,3935,13.48,13.48,13.2,13.2,3935,0.0,1.0
2024-03-27,13.16,13.45,13.15,13.45,1179,13.16,13.45,13.15,13.45,1179,0.0,1.0
2024-03-28,13.2,13.2899,13.16,13.16,3740,13.2,13.2899,13.16,13.16,3740,0.0,1.0
2024-04-01,13.35,13.775,13.2,13.2437,4920,13.35,13.775,13.2,13.2437,4920,0.0,1.0
2024-04-02,13.33,13.48,13.2,13.212,2740,13.33,13.48,13.2,13.212,2740,0.0,1.0
2024-04-03,13.45,13.51,13.34,13.36,1402,13.45,13.51,13.34,13.36,1402,0.0,1.0
2024-04-04,13.5,13.5,13.4817,13.4817,1251,13.5,13.5,13.4817,13.4817,1251,0.0,1.0
2024-04-05,13.37,13.39,13.37,13.39,521,13.37,13.39,13.37,13.39,521,0.0,1.0
2024-04-08,13.42,13.42,13.42,13.42,972,13.42,13.42,13.42,13.42,972,0.0,1.0
2024-04-09,13.43,13.43,13.43,13.43,467,13.43,13.43,13.43,13.43,467,0.0,1.0
2024-04-10,13.61,13.61,13.61,13.61,417,13.61,13.61,13.61,13.61,417,0.0,1.0
2024-04-11,13.5399,13.5399,13.5399,13.5399,339,13.5399,13.5399,13.5399,13.5399,339,0.0,1.0
2024-04-12,13.43,13.43,13.43,13.43,290,13.43,13.43,13.43,13.43,290,0.0,1.0
2024-04-15,13.51,13.51,13.25,13.42,1213,13.51,13.51,13.25,13.42,1213,0.0,1.0
2024-04-16,13.45,13.46,13.23,13.24,828,13.45,13.46,13.23,13.24,828,0.0,1.0
2024-04-17,13.45,13.45,13.45,13.45,14,13.45,13.45,13.45,13.45,14,0.0,1.0
2024-04-18,13.23,13.23,13.23,13.23,1112,13.23,13.23,13.23,13.23,1112,0.0,1.0
2024-04-19,13.6816,13.6816,13.35,13.36,4053,13.6816,13.6816,13.35,13.36,4053,0.0,1.0
2024-04-22,14.26,14.34,13.87,13.88,15450,14.26,14.34,13.87,13.88,15450,0.0,1.0
2024-04-23,14.3966,14.42,14.3966,14.42,567,14.3966,14.42,14.3966,14.42,567,0.0,1.0
2024-04-24,14.3568,14.37,14.23,14.23,3656,14.3568,14.37,14.23,14.23,3656,0.0,1.0
2024-04-25,13.9,14.25,13.9,14.25,1113,13.9,14.25,13.9,14.25,1113,0.0,1.0
2024-04-26,14.4399,14.4399,13.64,13.716,773,14.4399,14.4399,13.64,13.716,773,0.0,1.0
2024-04-29,14.43,14.43,14.43,14.43,883,14.43,14.43,14.43,14.43,883,0.0,1.0
2024-04-30,14.05,14.05,13.89,13.89,411,14.05,14.05,13.89,13.89,411,0.0,1.0
2024-05-01,14.05,14.05,14.05,14.05,39,14.05,14.05,14.05,14.05,39,0.0,1.0
2024-05-02,13.775,14.0,13.775,14.0,613,13.775,14.0,13.775,14.0,613,0.0,1.0
2024-05-03,13.775,13.775,13.775,13.775,479,13.775,13.775,13.775,13.775,479,0.0,1.0
2024-05-06,13.41,13.75,13.41,13.75,472,13.41,13.75,13.41,13.75,472,0.0,1.0
2024-05-07,13.78,14.36,13.5,13.5,911,13.78,14.36,13.5,13.5,911,0.0,1.0
2024-05-08,14.39,14.39,14.0,14.33,1019,14.39,14.39,14.0,14.33,1019,0.0,1.0
2024-05-09,14.1,14.12,14.1,14.12,741,14.1,14.12,14.1,14.12,741,0.0,1.0
2024-05-10,14.19,14.19,14.1,14.1,801,14.19,14.19,14.1,14.1,801,0.0,1.0
2024-05-13,14.19,14.19,14.19,14.19,376,14.19,14.19,14.19,14.19,376,0.0,1.0
2024-05-14,13.765,13.765,13.765,13.765,153,13.765,13.765,13.765,13.765,153,0.0,1.0
2024-05-15,13.9722,13.9722,13.9722,13.9722,492,13.9722,13.9722,13.9722,13.9722,492,0.0,1.0
2024-05-16,13.94,14.27,13.94,14.27,718,13.94,14.27,13.94,14.27,718,0.0,1.0
2024-05-17,13.94,13.94,13.94,13.94,732,13.94,13.94,13.94,13.94,732,0.0,1.0
2024-05-20,13.57,13.915,13.57,13.915,871,13.57,13.915,13.57,13.915,871,0.0,1.0
2024-05-21,14.25,14.27,13.8608,14.26,1653,14.25,14.27,13.8608,14.26,1653,0.0,1.0
2024-05-22,14.29,14.29,14.0,14.0,555,14.29,14.29,14.0,14.0,555,0.0,1.0
2024-05-23,14.29,14.29,14.29,14.29,53,14.29,14.29,14.29,14.29,53,0.0,1.0
2024-05-24,14.29,14.29,14.29,14.29,181,14.29,14.29,14.29,14.29,181,0.0,1.0
2024-05-28,13.829,13.829,13.829,13.829,356,13.829,13.829,13.829,13.829,356,0.0,1.0
2024-05-29,13.57,13.6235,13.57,13.6235,1452,13.57,13.6235,13.57,13.6235,1452,0.0,1.0
2024-05-30,14.0898,14.14,13.5,14.0331,1179,14.0898,14.14,13.5,14.0331,1179,0.0,1.0
2024-05-31,13.46,14.05,13.46,13.89,1534,13.46,14.05,13.46,13.89,1534,0.0,1.0
2024-06-03,13.6,14.0,13.2,13.5,3871,13.6,14.0,13.2,13.5,3871,0.0,1.0
2024-06-04,13.9,13.98,13.9,13.98,296,13.9,13.98,13.9,13.98,296,0.0,1.0
2024-06-05,13.9,13.9,13.9,13.9,230,13.9,13.9,13.9,13.9,230,0.0,1.0
2024-06-06,13.9,13.9,13.9,13.9,327,13.9,13.9,13.9,13.9,327,0.0,1.0
2024-06-07,13.49,13.49,13.49,13.49,342,13.49,13.49,13.49,13.49,342,0.0,1.0
2024-06-10,13.9,13.9,13.9,13.9,629,13.9,13.9,13.9,13.9,629,0.0,1.0
2024-06-11,13.747,13.747,13.7279,13.7279,483,13.747,13.747,13.7279,13.7279,483,0.0,1.0
2024-06-12,13.9,13.9,13.705,13.705,1046,13.9,13.9,13.705,13.705,1046,0.0,1.0
2024-06-13,13.9,13.9,13.9,13.9,25,13.9,13.9,13.9,13.9,25,0.0,1.0
2024-06-14,13.9,13.9,13.9,13.9,92,13.9,13.9,13.9,13.9,92,0.0,1.0
2024-06-17,13.775,13.775,13.775,13.775,693,13.775,13.775,13.775,13.775,693,0.0,1.0
2024-06-18,13.6,13.685,13.6,13.6,867,13.6,13.685,13.6,13.6,867,0.0,1.0
2024-06-20,13.62,13.62,13.62,13.62,358,13.62,13.62,13.62,13.62,358,0.0,1.0
2024-06-21,14.0,14.0,13.5,13.5,8280,14.0,14.0,13.5,13.5,8280,0.0,1.0
2024-06-24,14.0,14.0,14.0,14.0,131,14.0,14.0,14.0,14.0,131,0.0,1.0
2024-06-25,13.6,13.8,13.445,13.5201,4713,13.6,13.8,13.445,13.5201,4713,0.0,1.0
2024-06-26,13.2,13.61,13.2,13.2,7670,13.2,13.61,13.2,13.2,7670,0.0,1.0
2024-06-27,13.5252,13.6,13.41,13.58,3133,13.5252,13.6,13.41,13.58,3133,0.0,1.0
2024-06-28,13.5001,13.52,13.5001,13.52,320,13.5001,13.52,13.5001,13.52,320,0.0,1.0
2024-07-01,13.5001,13.5001,13.5001,13.5001,46,13.5001,13.5001,13.5001,13.5001,46,0.0,1.0
2024-07-02,12.94,13.26,12.94,13.26,4294,12.94,13.26,12.94,13.26,4294,0.0,1.0
2024-07-03,13.0353,13.2,13.0,13.2,1862,13.0353,13.2,13.0,13.2,1862,0.0,1.0
2024-07-05,12.8221,13.04,12.8221,13.04,1149,12.8221,13.04,12.8221,13.04,1149,0.0,1.0
2024-07-08,12.9,12.9,12.8987,12.9,665,12.9,12.9,12.8987,12.9,665,0.0,1.0
2024-07-09,13.0,13.028,13.0,13.028,643,13.0,13.028,13.0,13.028,643,0.0,1.0
2024-07-10,13.0,13.0001,13.0,13.0001,2200,13.0,13.0001,13.0,13.0001,2200,0.0,1.0
2024-07-11,13.0,13.0,13.0,13.0,50,13.0,13.0,13.0,13.0,50,0.0,1.0
2024-07-12,13.19,13.2,13.0,13.0,718,13.19,13.2,13.0,13.0,718,0.0,1.0
2024-07-15,13.005,13.005,13.005,13.005,353,13.005,13.005,13.005,13.005,353,0.0,1.0
2024-07-16,13.148,13.148,13.148,13.148,153,13.148,13.148,13.148,13.148,153,0.0,1.0
2024-07-17,13.19,13.37,13.19,13.37,288,13.19,13.37,13.19,13.37,288,0.0,1.0
2024-07-18,13.15,13.15,13.105,13.105,642,13.15,13.15,13.105,13.105,642,0.0,1.0
2024-07-19,13.15,13.15,13.15,13.15,83,13.15,13.15,13.15,13.15,83,0.0,1.0
2024-07-22,13.2,13.2,13.16,13.2,12749,13.2,13.2,13.16,13.2,12749,0.0,1.0
2024-07-23,13.0999,13.2,13.06,13.2,3808,13.0999,13.2,13.06,13.2,3808,0.0,1.0
2024-07-24,13.2,13.52,13.18,13.29,11101,13.2,13.52,13.18,13.29,11101,0.0,1.0
2024-07-25,13.02,13.2,13.02,13.1117,5993,13.02,13.2,13.02,13.1117,5993,0.0,1.0
2024-07-26,13.1,13.1276,12.99,12.99,2179,13.1,13.1276,12.99,12.99,2179,0.0,1.0
2024-07-29,13.1503,13.19,13.1503,13.1752,2259,13.1503,13.19,13.1503,13.1752,2259,0.0,1.0
2024-07-30,13.19,13.19,13.13,13.19,1032,13.19,13.19,13.13,13.19,1032,0.0,1.0
2024-07-31,13.19,13.19,13.19,13.19,147,13.19,13.19,13.19,13.19,147,0.0,1.0
2024-08-01,13.19,13.19,13.19,13.19,37,13.19,13.19,13.19,13.19,37,0.0,1.0
2024-08-02,13.16,13.16,13.16,13.16,871,13.16,13.16,13.16,13.16,871,0.0,1.0
2024-08-05,12.87,12.87,12.87,12.87,278,12.87,12.87,12.87,12.87,278,0.0,1.0
2024-08-06,12.87,12.87,12.87,12.87,17,12.87,12.87,12.87,12.87,17,0.0,1.0
2024-08-07,13.2,13.2,13.0808,13.0808,1045,13.2,13.2,13.0808,13.0808,1045,0.0,1.0
2024-08-08,12.925,12.925,12.925,12.925,473,12.925,12.925,12.925,12.925,473,0.0,1.0
2024-08-09,12.87,13.2,12.87,12.9302,4959,12.87,13.2,12.87,12.9302,4959,0.0,1.0
2024-08-12,13.05,13.05,12.92,13.0,1292,13.05,13.05,12.92,13.0,1292,0.0,1.0
2024-08-13,13.04,13.105,12.92,13.044,6064,13.04,13.105,12.92,13.044,6064,0.0,1.0
2024-08-14,13.1499,13.1499,13.05,13.05,2435,13.1499,13.1499,13.05,13.05,2435,0.0,1.0
2024-08-15,13.0,13.0,13.0,13.0,719,13.0,13.0,13.0,13.0,719,0.0,1.0
2024-08-16,13.0,13.0,13.0,13.0,1006,13.0,13.0,13.0,13.0,1006,0.0,1.0
2024-08-19,13.18,13.18,13.1395,13.1395,3275,13.18,13.18,13.1395,13.1395,3275,0.0,1.0
2024-08-20,13.1639,13.18,13.1639,13.18,425,13.1639,13.18,13.1639,13.18,425,0.0,1.0
2024-08-21,13.18,13.18,13.045,13.1697,2645,13.18,13.18,13.045,13.1697,2645,0.0,1.0
2024-08-22,13.17,13.22,13.17,13.2,1911,13.17,13.22,13.17,13.2,1911,0.0,1.0
2024-08-23,13.2102,13.2102,13.2102,13.2102,255,13.2102,13.2102,13.2102,13.2102,255,0.0,1.0
2024-08-26,13.5,13.6,13.3386,13.3386,4140,13.5,13.6,13.3386,13.3386,4140,0.0,1.0
2024-08-27,13.5,13.65,13.12,13.12,1796,13.5,13.65,13.12,13.12,1796,0.0,1.0
2024-08-28,13.33,13.55,13.33,13.55,2058,13.33,13.55,13.33,13.55,2058,0.0,1.0
2024-08-29,13.4779,13.4779,13.4779,13.4779,271,13.4779,13.4779,13.4779,13.4779,271,0.0,1.0
2024-08-30,13.4779,13.4779,13.4779,13.4779,123,13.4779,13.4779,13.4779,13.4779,123,0.0,1.0
2024-09-03,13.53,13.53,13.53,13.53,203,13.53,13.53,13.53,13.53,203,0.0,1.0
2024-09-04,13.53,13.53,13.3,13.3,1819,13.53,13.53,13.3,13.3,1819,0.0,1.0
2024-09-05,13.5899,13.59,13.55,13.55,2119,13.5899,13.59,13.55,13.55,2119,0.0,1.0
2024-09-06,13.5899,13.5899,13.5899,13.5899,161,13.5899,13.5899,13.5899,13.5899,161,0.0,1.0
2024-09-09,13.2,13.59,13.2,13.476,4121,13.2,13.59,13.2,13.476,4121,0.0,1.0
2024-09-10,13.27,13.3375,13.27,13.3375,789,13.27,13.3375,13.27,13.3375,789,0.0,1.0
2024-09-11,13.65,13.65,13.425,13.425,3418,13.65,13.65,13.425,13.425,3418,0.0,1.0
2024-09-12,13.2101,13.23,13.2101,13.23,562,13.2101,13.23,13.2101,13.23,562,0.0,1.0
2024-09-13,13.7,13.943,13.46,13.46,994,13.7,13.943,13.46,13.46,994,0.0,1.0
2024-09-16,13.79,13.84,13.26,13.7,1895,13.79,13.84,13.26,13.7,1895,0.0,1.0
2024-09-17,13.79,13.79,13.79,13.79,200,13.79,13.79,13.79,13.79,200,0.0,1.0
2024-09-18,13.24,13.24,13.24,13.24,538,13.24,13.24,13.24,13.24,538,0.0,1.0
2024-09-19,13.2301,13.2787,13.23,13.26,1880,13.2301,13.2787,13.23,13.26,1880,0.0,1.0
2024-09-20,13.5,13.5,13.49,13.5,6627,13.5,13.5,13.49,13.5,6627,0.0,1.0
2024-09-23,13.61,13.85,13.545,13.75,2879,13.61,13.85,13.545,13.75,2879,0.0,1.0
2024-09-24,13.93,13.93,13.625,13.625,4361,13.93,13.93,13.625,13.625,4361,0.0,1.0
2024-09-25,13.93,13.93,13.93,13.93,144,13.93,13.93,13.93,13.93,144,0.0,1.0
2024-09-26,13.5,13.5,13.45,13.5,1931,13.5,13.5,13.45,13.5,1931,0.0,1.0
2024-09-27,13.66,13.72,13.66,13.7,1070,13.66,13.72,13.66,13.7,1070,0.0,1.0
2024-09-30,13.92,13.92,13.92,13.92,366,13.92,13.92,13.92,13.92,366,0.0,1.0
2024-10-01,13.92,13.92,13.92,13.92,63,13.92,13.92,13.92,13.92,63,0.0,1.0
2024-10-02,13.76,13.82,13.7,13.7,1822,13.76,13.82,13.7,13.7,1822,0.0,1.0
2024-10-03,13.75,13.78,13.75,13.78,571,13.75,13.78,13.75,13.78,571,0.0,1.0
2024-10-04,13.75,13.75,13.75,13.75,62,13.75,13.75,13.75,13.75,62,0.0,1.0
2024-10-07,13.75,13.75,13.75,13.75,110,13.75,13.75,13.75,13.75,110,0.0,1.0
2024-10-08,13.47,13.7,13.47,13.7,878,13.47,13.7,13.47,13.7,878,0.0,1.0
2024-10-09,13.47,13.47,13.47,13.47,83,13.47,13.47,13.47,13.47,83,0.0,1.0
2024-10-10,13.47,13.47,13.47,13.47,38,13.47,13.47,13.47,13.47,38,0.0,1.0
2024-10-11,13.2301,13.28,13.2301,13.28,992,13.2301,13.28,13.2301,13.28,992,0.0,1.0
2024-10-14,13.2301,13.2301,13.2301,13.2301,140,13.2301,13.2301,13.2301,13.2301,140,0.0,1.0
2024-10-15,13.2301,13.2301,13.2301,13.2301,1,13.2301,13.2301,13.2301,13.2301,1,0.0,1.0
2024-10-16,13.2301,13.2301,13.2301,13.2301,103,13.2301,13.2301,13.2301,13.2301,103,0.0,1.0
2024-10-17,13.2301,13.2301,13.2301,13.2301,105,13.2301,13.2301,13.2301,13.2301,105,0.0,1.0
2024-10-18,13.2301,13.2301,13.2301,13.2301,4,13.2301,13.2301,13.2301,13.2301,4,0.0,1.0
2024-10-21,13.5928,13.69,13.5,13.69,2000,13.5928,13.69,13.5,13.69,2000,0.0,1.0
2024-10-22,13.492,13.6,13.492,13.6,520,13.492,13.6,13.492,13.6,520,0.0,1.0
2024-10-23,13.492,13.492,13.492,13.492,297,13.492,13.492,13.492,13.492,297,0.0,1.0
2024-10-24,13.492,13.492,13.492,13.492,45,13.492,13.492,13.492,13.492,45,0.0,1.0
2024-10-25,13.492,13.492,13.492,13.492,175,13.492,13.492,13.492,13.492,175,0.0,1.0
2024-10-28,13.492,13.492,13.492,13.492,127,13.492,13.492,13.492,13.492,127,0.0,1.0
2024-10-29,13.02,13.47,13.02,13.21,3150,13.02,13.47,13.02,13.21,3150,0.0,1.0
2024-10-30,13.02,13.02,13.02,13.02,223,13.02,13.02,13.02,13.02,223,0.0,1.0
2024-10-31,12.9625,12.9625,12.9625,12.9625,313,12.9625,12.9625,12.9625,12.9625,313,0.0,1.0
2024-11-01,13.01,13.01,13.01,13.01,263,13.01,13.01,13.01,13.01,263,0.0,1.0
2024-11-04,13.01,13.01,13.01,13.01,143,13.01,13.01,13.01,13.01,143,0.0,1.0
2024-11-05,13.0,13.0,13.0,13.0,241,13.0,13.0,13.0,13.0,241,0.0,1.0
2024-11-06,12.8,13.25,12.75,13.25,2053,12.8,13.25,12.75,13.25,2053,0.0,1.0
2024-11-07,12.8,13.35,12.8,13.2847,2544,12.8,13.35,12.8,13.2847,2544,0.0,1.0
2024-11-08,12.82,12.83,12.82,12.83,561,12.82,12.83,12.82,12.83,561,0.0,1.0
2024-11-11,13.01,13.01,12.63,12.63,2067,13.01,13.01,12.63,12.63,2067,0.0,1.0
2024-11-12,12.8,13.0,12.8,13.0,3105,12.8,13.0,12.8,13.0,3105,0.0,1.0
2024-11-13,12.8,12.8,12.8,12.8,92,12.8,12.8,12.8,12.8,92,0.0,1.0
2024-11-14,12.63,12.71,12.63,12.71,1876,12.63,12.71,12.63,12.71,1876,0.0,1.0
2024-11-15,12.63,12.63,12.63,12.63,99,12.63,12.63,12.63,12.63,99,0.0,1.0
2024-11-18,12.63,12.63,12.63,12.63,71,12.63,12.63,12.63,12.63,71,0.0,1.0
2024-11-19,12.9337,12.9337,12.41,12.6,5617,12.9337,12.9337,12.41,12.6,5617,0.0,1.0
2024-11-20,12.51,12.685,12.5,12.685,2048,12.51,12.685,12.5,12.685,2048,0.0,1.0
2024-11-21,12.51,12.51,12.51,12.51,232,12.51,12.51,12.51,12.51,232,0.0,1.0
2024-11-22,11.9612,12.3,11.52,12.3,6130,11.9612,12.3,11.52,12.3,6130,0.0,1.0
2024-11-25,11.9,11.96,11.51,11.51,3015,11.9,11.96,11.51,11.51,3015,0.0,1.0
2024-11-26,12.61,12.86,12.02,12.7822,1115,12.61,12.86,12.02,12.7822,1115,0.0,1.0
2024-11-27,12.61,12.61,12.61,12.61,57,12.61,12.61,12.61,12.61,57,0.0,1.0
2024-11-29,12.2,12.93,12.11,12.91,4112,12.2,12.93,12.11,12.91,4112,0.0,1.0
2024-12-02,12.42,13.0,12.32,12.8,7588,12.42,13.0,12.32,12.8,7588,0.0,1.0
2024-12-03,12.42,12.42,12.42,12.42,210,12.42,12.42,12.42,12.42,210,0.0,1.0
2024-12-04,12.21,12.7,12.14,12.46,8955,12.21,12.7,12.14,12.46,8955,0.0,1.0
2024-12-05,12.4,12.53,12.3,12.51,1315,12.4,12.53,12.3,12.51,1315,0.0,1.0
2024-12-06,12.45,12.89,12.45,12.8,5269,12.45,12.89,12.45,12.8,5269,0.0,1.0
2024-12-09,12.575,12.575,12.575,12.575,439,12.575,12.575,12.575,12.575,439,0.0,1.0
2024-12-10,12.5,12.74,12.168,12.168,3022,12.5,12.74,12.168,12.168,3022,0.0,1.0
2024-12-11,12.5,12.5,12.5,12.5,83,12.5,12.5,12.5,12.5,83,0.0,1.0
2024-12-12,12.89,12.89,12.5,12.5,2058,12.89,12.89,12.5,12.5,2058,0.0,1.0
2024-12-13,12.89,12.89,12.89,12.89,68,12.89,12.89,12.89,12.89,68,0.0,1.0
2024-12-16,12.89,12.9,12.8,12.9,1446,12.89,12.9,12.8,12.9,1446,0.0,1.0
2024-12-17,12.75,12.76,12.75,12.75,828,12.75,12.76,12.75,12.75,828,0.0,1.0
2024-12-18,12.6,12.6,12.6,12.6,570,12.6,12.6,12.6,12.6,570,0.0,1.0
2024-12-19,12.2,12.8313,12.12,12.8,13126,12.2,12.8313,12.12,12.8,13126,0.0,1.0
2024-12-20,12.8,12.8,12.35,12.5,1901,12.8,12.8,12.35,12.5,1901,0.0,1.0
2024-12-23,12.58,12.58,12.25,12.25,5034,12.58,12.58,12.25,12.25,5034,0.0,1.0
2024-12-24,12.65,12.87,12.65,12.87,1064,12.65,12.87,12.65,12.87,1064,0.0,1.0
2024-12-26,12.55,12.6,12.54,12.55,2218,12.55,12.6,12.54,12.55,2218,0.0,1.0
2024-12-27,12.86,12.86,12.6,12.67,717,12.86,12.86,12.6,12.67,717,0.0,1.0
2024-12-30,12.7785,12.78,12.7785,12.779,492,12.7785,12.78,12.7785,12.779,492,0.0,1.0
2024-12-31,12.6,12.78,12.51,12.77,3666,12.6,12.78,12.51,12.77,3666,0.0,1.0
2025-01-02,12.25,12.39,11.934,12.31,4806,12.25,12.39,11.934,12.31,4806,0.0,1.0
2025-01-03,12.3,14.0,12.15,12.15,11377,12.3,14.0,12.15,12.15,11377,0.0,1.0
2025-01-06,12.2,12.5,12.07,12.5,3077,12.2,12.5,12.07,12.5,3077,0.0,1.0
2025-01-07,11.78,12.02,11.75,12.02,8187,11.78,12.02,11.75,12.02,8187,0.0,1.0
2025-01-08,11.78,12.14,11.78,11.78,1625,11.78,12.14,11.78,11.78,1625,0.0,1.0
2025-01-10,11.86,11.86,11.78,11.855,12025,11.86,11.86,11.78,11.855,12025,0.0,1.0
2025-01-13,11.9,11.95,11.66,11.95,4453,11.9,11.95,11.66,11.95,4453,0.0,1.0
2025-01-14,11.9,11.95,11.845,11.95,1097,11.9,11.95,11.845,11.95,1097,0.0,1.0
2025-01-15,12.1,12.2,11.62,11.62,1746,12.1,12.2,11.62,11.62,1746,0.0,1.0
2025-01-16,11.95,12.2,11.62,11.9,26148,11.95,12.2,11.62,11.9,26148,0.0,1.0
2025-01-17,11.7405,11.98,11.51,11.51,30516,11.7405,11.98,11.51,11.51,30516,0.0,1.0
2025-01-21,11.86,12.54,11.85,12.14,7723,11.86,12.54,11.85,12.14,7723,0.0,1.0
2025-01-22,11.9,12.03,11.85,11.85,7345,11.9,12.03,11.85,11.85,7345,0.0,1.0
2025-01-23,11.71,11.95,11.71,11.85,5299,11.71,11.95,11.71,11.85,5299,0.0,1.0
2025-01-24,11.95,12.04,11.8,11.95,18409,11.95,12.04,11.8,11.95,18409,0.0,1.0
2025-01-27,11.95,11.9999,11.522,11.63,6032,11.95,11.9999,11.522,11.63,6032,0.0,1.0
2025-01-28,11.95,11.95,11.8,11.95,2140,11.95,11.95,11.8,11.95,2140,0.0,1.0
2025-01-29,11.95,11.95,11.68,11.68,2035,11.95,11.95,11.68,11.68,2035,0.0,1.0
2025-01-30,11.54,11.7675,11.19,11.76,16335,11.54,11.7675,11.19,11.76,16335,0.0,1.0
2025-01-31,11.29,11.94,10.6,11.5192,67420,11.29,11.94,10.6,11.5192,67420,0.0,1.0
2025-02-03,11.1,11.5,11.0,11.0,3831,11.1,11.5,11.0,11.0,3831,0.0,1.0
2025-02-04,11.3401,11.3459,11.1,11.23,716,11.3401,11.3459,11.1,11.23,716,0.0,1.0
2025-02-05,11.34,11.3972,11.1,11.11,3167,11.34,11.3972,11.1,11.11,3167,0.0,1.0
2025-02-06,11.3,11.55,11.15,11.55,3117,11.3,11.55,11.15,11.55,3117,0.0,1.0
2025-02-07,11.19,11.56,11.1,11.1,4183,11.19,11.56,11.1,11.1,4183,0.0,1.0
2025-02-10,11.365,11.557,11.1,11.14,4759,11.365,11.557,11.1,11.14,4759,0.0,1.0
2025-02-11,11.365,11.365,11.365,11.365,404,11.365,11.365,11.365,11.365,404,0.0,1.0
2025-02-12,11.295,11.4747,11.14,11.39,12452,11.295,11.4747,11.14,11.39,12452,0.0,1.0
2025-02-13,11.35,11.48,11.1,11.1,6328,11.35,11.48,11.1,11.1,6328,0.0,1.0
2025-02-14,11.375,11.6,11.2295,11.35,3975,11.375,11.6,11.2295,11.35,3975,0.0,1.0
2025-02-18,11.35,11.5799,11.35,11.5799,1645,11.35,11.5799,11.35,11.5799,1645,0.0,1.0
2025-02-19,11.25,11.4,11.2,11.4,7421,11.25,11.4,11.2,11.4,7421,0.0,1.0
2025-02-20,11.3685,11.3685,11.1889,11.1889,2615,11.3685,11.3685,11.1889,11.1889,2615,0.0,1.0
2025-02-21,11.715,11.79,11.3854,11.3854,7221,11.715,11.79,11.3854,11.3854,7221,0.0,1.0
2025-02-24,11.4,12.0,11.3,12.0,5015,11.4,12.0,11.3,12.0,5015,0.0,1.0
2025-02-25,11.4278,11.693,11.4278,11.67,1717,11.4278,11.693,11.4278,11.67,1717,0.0,1.0
2025-02-26,11.81,11.81,11.45,11.45,1713,11.81,11.81,11.45,11.45,1713,0.0,1.0
2025-02-27,11.92,11.92,11.92,11.92,279,11.92,11.92,11.92,11.92,279,0.0,1.0
2025-02-28,11.99,11.99,11.6001,11.6656,1072,11.99,11.99,11.6001,11.6656,1072,0.0,1.0
2025-03-03,11.86,12.04,11.85,12.04,2108,11.86,12.04,11.85,12.04,2108,0.0,1.0
2025-03-04,11.85,11.87,11.85,11.87,2502,11.85,11.87,11.85,11.87,2502,0.0,1.0
2025-03-05,11.55,12.0933,11.55,12.0933,947,11.55,12.0933,11.55,12.0933,947,0.0,1.0
2025-03-06,12.1137,12.35,11.99,11.99,9643,12.1137,12.35,11.99,11.99,9643,0.0,1.0
2025-03-07,12.0156,12.0156,11.6963,11.6963,368,12.0156,12.0156,11.6963,11.6963,368,0.0,1.0
2025-03-10,11.65,11.75,11.65,11.66,1818,11.65,11.75,11.65,11.66,1818,0.0,1.0
2025-03-11,11.35,12.0,11.35,12.0,8523,11.35,12.0,11.35,12.0,8523,0.0,1.0
2025-03-12,11.95,11.95,11.35,11.35,31312,11.95,11.95,11.35,11.35,31312,0.0,1.0
2025-03-13,11.6454,11.6454,11.6454,11.6454,691,11.6454,11.6454,11.6454,11.6454,691,0.0,1.0
2025-03-14,11.9,11.9,11.9,11.9,177,11.9,11.9,11.9,11.9,177,0.0,1.0
2025-03-17,11.75,11.9,11.75,11.9,616,11.75,11.9,11.75,11.9,616,0.0,1.0
2025-03-18,11.7661,11.7661,11.7661,11.7661,319,11.7661,11.7661,11.7661,11.7661,319,0.0,1.0
2025-03-19,11.775,11.775,11.775,11.775,244,11.775,11.775,11.775,11.775,244,0.0,1.0
2025-03-20,11.67,11.8898,11.67,11.8898,4078,11.67,11.8898,11.67,11.8898,4078,0.0,1.0
2025-03-21,11.85,11.9755,11.64,11.9755,1978,11.85,11.9755,11.64,11.9755,1978,0.0,1.0
2025-03-24,11.7,11.7,11.63,11.66,1770,11.7,11.7,11.63,11.66,1770,0.0,1.0
2025-03-25,11.5099,12.3,11.0,11.87,29413,11.5099,12.3,11.0,11.87,29413,0.0,1.0
2025-03-26,11.76,12.15,11.601,11.65,9588,11.76,12.15,11.601,11.65,9588,0.0,1.0
2025-03-27,11.39,11.88,11.0,11.88,6997,11.39,11.88,11.0,11.88,6997,0.0,1.0
2025-03-28,11.6214,11.675,11.3232,11.3232,6901,11.6214,11.675,11.3232,11.3232,6901,0.0,1.0
2025-03-31,11.87,12.0,11.706,11.706,11598,11.87,12.0,11.706,11.706,11598,0.0,1.0
2025-04-01,11.5168,11.95,11.5168,11.95,6162,11.5168,11.95,11.5168,11.95,6162,0.0,1.0
2025-04-02,11.86,11.87,11.55,11.6,2686,11.86,11.87,11.55,11.6,2686,0.0,1.0
2025-04-03,11.86,11.87,11.5,11.87,2494,11.86,11.87,11.5,11.87,2494,0.0,1.0
2025-04-04,11.475,12.0,11.41,12.0,7307,11.475,12.0,11.41,12.0,7307,0.0,1.0
2025-04-07,11.2,11.4,11.2,11.2448,18522,11.2,11.4,11.2,11.2448,18522,0.0,1.0
2025-04-08,11.14,11.2497,10.97,11.043,7078,11.14,11.2497,10.97,11.043,7078,0.0,1.0
2025-04-09,10.575,11.0,10.39,10.86,9073,10.575,11.0,10.39,10.86,9073,0.0,1.0
2025-04-10,10.73,11.2,10.73,10.8,10090,10.73,11.2,10.73,10.8,10090,0.0,1.0
2025-04-11,11.19,11.2,10.5,10.74,30390,11.19,11.2,10.5,10.74,30390,0.0,1.0
2025-04-14,10.8,11.15,10.6,10.6,22968,10.8,11.15,10.6,10.6,22968,0.0,1.0
2025-04-15,10.9,11.0,10.9,11.0,905,10.9,11.0,10.9,11.0,905,0.0,1.0
2025-04-16,11.04,11.04,11.04,11.04,1808,11.04,11.04,11.04,11.04,1808,0.0,1.0
2025-04-17,10.54,11.12,10.042,10.8572,13970,10.54,11.12,10.042,10.8572,13970,0.0,1.0
2025-04-21,10.68,10.69,10.38,10.63,2032,10.68,10.69,10.38,10.63,2032,0.0,1.0
2025-04-22,10.75,10.75,10.5,10.5,2161,10.75,10.75,10.5,10.5,2161,0.0,1.0
2025-04-23,10.55,11.01,10.55,11.01,370,10.55,11.01,10.55,11.01,370,0.0,1.0
2025-04-24,10.55,10.55,10.55,10.55,190,10.55,10.55,10.55,10.55,190,0.0,1.0
2025-04-25,11.2,11.2,11.0,11.0,1281,11.2,11.2,11.0,11.0,1281,0.0,1.0
2025-04-28,11.2,11.2,11.2,11.2,207,11.2,11.2,11.2,11.2,207,0.0,1.0
2025-04-29,11.0,11.0,10.59,10.59,11477,11.0,11.0,10.59,10.59,11477,0.0,1.0
2025-04-30,10.52,10.75,10.3,10.351,3751,10.52,10.75,10.3,10.351,3751,0.0,1.0
2025-05-01,10.55,10.6186,10.55,10.6186,715,10.55,10.6186,10.55,10.6186,715,0.0,1.0
2025-05-02,10.56,10.56,10.56,10.56,234,10.56,10.56,10.56,10.56,234,0.0,1.0
2025-05-05,10.3,10.605,10.3,10.56,5642,10.3,10.605,10.3,10.56,5642,0.0,1.0
2025-05-06,10.3,10.3,10.3,10.3,118,10.3,10.3,10.3,10.3,118,0.0,1.0
2025-05-07,10.3,10.3,10.3,10.3,429,10.3,10.3,10.3,10.3,429,0.0,1.0
2025-05-08,10.87,10.87,10.87,10.87,401,10.87,10.87,10.87,10.87,401,0.0,1.0
2025-05-09,11.0,11.0,11.0,11.0,529,11.0,11.0,11.0,11.0,529,0.0,1.0
2025-05-12,11.0,11.0,11.0,11.0,61,11.0,11.0,11.0,11.0,61,0.0,1.0
2025-05-13,10.75,10.845,10.53,10.845,1014,10.75,10.845,10.53,10.845,1014,0.0,1.0
2025-05-14,10.85,10.85,10.51,10.51,1040,10.85,10.85,10.51,10.51,1040,0.0,1.0
2025-05-15,11.25,11.25,10.9,10.9,2676,11.25,11.25,10.9,10.9,2676,0.0,1.0
2025-05-16,11.3,11.7,11.3,11.45,2105,11.3,11.7,11.3,11.45,2105,0.0,1.0
2025-05-19,11.265,11.265,11.0,11.0,388,11.265,11.265,11.0,11.0,388,0.0,1.0
2025-05-20,11.265,11.265,11.265,11.265,317,11.265,11.265,11.265,11.265,317,0.0,1.0
2025-05-21,11.265,11.265,11.265,11.265,241,11.265,11.265,11.265,11.265,241,0.0,1.0
2025-05-22,11.446,11.446,11.275,11.275,358,11.446,11.446,11.275,11.275,358,0.0,1.0
2025-05-23,11.446,11.446,11.446,11.446,188,11.446,11.446,11.446,11.446,188,0.0,1.0
2025-05-27,11.343,11.343,10.9,10.9,1028,11.343,11.343,10.9,10.9,1028,0.0,1.0
2025-05-28,10.9539,11.48,10.9,11.48,2283,10.9539,11.48,10.9,11.48,2283,0.0,1.0
2025-05-29,10.9,10.92,10.9,10.92,798,10.9,10.92,10.9,10.92,798,0.0,1.0
2025-05-30,10.9,10.9,10.9,10.9,239,10.9,10.9,10.9,10.9,239,0.0,1.0
2025-06-02,10.7,11.105,10.61,11.01,41710,10.7,11.105,10.61,11.01,41710,0.0,1.0
2025-06-03,10.3,10.99,10.2601,10.62,27245,10.3,10.99,10.2601,10.62,27245,0.0,1.0
2025-06-04,10.745,10.9426,10.3001,10.33,1984,10.745,10.9426,10.3001,10.33,1984,0.0,1.0
2025-06-05,11.18,11.18,11.18,11.18,155,11.18,11.18,11.18,11.18,155,0.0,1.0
2025-06-06,10.73,10.75,10.47,10.52,12605,10.73,10.75,10.47,10.52,12605,0.0,1.0
2025-06-09,10.805,10.85,10.471,10.6018,1101,10.805,10.85,10.471,10.6018,1101,0.0,1.0
2025-06-10,10.805,10.805,10.805,10.805,95,10.805,10.805,10.805,10.805,95,0.0,1.0
2025-06-11,10.55,10.8852,10.49,10.49,2000,10.55,10.8852,10.49,10.49,2000,0.0,1.0
2025-06-12,10.5501,10.77,10.49,10.4901,1884,10.5501,10.77,10.49,10.4901,1884,0.0,1.0
2025-06-13,10.41,10.49,10.2,10.49,1904,10.41,10.49,10.2,10.49,1904,0.0,1.0
2025-06-16,10.7,10.99,10.7,10.99,495,10.7,10.99,10.7,10.99,495,0.0,1.0
2025-06-17,10.665,10.92,10.665,10.665,1222,10.665,10.92,10.665,10.665,1222,0.0,1.0
2025-06-18,10.665,10.665,10.665,10.665,779,10.665,10.665,10.665,10.665,779,0.0,1.0
2025-06-20,10.665,10.665,10.665,10.665,253,10.665,10.665,10.665,10.665,253,0.0,1.0
2025-06-23,10.54,12.84,10.06,10.51,191478,10.54,12.84,10.06,10.51,191478,0.0,1.0
2025-06-24,10.45,10.8084,10.45,10.6807,1496,10.45,10.8084,10.45,10.6807,1496,0.0,1.0
2025-06-25,10.45,10.45,10.45,10.45,83,10.45,10.45,10.45,10.45,83,0.0,1.0
2025-06-26,10.6783,11.45,10.45,10.45,28628,10.6783,11.45,10.45,10.45,28628,0.0,1.0
2025-06-27,10.53,11.4,10.5,10.699,19437,10.53,11.4,10.5,10.699,19437,0.0,1.0
2025-06-30,10.7,11.29,10.5,10.5001,22751,10.7,11.29,10.5,10.5001,22751,0.0,1.0
2025-07-01,10.87,13.25,10.25,10.6,133688,10.87,13.25,10.25,10.6,133688,0.0,1.0
2025-07-02,10.83,11.03,10.83,11.03,2321,10.83,11.03,10.83,11.03,2321,0.0,1.0
2025-07-03,10.9,11.155,10.9,10.9,643,10.9,11.155,10.9,10.9,643,0.0,1.0
2025-07-07,10.8,11.24,10.8,10.94,7105,10.8,11.24,10.8,10.94,7105,0.0,1.0
2025-07-08,10.73,11.04,10.66,10.73,3070,10.73,11.04,10.66,10.73,3070,0.0,1.0
2025-07-09,10.8,11.09,10.8,11.0,2013,10.8,11.09,10.8,11.0,2013,0.0,1.0
2025-07-10,11.62,11.62,10.945,10.945,8229,11.62,11.62,10.945,10.945,8229,0.0,1.0
2025-07-11,11.62,11.62,11.62,11.62,118,11.62,11.62,11.62,11.62,118,0.0,1.0
2025-07-14,11.69,11.69,11.02,11.02,3826,11.69,11.69,11.02,11.02,3826,0.0,1.0
2025-07-15,11.88,11.94,11.01,11.57,4584,11.88,11.94,11.01,11.57,4584,0.0,1.0
2025-07-16,11.88,11.88,11.88,11.88,472,11.88,11.88,11.88,11.88,472,0.0,1.0
2025-07-17,12.29,12.87,11.97,11.97,18537,12.29,12.87,11.97,11.97,18537,0.0,1.0
2025-07-18,12.39,12.39,12.22,12.23,2191,12.39,12.39,12.22,12.23,2191,0.0,1.0
2025-07-21,11.7,12.47,11.53,11.53,4562,11.7,12.47,11.53,11.53,4562,0.0,1.0
2025-07-22,11.58,11.905,11.58,11.75,12933,11.58,11.905,11.58,11.75,12933,0.0,1.0
2025-07-23,11.67,11.97,11.58,11.58,1576,11.67,11.97,11.58,11.58,1576,0.0,1.0
2025-07-24,11.75,12.6,11.64,12.6,33427,11.75,12.6,11.64,12.6,33427,0.0,1.0
2025-07-25,12.0903,12.0903,12.0903,12.0903,218,12.0903,12.0903,12.0903,12.0903,218,0.0,1.0
2025-07-28,12.025,12.67,12.025,12.67,2799,12.025,12.67,12.025,12.67,2799,0.0,1.0
2025-07-29,12.0,12.36,11.67,11.67,4119,12.0,12.36,11.67,11.67,4119,0.0,1.0
2025-07-30,12.0,12.0,12.0,12.0,62130,12.0,12.0,12.0,12.0,62130,0.0,1.0
2025-07-31,12.005,12.005,12.005,12.005,761,12.005,12.005,12.005,12.005,761,0.0,1.0
2025-08-01,11.95,11.95,11.95,11.95,173,11.95,11.95,11.95,11.95,173,0.0,1.0
2025-08-04,11.9553,12.0,11.9553,12.0,658,11.9553,12.0,11.9553,12.0,658,0.0,1.0
2025-08-05,11.9553,11.9553,11.9553,11.9553,254,11.9553,11.9553,11.9553,11.9553,254,0.0,1.0
2025-08-06,11.56,11.57,11.56,11.57,1065,11.56,11.57,11.56,11.57,1065,0.0,1.0
2025-08-07,11.804,11.804,11.793,11.793,568,11.804,11.804,11.793,11.793,568,0.0,1.0
2025-08-08,11.804,11.804,11.804,11.804,220,11.804,11.804,11.804,11.804,220,0.0,1.0
2025-08-11,12.0,12.0,11.45,11.45,1561,12.0,12.0,11.45,11.45,1561,0.0,1.0
2025-08-12,11.75,11.847,11.75,11.847,316,11.75,11.847,11.75,11.847,316,0.0,1.0
2025-08-13,11.66,11.81,11.6238,11.81,1091,11.66,11.81,11.6238,11.81,1091,0.0,1.0
2025-08-14,11.872,11.995,11.53,11.6943,639,11.872,11.995,11.53,11.6943,639,0.0,1.0
2025-08-15,11.8,12.0,11.51,12.0,3029,11.8,12.0,11.51,12.0,3029,0.0,1.0
2025-08-18,11.4771,11.755,11.43,11.5729,16852,11.4771,11.755,11.43,11.5729,16852,0.0,1.0
2025-08-19,11.2624,11.31,11.1,11.31,2100,11.2624,11.31,11.1,11.31,2100,0.0,1.0
2025-08-20,11.15,11.15,11.15,11.15,322,11.15,11.15,11.15,11.15,322,0.0,1.0
2025-08-21,11.01,11.01,11.01,11.01,153,11.01,11.01,11.01,11.01,153,0.0,1.0
2025-08-22,11.3108,11.3108,11.0001,11.2246,841,11.3108,11.3108,11.0001,11.2246,841,0.0,1.0
2025-08-25,11.3108,11.3108,11.3108,11.3108,264,11.3108,11.3108,11.3108,11.3108,264,0.0,1.0
2025-08-26,11.3108,11.3108,11.3108,11.3108,575,11.3108,11.3108,11.3108,11.3108,575,0.0,1.0
2025-08-27,11.22,11.22,11.0,11.16,2868,11.22,11.22,11.0,11.16,2868,0.0,1.0
2025-08-28,11.7114,11.7114,11.7114,11.7114,1846,11.7114,11.7114,11.7114,11.7114,1846,0.0,1.0
2025-08-29,11.52,11.52,11.0601,11.145,1107,11.52,11.52,11.0601,11.145,1107,0.0,1.0
2025-09-02,11.3082,11.3784,11.0,11.0,1831,11.3082,11.3784,11.0,11.0,1831,0.0,1.0
2025-09-03,12.34,12.34,11.2,11.2,15742,12.34,12.34,11.2,11.2,15742,0.0,1.0
2025-09-04,12.04,12.45,11.4275,12.45,6459,12.04,12.45,11.4275,12.45,6459,0.0,1.0
2025-09-05,11.8095,11.873,11.2,11.2,4156,11.8095,11.873,11.2,11.2,4156,0.0,1.0
2025-09-08,11.7,11.7,11.22,11.24,1020,11.7,11.7,11.22,11.24,1020,0.0,1.0
2025-09-09,11.29,12.0144,11.255,12.0144,1497,11.29,12.0144,11.255,12.0144,1497,0.0,1.0
2025-09-10,11.1,11.3269,11.05,11.3269,5368,11.1,11.3269,11.05,11.3269,5368,0.0,1.0
2025-09-11,11.2275,11.2275,11.2275,11.2275,491,11.2275,11.2275,11.2275,11.2275,491,0.0,1.0
2025-09-12,11.1,11.788,11.1,11.47,6844,11.1,11.788,11.1,11.47,6844,0.0,1.0
2025-09-15,11.3,11.39,11.3,11.39,2047,11.3,11.39,11.3,11.39,2047,0.0,1.0
2025-09-16,11.3,11.3,11.3,11.3,14,11.3,11.3,11.3,11.3,14,0.0,1.0
2025-09-17,11.15,11.32,11.15,11.3,1347,11.15,11.32,11.15,11.3,1347,0.0,1.0
2025-09-18,11.15,11.15,11.15,11.15,14,11.15,11.15,11.15,11.15,14,0.0,1.0
2025-09-19,11.7,11.7,11.69,11.69,1071,11.7,11.7,11.69,11.69,1071,0.0,1.0
2025-09-22,11.64,11.64,11.4855,11.4855,905,11.64,11.64,11.4855,11.4855,905,0.0,1.0
2025-09-23,11.64,11.64,11.64,11.64,124,11.64,11.64,11.64,11.64,124,0.0,1.0
2025-09-24,11.6138,11.6138,11.6138,11.6138,8247,11.6138,11.6138,11.6138,11.6138,8247,0.0,1.0
2025-09-25,11.474,11.474,11.474,11.474,1605,11.474,11.474,11.474,11.474,1605,0.0,1.0
2025-09-26,11.474,11.474,11.474,11.474,75,11.474,11.474,11.474,11.474,75,0.0,1.0
2025-09-29,11.3,11.31,11.3,11.3,790,11.3,11.31,11.3,11.3,790,0.0,1.0
2025-09-30,11.14,11.2768,11.14,11.2768,667,11.14,11.2768,11.14,11.2768,667,0.0,1.0
2025-10-01,11.05,11.2726,11.0,11.06,4322,11.05,11.2726,11.0,11.06,4322,0.0,1.0
2025-10-02,11.0,11.1,10.96,11.1,1764,11.0,11.1,10.96,11.1,1764,0.0,1.0
2025-10-03,11.0,11.0,11.0,11.0,712,11.0,11.0,11.0,11.0,712,0.0,1.0
2025-10-06,10.85,11.4,10.75,11.22,2668,10.85,11.4,10.75,11.22,2668,0.0,1.0
2025-10-07,10.9,11.0277,10.74,10.9,6088,10.9,11.0277,10.74,10.9,6088,0.0,1.0
2025-10-08,10.96,10.96,10.96,10.96,379,10.96,10.96,10.96,10.96,379,0.0,1.0
2025-10-09,10.96,10.96,10.96,10.96,146,10.96,10.96,10.96,10.96,146,0.0,1.0
2025-10-10,10.96,10.96,10.96,10.96,411,10.96,10.96,10.96,10.96,411,0.0,1.0
2025-10-13,10.63,10.9601,10.55,10.96,7447,10.63,10.9601,10.55,10.96,7447,0.0,1.0
2025-10-14,10.63,10.63,10.63,10.63,501,10.63,10.63,10.63,10.63,501,0.0,1.0
2025-10-15,10.67,10.9872,10.58,10.58,2754,10.67,10.9872,10.58,10.58,2754,0.0,1.0
2025-10-16,10.67,10.67,10.67,10.67,306,10.67,10.67,10.67,10.67,306,0.0,1.0
2025-10-17,10.67,10.67,10.67,10.67,44,10.67,10.67,10.67,10.67,44,0.0,1.0
2025-10-20,10.7,10.7,10.7,10.7,634,10.7,10.7,10.7,10.7,634,0.0,1.0
2025-10-21,10.6,10.6,10.6,10.6,338,10.6,10.6,10.6,10.6,338,0.0,1.0
2025-10-22,10.65,10.65,10.65,10.65,287,10.65,10.65,10.65,10.65,287,0.0,1.0
2025-10-23,10.65,10.65,10.65,10.65,79,10.65,10.65,10.65,10.65,79,0.0,1.0
2025-10-24,10.75,10.925,10.58,10.58,2059,10.75,10.925,10.58,10.58,2059,0.0,1.0
2025-10-27,10.7114,10.76,10.7114,10.76,756,10.7114,10.76,10.7114,10.76,756,0.0,1.0
2025-10-28,10.55,10.7,10.55,10.58,991,10.55,10.7,10.55,10.58,991,0.0,1.0
2025-10-29,10.51,10.524,10.51,10.51,1866,10.51,10.524,10.51,10.51,1866,0.0,1.0
2025-10-30,10.51,10.51,10.51,10.51,97,10.51,10.51,10.51,10.51,97,0.0,1.0
2025-10-31,10.51,10.51,10.51,10.51,38,10.51,10.51,10.51,10.51,38,0.0,1.0
2025-11-03,10.51,10.51,10.51,10.51,332,10.51,10.51,10.51,10.51,332,0.0,1.0
2025-11-04,10.15,10.51,10.02,10.02,1239,10.15,10.51,10.02,10.02,1239,0.0,1.0
2025-11-05,10.5,10.5,10.5,10.5,200,10.5,10.5,10.5,10.5,200,0.0,1.0
2025-11-06,10.5999,10.5999,10.47,10.47,662,10.5999,10.5999,10.47,10.47,662,0.0,1.0
2025-11-07,10.5999,10.5999,10.5999,10.5999,78,10.5999,10.5999,10.5999,10.5999,78,0.0,1.0
2025-11-10,10.8754,10.8754,10.3,10.6,6931,10.8754,10.8754,10.3,10.6,6931,0.0,1.0
2025-11-11,10.3,10.335,10.3,10.335,386,10.3,10.335,10.3,10.335,386,0.0,1.0
2025-11-12,10.31,10.31,10.31,10.31,186,10.31,10.31,10.31,10.31,186,0.0,1.0
2025-11-13,10.31,10.31,10.31,10.31,46,10.31,10.31,10.31,10.31,46,0.0,1.0
2025-11-14,10.325,10.35,10.21,10.23,2548,10.325,10.35,10.21,10.23,2548,0.0,1.0
2025-11-17,10.3,10.3,10.3,10.3,301,10.3,10.3,10.3,10.3,301,0.0,1.0
2025-11-18,10.3,10.3,10.3,10.3,20,10.3,10.3,10.3,10.3,20,0.0,1.0
2025-11-19,10.18,10.3,10.18,10.3,2424,10.18,10.3,10.18,10.3,2424,0.0,1.0
2025-11-20,10.2,10.21,10.2,10.21,961,10.2,10.21,10.2,10.21,961,0.0,1.0
2025-11-21,10.2,10.2,10.2,10.2,59,10.2,10.2,10.2,10.2,59,0.0,1.0
2025-11-24,10.2,10.2,10.2,10.2,164,10.2,10.2,10.2,10.2,164,0.0,1.0
2025-11-25,10.1,10.21,10.1,10.21,3752,10.1,10.21,10.1,10.21,3752,0.0,1.0
2025-11-26,9.43,10.39,9.1,10.39,7885,9.43,10.39,9.1,10.39,7885,0.0,1.0