date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2008-10-02,7.59,7.98,7.5,7.97,7800,6.12353710312383,6.43818525466775,6.05092599122908,6.43011735334611,9667.94174722955,0.0,1.0
2008-10-03,8.265,8.56,7.52,7.52,2900,6.66812044233445,6.90612353132279,6.06706179387236,6.06706179387236,3594.4911624315,0.0,1.0
2008-10-06,7.5,7.57,7.5,7.53,2800,6.05092599122908,6.10740130048056,6.05092599122908,6.075129695194,3470.54319131317,0.0,1.0
2008-10-07,7.96,7.98,7.5,7.5,72400,6.42204945202447,6.43818525466775,6.05092599122908,6.05092599122908,89738.3310896691,0.0,1.0
2008-10-08,7.5,7.51,7.0,7.51,9900,6.05092599122908,6.05899389255072,5.64753092514714,6.05899389255072,12270.8491407144,0.0,1.0
2008-10-09,7.4,7.685,7.4,7.685,6100,5.9702469780127,6.2001821656794,5.9702469780127,6.2001821656794,7560.82623821798,0.0,1.0
2008-10-10,7.0,7.8,7.0,7.01,2100,5.64753092514714,6.29296303087825,5.64753092514714,5.65559882646878,2602.90739348488,0.0,1.0
2008-10-13,7.901,7.99,7.12,7.99,1100,6.3744488342268,6.44625315598938,5.74434574100681,6.44625315598938,1363.4276823016,0.0,1.0
2008-10-14,7.2501,7.88,7.2501,7.26,400,5.84930913720133,6.35750624145136,5.84930913720133,5.85729635950975,495.79188447331,0.0,1.0
2008-10-15,7.392,7.7,7.12,7.69,1200,5.96379265695538,6.21228401766186,5.74434574100681,6.20421611634022,1487.37565341993,0.0,1.0
2008-10-16,7.0,7.1601,7.0,7.16,4300,5.64753092514714,5.77669802530658,5.64753092514714,5.77661734629337,5329.76275808809,0.0,1.0
2008-10-17,7.0,7.14,6.9,7.14,4100,5.64753092514714,5.76048154365009,5.56685191193076,5.76048154365009,5081.86681585143,0.0,1.0
2008-10-20,7.0,7.13,7.0,7.0,3100,5.64753092514714,5.75241364232845,5.64753092514714,5.64753092514714,3842.38710466816,0.0,1.0
2008-10-21,6.61,7.26,6.6,7.26,4500,5.33288277360323,5.85729635950975,5.32481487228159,5.85729635950975,5577.65870032474,0.0,1.0
2008-10-22,7.0,7.0,7.0,7.0,300,5.64753092514714,5.64753092514714,5.64753092514714,5.64753092514714,371.843913354983,0.0,1.0
2008-10-23,6.6,6.6,6.6,6.6,800,5.32481487228159,5.32481487228159,5.32481487228159,5.32481487228159,991.583768946621,0.0,1.0
2008-10-24,6.6,6.6,6.6,6.6,100,5.32481487228159,5.32481487228159,5.32481487228159,5.32481487228159,123.947971118328,0.0,1.0
2008-10-27,6.5,6.72,6.35,6.35,2000,5.24413585906521,5.42162968814126,5.12311733924062,5.12311733924062,2478.95942236655,0.0,1.0
2008-10-28,6.75,6.75,6.75,6.75,100,5.44583339210618,5.44583339210618,5.44583339210618,5.44583339210618,123.947971118327,0.0,1.0
2008-10-29,7.0,7.0,6.7501,6.7501,2000,5.64753092514714,5.64753092514714,5.44591407111939,5.44591407111939,2478.95942236655,0.0,1.0
2008-10-30,7.0,7.0,7.0,7.0,0,5.64753092514714,5.64753092514714,5.64753092514714,5.64753092514714,0,0.0,1.0
2008-10-31,7.0,7.0,7.0,7.0,0,5.64753092514714,5.64753092514714,5.64753092514714,5.64753092514714,0,0.0,1.0
2008-11-03,7.186,7.186,7.0,7.0,1800,5.79759388972963,5.79759388972963,5.64753092514714,5.64753092514714,2231.06348012989,0.0,1.0
2008-11-04,7.0,7.034,6.89,7.0,5500,5.64753092514714,5.67496178964072,5.55878401060912,5.64753092514714,6817.13841150802,0.0,1.0
2008-11-05,7.15,7.25,7.0001,7.0001,3000,5.76854944497173,5.84922845818811,5.64761160416036,5.64761160416036,3718.43913354982,0.0,1.0
2008-11-06,6.99,7.03,6.5501,7.0201,4100,5.63946302382551,5.67173462911206,5.28455604468662,5.66374740680364,5081.86681585143,0.0,1.0
2008-11-07,7.0,7.0,6.802,6.9999,1000,5.64753092514714,5.64753092514714,5.4877864789787,5.64745024613393,1239.47971118328,0.0,1.0
2008-11-10,6.9,6.9,6.9,6.9,2000,5.56685191193076,5.56685191193076,5.56685191193076,5.56685191193076,2478.95942236655,0.0,1.0
2008-11-11,6.5,6.685,6.3,6.3,900,5.24413585906521,5.39339203351552,5.08277783263243,5.08277783263243,1115.53174006495,0.0,1.0
2008-11-12,6.5,6.5,6.5,6.5,0,5.24413585906521,5.24413585906521,5.24413585906521,5.24413585906521,0,0.0,1.0
2008-11-13,7.0,7.0,6.535,6.535,1200,5.64753092514714,5.64753092514714,5.27237351369094,5.27237351369094,1487.37565341993,0.0,1.0
2008-11-14,7.1,7.1,7.0,7.0,4100,5.72820993836353,5.72820993836353,5.64753092514714,5.64753092514714,5081.86681585143,0.0,1.0
2008-11-17,7.1,7.1,7.1,7.1,0,5.72820993836353,5.72820993836353,5.72820993836353,5.72820993836353,0,0.0,1.0
2008-11-18,7.58,7.58,7.11,7.11,700,6.11546920180219,6.11546920180219,5.73627783968517,5.73627783968517,867.635797828293,0.0,1.0
2008-11-19,7.0,7.46,7.0,7.03,4200,5.64753092514714,6.01865438594253,5.64753092514714,5.67173462911206,5205.81478696976,0.0,1.0
2008-11-20,7.0,7.0001,7.0,7.0,6100,5.64753092514714,5.64761160416036,5.64753092514714,5.64753092514714,7560.82623821799,0.0,1.0
2008-11-21,6.9,7.25,6.9,7.25,10800,5.56685191193076,5.84922845818811,5.56685191193076,5.84922845818811,13386.3808807794,0.0,1.0
2008-11-24,6.7,6.7,6.7,6.7,1000,5.40549388549798,5.40549388549798,5.40549388549798,5.40549388549798,1239.47971118328,0.0,1.0
2008-11-25,6.7,6.7,6.7,6.7,6,5.40549388549798,5.40549388549798,5.40549388549798,5.40549388549798,7.43687826709966,0.0,1.0
2008-11-26,6.5,6.5,6.5,6.5,1000,5.24413585906521,5.24413585906521,5.24413585906521,5.24413585906521,1239.47971118327,0.0,1.0
2008-11-28,6.06,6.3,6.0501,6.3,300,4.8891482009131,5.08277783263243,4.88116097860468,5.08277783263243,371.843913354983,0.0,1.0
2008-12-01,6.44,6.44,6.44,6.44,400,5.19572845113537,5.19572845113537,5.19572845113537,5.19572845113537,495.791884473311,0.0,1.0
2008-12-02,6.95,6.95,6.25,6.26,1000,5.60719141853895,5.60719141853895,5.04243832602424,5.05050622734587,1239.47971118328,0.0,1.0
2008-12-03,6.07,6.07,6.07,6.07,200,4.89721610223474,4.89721610223474,4.89721610223474,4.89721610223474,247.895942236655,0.0,1.0
2008-12-04,6.25,6.55,6.24,6.55,9000,5.04243832602424,5.2844753656734,5.0343704247026,5.2844753656734,11155.3174006495,0.0,1.0
2008-12-05,6.1,6.2,6.1,6.2,1900,4.92141980619965,5.00209881941604,4.92141980619965,5.00209881941604,2355.01145124823,0.0,1.0
2008-12-08,6.01,6.01,6.01,6.01,800,4.84880869430491,4.84880869430491,4.84880869430491,4.84880869430491,991.58376894662,0.0,1.0
2008-12-09,6.3001,6.5,6.3,6.5,2300,5.08285851164565,5.24413585906521,5.08277783263243,5.24413585906521,2850.80333572153,0.0,1.0
2008-12-10,6.3,6.3,6.3,6.3,0,5.08277783263243,5.08277783263243,5.08277783263243,5.08277783263243,0,0.0,1.0
2008-12-11,6.2,6.23,6.2,6.23,7700,5.00209881941604,5.02630252338096,5.00209881941604,5.02630252338096,9543.99377611123,0.0,1.0
2008-12-12,6.15,6.54,6.01,6.01,3000,4.96175931280785,5.27640746435176,4.84880869430491,4.84880869430491,3718.43913354983,0.0,1.0
2008-12-15,6.15,6.15,6.15,6.15,400,4.96175931280785,4.96175931280785,4.96175931280785,4.96175931280785,495.79188447331,0.0,1.0
2008-12-16,6.19,6.252,6.15,6.252,17500,4.9940309180944,5.04405190628856,4.96175931280785,5.04405190628856,21690.8949457073,0.0,1.0
2008-12-17,6.15,6.1501,6.01,6.15,3200,4.96175931280785,4.96183999182106,4.84880869430491,4.96175931280785,3966.33507578648,0.0,1.0
2008-12-18,6.14,6.15,6.14,6.15,500,4.95369141148621,4.96175931280785,4.95369141148621,4.96175931280785,619.739855591638,0.0,1.0
2008-12-19,6.94,6.94,6.052,6.052,1500,5.59912351721731,5.59912351721731,4.88269387985579,4.88269387985579,1859.21956677491,0.0,1.0
2008-12-22,6.05,6.94,6.0,6.03,5500,4.88108029959146,5.59912351721731,4.84074079298327,4.86494449694818,6817.13841150802,0.0,1.0
2008-12-23,5.7501,6.0,5.75,6.0,500,4.63912393895551,4.84074079298327,4.6390432599423,4.84074079298327,619.739855591638,0.0,1.0
2008-12-24,5.75,5.75,5.75,5.75,0,4.6390432599423,4.6390432599423,4.6390432599423,4.6390432599423,0,0.0,1.0
2008-12-26,6.25,6.25,6.24,6.24,5900,5.04243832602424,5.04243832602424,5.0343704247026,5.0343704247026,7312.93029598132,0.0,1.0
2008-12-29,6.1,6.43,6.1,6.43,19500,4.92141980619965,5.18766054981373,4.92141980619965,5.18766054981373,24169.8543680739,0.0,1.0
2008-12-30,6.05,6.05,6.0,6.05,5700,4.88108029959146,4.88108029959146,4.84074079298327,4.88108029959146,7065.03435374467,0.0,1.0
2008-12-31,5.91,5.943,5.83,5.83,1400,4.76812968108852,4.79475375544993,4.70358647051541,4.70358647051541,1735.27159565659,0.0,1.0
2009-01-02,6.64,6.64,6.0,6.0001,2400,5.35708647756815,5.35708647756815,4.84074079298327,4.84082147199648,2974.75130683986,0.0,1.0
2009-01-05,6.68,6.68,6.24,6.24,8000,5.3893580828547,5.3893580828547,5.0343704247026,5.0343704247026,9915.83768946621,0.0,1.0
2009-01-06,6.594,6.68,6.26,6.26,1400,5.31997413148861,5.3893580828547,5.05050622734587,5.05050622734587,1735.27159565659,0.0,1.0
2009-01-07,6.7,6.7,6.68,6.68,9400,5.40549388549798,5.40549388549798,5.3893580828547,5.3893580828547,11651.1092851228,0.0,1.0
2009-01-08,6.4,6.4,6.25,6.28,9800,5.16345684584882,5.16345684584882,5.04243832602424,5.06664202998915,12146.9011695961,0.0,1.0
2009-01-09,6.4,6.4,6.4,6.4,0,5.16345684584882,5.16345684584882,5.16345684584882,5.16345684584882,0,0.0,1.0
2009-01-12,6.05,6.06,6.05,6.0501,1000,4.88108029959146,4.8891482009131,4.88108029959146,4.88116097860468,1239.47971118328,0.0,1.0
2009-01-13,6.05,6.05,6.05,6.05,0,4.88108029959146,4.88108029959146,4.88108029959146,4.88108029959146,0,0.0,1.0
2009-01-14,5.8,6.0,5.8,6.0,200,4.67938276655049,4.84074079298327,4.67938276655049,4.84074079298327,247.895942236655,0.0,1.0
2009-01-15,5.95,6.006,5.93,5.93,1000,4.80040128637507,4.84558153377625,4.7842654837318,4.7842654837318,1239.47971118328,0.0,1.0
2009-01-16,5.95,5.95,5.95,5.95,0,4.80040128637507,4.80040128637507,4.80040128637507,4.80040128637507,0,0.0,1.0
2009-01-20,5.95,5.95,5.95,5.95,0,4.80040128637507,4.80040128637507,4.80040128637507,4.80040128637507,0,0.0,1.0
2009-01-21,5.95,5.95,5.95,5.95,0,4.80040128637507,4.80040128637507,4.80040128637507,4.80040128637507,0,0.0,1.0
2009-01-22,5.95,5.95,5.95,5.95,0,4.80040128637507,4.80040128637507,4.80040128637507,4.80040128637507,0,0.0,1.0
2009-01-23,5.95,5.95,5.95,5.95,0,4.80040128637507,4.80040128637507,4.80040128637507,4.80040128637507,0,0.0,1.0
2009-01-26,6.136,6.136,6.11,6.11,2000,4.95046425095755,4.95046425095755,4.92948770752129,4.92948770752129,2478.95942236655,0.0,1.0
2009-01-27,6.25,6.25,5.2,5.91,7100,5.04243832602424,5.04243832602424,4.19530868725216,4.76812968108852,8800.30594940125,0.0,1.0
2009-01-28,6.66,6.66,6.49,6.5,6000,5.37322228021143,5.37322228021143,5.23606795774357,5.24413585906521,7436.87826709965,0.0,1.0
2009-01-29,6.66,6.66,6.66,6.66,0,5.37322228021143,5.37322228021143,5.37322228021143,5.37322228021143,0,0.0,1.0
2009-01-30,6.66,6.66,6.66,6.66,0,5.37322228021143,5.37322228021143,5.37322228021143,5.37322228021143,0,0.0,1.0
2009-02-02,6.66,6.66,6.66,6.66,0,5.37322228021143,5.37322228021143,5.37322228021143,5.37322228021143,0,0.0,1.0
2009-02-03,6.0,6.0,6.0,6.0,7500,4.84074079298327,4.84074079298327,4.84074079298327,4.84074079298327,9296.09783387456,0.0,1.0
2009-02-04,6.25,6.25,5.5,5.5,2500,5.04243832602424,5.04243832602424,4.43734572690133,4.43734572690133,3098.69927795819,0.0,1.0
2009-02-05,6.25,6.25,6.25,6.25,1000,5.04243832602424,5.04243832602424,5.04243832602424,5.04243832602424,1239.47971118327,0.0,1.0
2009-02-06,6.5,6.5,6.25,6.25,3200,5.24413585906521,5.24413585906521,5.04243832602424,5.04243832602424,3966.33507578648,0.0,1.0
2009-02-09,6.35,6.4,6.25,6.25,5200,5.12311733924062,5.16345684584882,5.04243832602424,5.04243832602424,6445.29449815304,0.0,1.0
2009-02-10,6.4,6.54,6.26,6.54,1500,5.16345684584882,5.27640746435176,5.05050622734587,5.27640746435176,1859.21956677491,0.0,1.0
2009-02-11,6.4,6.4,6.4,6.4,0,5.16345684584882,5.16345684584882,5.16345684584882,5.16345684584882,0,0.0,1.0
2009-02-12,6.25,6.75,6.01,6.75,2700,5.04243832602424,5.44583339210618,4.84880869430491,5.44583339210618,3346.59522019484,0.0,1.0
2009-02-13,6.46,6.46,6.46,6.46,200,5.21186425377865,5.21186425377865,5.21186425377865,5.21186425377865,247.895942236655,0.0,1.0
2009-02-17,6.0,6.2,6.0,6.2,7800,4.84074079298327,5.00209881941604,4.84074079298327,5.00209881941604,9667.94174722954,0.0,1.0
2009-02-18,6.0,6.0,5.75,6.0,600,4.84074079298327,4.84074079298327,4.6390432599423,4.84074079298327,743.687826709965,0.0,1.0
2009-02-19,6.0,6.0,5.8,5.8,2400,4.84074079298327,4.84074079298327,4.67938276655049,4.67938276655049,2974.75130683986,0.0,1.0
2009-02-20,5.9,7.43,5.9,7.43,4000,4.76006177976688,5.99445068197761,4.76006177976688,5.99445068197761,4957.9188447331,0.0,1.0
2009-02-23,5.85,5.9,5.85,5.9,1600,4.71972227315868,4.76006177976688,4.71972227315868,4.76006177976688,1983.16753789324,0.0,1.0
2009-02-24,6.234,6.234,6.234,6.234,200,5.02952968390961,5.02952968390961,5.02952968390961,5.02952968390961,247.895942236655,0.0,1.0
2009-02-25,6.25,6.25,6.25,6.25,500,5.04243832602424,5.04243832602424,5.04243832602424,5.04243832602424,619.739855591637,0.0,1.0
2009-02-26,5.95,6.66,5.91,6.66,3800,4.80040128637507,5.37322228021143,4.76812968108852,5.37322228021143,4710.02290249645,0.0,1.0
2009-02-27,5.97,5.97,5.81,5.81,1200,4.81653708901835,4.81653708901835,4.68745066787213,4.68745066787213,1487.37565341993,0.0,1.0
2009-03-02,5.8,6.0,5.8,6.0,900,4.67938276655049,4.84074079298327,4.67938276655049,4.84074079298327,1115.53174006495,0.0,1.0
2009-03-03,5.69,5.69,5.69,5.69,400,4.59063585201246,4.59063585201246,4.59063585201246,4.59063585201246,495.791884473311,0.0,1.0
2009-03-04,5.69,5.69,5.69,5.69,0,4.59063585201246,4.59063585201246,4.59063585201246,4.59063585201246,0,0.0,1.0
2009-03-05,5.69,5.69,5.69,5.69,0,4.59063585201246,4.59063585201246,4.59063585201246,4.59063585201246,0,0.0,1.0
2009-03-06,5.99,6.0001,5.99,6.0,1700,4.83267289166163,4.84082147199648,4.83267289166163,4.84074079298327,2107.11550901157,0.0,1.0
2009-03-09,5.99,5.99,5.99,5.99,0,4.83267289166163,4.83267289166163,4.83267289166163,4.83267289166163,0,0.0,1.0
2009-03-10,5.99,5.99,5.99,5.99,0,4.83267289166163,4.83267289166163,4.83267289166163,4.83267289166163,0,0.0,1.0
2009-03-11,5.99,5.99,5.99,5.99,0,4.83267289166163,4.83267289166163,4.83267289166163,4.83267289166163,0,0.0,1.0
2009-03-12,5.99,5.99,5.99,5.99,0,4.83267289166163,4.83267289166163,4.83267289166163,4.83267289166163,0,0.0,1.0
2009-03-13,5.99,5.99,5.99,5.99,0,4.83267289166163,4.83267289166163,4.83267289166163,4.83267289166163,0,0.0,1.0
2009-03-16,5.99,5.99,5.99,5.99,0,4.83267289166163,4.83267289166163,4.83267289166163,4.83267289166163,0,0.0,1.0
2009-03-17,5.99,5.99,5.99,5.99,0,4.83267289166163,4.83267289166163,4.83267289166163,4.83267289166163,0,0.0,1.0
2009-03-18,5.6,6.0,5.35,6.0,2000,4.51802474011772,4.84074079298327,4.31632720707675,4.84074079298327,2478.95942236655,0.0,1.0
2009-03-19,5.6,5.6,5.6,5.6,0,4.51802474011772,4.51802474011772,4.51802474011772,4.51802474011772,0,0.0,1.0
2009-03-20,5.6,5.6,5.6,5.6,0,4.51802474011772,4.51802474011772,4.51802474011772,4.51802474011772,0,0.0,1.0
2009-03-23,6.0,6.0,5.4,5.4,2700,4.84074079298327,4.84074079298327,4.35666671368494,4.35666671368494,3346.59522019484,0.0,1.0
2009-03-24,6.0,6.0,6.0,6.0,0,4.84074079298327,4.84074079298327,4.84074079298327,4.84074079298327,0,0.0,1.0
2009-03-25,6.0,6.0,6.0,6.0,0,4.84074079298327,4.84074079298327,4.84074079298327,4.84074079298327,0,0.0,1.0
2009-03-26,6.0,6.0,6.0,6.0,1200,4.84074079298327,4.84074079298327,4.84074079298327,4.84074079298327,1487.37565341993,0.0,1.0
2009-03-27,6.0,6.0,5.7501,5.7501,1400,4.84074079298327,4.84074079298327,4.63912393895551,4.63912393895551,1735.27159565658,0.0,1.0
2009-03-30,5.785,6.465,5.4,5.81,8800,4.66728091456803,5.21589820443947,4.35666671368494,4.68745066787213,10907.4214584128,0.0,1.0
2009-03-31,5.8387,6.5,5.8387,6.5,9300,4.71060554466523,5.24413585906521,4.71060554466523,5.24413585906521,11527.1613140045,0.0,1.0
2009-04-01,6.0,6.25,6.0,6.24,6100,4.84074079298327,5.04243832602424,4.84074079298327,5.0343704247026,7560.82623821798,0.0,1.0
2009-04-02,6.0,6.0,6.0,6.0,0,4.84074079298327,4.84074079298327,4.84074079298327,4.84074079298327,0,0.0,1.0
2009-04-03,6.0,6.0,6.0,6.0,100,4.84074079298327,4.84074079298327,4.84074079298327,4.84074079298327,123.947971118327,0.0,1.0
2009-04-06,6.0,6.0,6.0,6.0,1200,4.84074079298327,4.84074079298327,4.84074079298327,4.84074079298327,1487.37565341993,0.0,1.0
2009-04-07,6.0,6.0,6.0,6.0,0,4.84074079298327,4.84074079298327,4.84074079298327,4.84074079298327,0,0.0,1.0
2009-04-08,6.0,6.0,6.0,6.0,0,4.84074079298327,4.84074079298327,4.84074079298327,4.84074079298327,0,0.0,1.0
2009-04-09,6.0,6.0,6.0,6.0,0,4.84074079298327,4.84074079298327,4.84074079298327,4.84074079298327,0,0.0,1.0
2009-04-13,6.25,6.25,6.05,6.05,1300,5.04243832602424,5.04243832602424,4.88108029959146,4.88108029959146,1611.32362453826,0.0,1.0
2009-04-14,6.25,6.25,6.25,6.25,0,5.04243832602424,5.04243832602424,5.04243832602424,5.04243832602424,0,0.0,1.0
2009-04-15,6.02,6.05,6.02,6.05,1400,4.85687659562654,4.88108029959146,4.85687659562654,4.88108029959146,1735.27159565659,0.0,1.0
2009-04-16,6.1,6.1,6.1,6.1,1000,4.92141980619965,4.92141980619965,4.92141980619965,4.92141980619965,1239.47971118328,0.0,1.0
2009-04-17,6.0,6.02,6.0,6.02,1600,4.84074079298327,4.85687659562654,4.84074079298327,4.85687659562654,1983.16753789324,0.0,1.0
2009-04-20,6.0,6.5,6.0,6.42,3500,4.84074079298327,5.24413585906521,4.84074079298327,5.1795926484921,4338.17898914146,0.0,1.0
2009-04-21,6.0,6.0,6.0,6.0,1300,4.84074079298327,4.84074079298327,4.84074079298327,4.84074079298327,1611.32362453826,0.0,1.0
2009-04-22,6.0,6.03,5.83,5.83,2400,4.84074079298327,4.86494449694818,4.70358647051541,4.70358647051541,2974.75130683986,0.0,1.0
2009-04-23,6.0,6.0,6.0,6.0,0,4.84074079298327,4.84074079298327,4.84074079298327,4.84074079298327,0,0.0,1.0
2009-04-24,6.2499,6.2499,6.2499,6.2499,200,5.04235764701102,5.04235764701102,5.04235764701102,5.04235764701102,247.895942236655,0.0,1.0
2009-04-27,6.0001,6.01,6.0,6.0,2900,4.84082147199648,4.84880869430491,4.84074079298327,4.84074079298327,3594.4911624315,0.0,1.0
2009-04-28,6.035,6.3499,6.0,6.25,7300,4.868978447609,5.12303666022741,4.84074079298327,5.04243832602424,9048.20189163792,0.0,1.0
2009-04-29,6.05,6.05,6.05,6.05,1600,4.88108029959146,4.88108029959146,4.88108029959146,4.88108029959146,1983.16753789324,0.0,1.0
2009-04-30,6.0,6.0,6.0,6.0,1200,4.84074079298327,4.84074079298327,4.84074079298327,4.84074079298327,1487.37565341993,0.0,1.0
2009-05-01,6.0,6.24,6.0,6.24,1700,4.84074079298327,5.0343704247026,4.84074079298327,5.0343704247026,2107.11550901157,0.0,1.0
2009-05-04,6.03,6.03,6.03,6.03,100,4.86494449694818,4.86494449694818,4.86494449694818,4.86494449694818,123.947971118328,0.0,1.0
2009-05-05,6.93,6.93,6.5,6.5,1400,5.59105561589567,5.59105561589567,5.24413585906521,5.24413585906521,1735.27159565659,0.0,1.0
2009-05-06,6.5,6.53,6.5,6.5,1000,5.24413585906521,5.26833956303012,5.24413585906521,5.24413585906521,1239.47971118327,0.0,1.0
2009-05-07,6.5,6.5,6.5,6.5,0,5.24413585906521,5.24413585906521,5.24413585906521,5.24413585906521,0,0.0,1.0
2009-05-08,7.11,7.11,6.5,6.5,2500,5.73627783968517,5.73627783968517,5.24413585906521,5.24413585906521,3098.69927795819,0.0,1.0
2009-05-11,7.2,7.2001,6.5,7.15,6000,5.80888895157992,5.80896963059314,5.24413585906521,5.76854944497173,7436.87826709965,0.0,1.0
2009-05-12,6.75,6.75,6.75,6.75,400,5.44583339210618,5.44583339210618,5.44583339210618,5.44583339210618,495.79188447331,0.0,1.0
2009-05-13,7.2456,7.2456,7.21,7.21,1000,5.84567858160659,5.84567858160659,5.81695685290156,5.81695685290156,1239.47971118328,0.0,1.0
2009-05-14,7.5,7.5,7.5,7.5,100,6.05092599122908,6.05092599122908,6.05092599122908,6.05092599122908,123.947971118328,0.0,1.0
2009-05-15,6.5,6.5,6.5,6.5,300,5.24413585906521,5.24413585906521,5.24413585906521,5.24413585906521,371.843913354982,0.0,1.0
2009-05-18,6.88,7.5,6.78,7.44,2400,5.55071610928748,6.05092599122908,5.47003709607109,6.00251858329925,2974.75130683986,0.0,1.0
2009-05-19,6.5,6.76,6.5,6.76,2900,5.24413585906521,5.45390129342781,5.24413585906521,5.45390129342781,3594.4911624315,0.0,1.0
2009-05-20,6.5,6.5,6.5,6.5,0,5.24413585906521,5.24413585906521,5.24413585906521,5.24413585906521,0,0.0,1.0
2009-05-21,6.5,6.51,6.5,6.51,1600,5.24413585906521,5.25220376038684,5.24413585906521,5.25220376038684,1983.16753789324,0.0,1.0
2009-05-22,6.5,6.5,6.5,6.5,0,5.24413585906521,5.24413585906521,5.24413585906521,5.24413585906521,0,0.0,1.0
2009-05-26,6.5,6.5,6.5,6.5,0,5.24413585906521,5.24413585906521,5.24413585906521,5.24413585906521,0,0.0,1.0
2009-05-27,6.77,6.77,6.77,6.77,2000,5.46196919474945,5.46196919474945,5.46196919474945,5.46196919474945,2478.95942236655,0.0,1.0
2009-05-28,6.05,6.05,6.05,6.05,200,4.88108029959146,4.88108029959146,4.88108029959146,4.88108029959146,247.895942236655,0.0,1.0
2009-05-29,6.89,7.32,6.4,6.5,3400,5.55878401060912,5.90570376743959,5.16345684584882,5.24413585906521,4214.23101802314,0.0,1.0
2009-06-01,6.9499,6.99,6.9499,6.99,700,5.60711073952573,5.63946302382551,5.60711073952573,5.63946302382551,867.635797828294,0.0,1.0
2009-06-02,6.9,7.0,6.51,6.75,2100,5.56685191193076,5.64753092514714,5.25220376038684,5.44583339210618,2602.90739348488,0.0,1.0
2009-06-03,6.46,6.63,6.1,6.63,600,5.21186425377865,5.34901857624651,4.92141980619965,5.34901857624651,743.687826709966,0.0,1.0
2009-06-04,6.46,6.46,6.46,6.46,0,5.21186425377865,5.21186425377865,5.21186425377865,5.21186425377865,0,0.0,1.0
2009-06-05,6.46,6.46,6.46,6.46,0,5.21186425377865,5.21186425377865,5.21186425377865,5.21186425377865,0,0.0,1.0
2009-06-08,6.11,6.5,6.11,6.5,1500,4.92948770752129,5.24413585906521,4.92948770752129,5.24413585906521,1859.21956677491,0.0,1.0
2009-06-09,6.75,6.85,6.5,6.82,2600,5.44583339210618,5.52651240532256,5.24413585906521,5.50230870135765,3222.64724907651,0.0,1.0
2009-06-10,6.85,6.85,6.5,6.5,400,5.52651240532256,5.52651240532256,5.24413585906521,5.24413585906521,495.791884473311,0.0,1.0
2009-06-11,6.85,6.85,6.85,6.85,0,5.52651240532256,5.52651240532256,5.52651240532256,5.52651240532256,0,0.0,1.0
2009-06-12,6.85,6.85,6.85,6.85,0,5.52651240532256,5.52651240532256,5.52651240532256,5.52651240532256,0,0.0,1.0
2009-06-15,6.75,6.8,6.75,6.8,2000,5.44583339210618,5.48617289871437,5.44583339210618,5.48617289871437,2478.95942236655,0.0,1.0
2009-06-16,6.5,6.5,6.5,6.5,300,5.24413585906521,5.24413585906521,5.24413585906521,5.24413585906521,371.843913354982,0.0,1.0
2009-06-17,7.07,7.07,7.03,7.03,400,5.70400623439862,5.70400623439862,5.67173462911206,5.67173462911206,495.79188447331,0.0,1.0
2009-06-18,6.53,6.53,6.53,6.53,100,5.26833956303012,5.26833956303012,5.26833956303012,5.26833956303012,123.947971118328,0.0,1.0
2009-06-19,6.53,6.53,6.53,6.53,2,5.26833956303012,5.26833956303012,5.26833956303012,5.26833956303012,2.47895942236655,0.0,1.0
2009-06-22,6.5,6.53,6.5,6.51,1600,5.24413585906521,5.26833956303012,5.24413585906521,5.25220376038684,1983.16753789324,0.0,1.0
2009-06-23,7.0,7.0,6.92,6.99,900,5.64753092514714,5.64753092514714,5.58298771457403,5.63946302382551,1115.53174006495,0.0,1.0
2009-06-24,6.58,7.0,6.5,7.0,2900,5.30867906963832,5.64753092514714,5.24413585906521,5.64753092514714,3594.4911624315,0.0,1.0
2009-06-25,7.0,7.0,7.0,7.0,500,5.64753092514714,5.64753092514714,5.64753092514714,5.64753092514714,619.739855591638,0.0,1.0
2009-06-26,7.0,7.008,6.99,6.99,4100,5.64753092514714,5.65398524620446,5.63946302382551,5.63946302382551,5081.86681585143,0.0,1.0
2009-06-29,7.15,7.15,7.0999,7.0999,2900,5.76854944497173,5.76854944497173,5.72812925935032,5.72812925935032,3594.4911624315,0.0,1.0
2009-06-30,6.8,7.2,6.5,6.55,1800,5.48617289871437,5.80888895157992,5.24413585906521,5.2844753656734,2231.0634801299,0.0,1.0
2009-07-01,7.07,7.1,6.8,6.8,700,5.70400623439862,5.72820993836353,5.48617289871437,5.48617289871437,867.635797828292,0.0,1.0
2009-07-02,7.07,7.07,7.07,7.07,0,5.70400623439862,5.70400623439862,5.70400623439862,5.70400623439862,0,0.0,1.0
2009-07-06,7.07,7.07,7.07,7.07,0,5.70400623439862,5.70400623439862,5.70400623439862,5.70400623439862,0,0.0,1.0
2009-07-07,6.5,6.64,6.5,6.64,1000,5.24413585906521,5.35708647756815,5.24413585906521,5.35708647756815,1239.47971118327,0.0,1.0
2009-07-08,6.5,6.5,6.5,6.5,0,5.24413585906521,5.24413585906521,5.24413585906521,5.24413585906521,0,0.0,1.0
2009-07-09,7.1,7.1,6.5,6.52,500,5.72820993836353,5.72820993836353,5.24413585906521,5.26027166170848,619.739855591638,0.0,1.0
2009-07-10,7.1,7.1,7.1,7.1,0,5.72820993836353,5.72820993836353,5.72820993836353,5.72820993836353,0,0.0,1.0
2009-07-13,7.1,7.1,7.1,7.1,0,5.72820993836353,5.72820993836353,5.72820993836353,5.72820993836353,0,0.0,1.0
2009-07-14,7.1,7.1,7.1,7.1,0,5.72820993836353,5.72820993836353,5.72820993836353,5.72820993836353,0,0.0,1.0
2009-07-15,7.1,7.1,7.1,7.1,0,5.72820993836353,5.72820993836353,5.72820993836353,5.72820993836353,0,0.0,1.0
2009-07-16,6.7001,6.7001,6.69,6.69,3000,5.4055745645112,5.4055745645112,5.39742598417634,5.39742598417634,3718.43913354982,0.0,1.0
2009-07-17,6.7,6.7,6.7,6.7,0,5.40549388549798,5.40549388549798,5.40549388549798,5.40549388549798,0,0.0,1.0
2009-07-20,6.956,6.956,6.956,6.956,400,5.61203215933193,5.61203215933193,5.61203215933193,5.61203215933193,495.791884473311,0.0,1.0
2009-07-21,7.4,7.4,7.0,7.0,14700,5.9702469780127,5.9702469780127,5.64753092514714,5.64753092514714,18220.3517543941,0.0,1.0
2009-07-22,7.49,7.49,7.4,7.49,2900,6.04285808990744,6.04285808990744,5.9702469780127,6.04285808990744,3594.4911624315,0.0,1.0
2009-07-23,7.4,7.41,7.4,7.4,2200,5.9702469780127,5.97831487933433,5.9702469780127,5.9702469780127,2726.8553646032,0.0,1.0
2009-07-24,7.4,7.4,7.4,7.4,0,5.9702469780127,5.9702469780127,5.9702469780127,5.9702469780127,0,0.0,1.0
2009-07-27,7.4,7.4,7.4,7.4,30,5.9702469780127,5.9702469780127,5.9702469780127,5.9702469780127,37.1843913354982,0.0,1.0
2009-07-28,7.4,7.4,7.4,7.4,0,5.9702469780127,5.9702469780127,5.9702469780127,5.9702469780127,0,0.0,1.0
2009-07-29,6.01,6.26,5.95,6.13,5300,4.84880869430491,5.05050622734587,4.80040128637507,4.94562351016457,6569.24246927135,0.0,1.0
2009-07-30,6.0401,6.0401,6.0401,6.0401,200,4.87309307728304,4.87309307728304,4.87309307728304,4.87309307728304,247.895942236655,0.0,1.0
2009-07-31,7.0,7.0,6.02,6.5,8500,5.64753092514714,5.64753092514714,4.85687659562654,5.24413585906521,10535.5775450579,0.0,1.0
2009-08-03,7.0,7.0,7.0,7.0,3300,5.64753092514714,5.64753092514714,5.64753092514714,5.64753092514714,4090.28304690481,0.0,1.0
2009-08-04,7.0,7.0,7.0,7.0,3800,5.64753092514714,5.64753092514714,5.64753092514714,5.64753092514714,4710.02290249645,0.0,1.0
2009-08-05,6.95,7.1,6.31,6.31,600,5.60719141853895,5.72820993836353,5.09084573395407,5.09084573395407,743.687826709965,0.0,1.0
2009-08-06,6.7,6.7,6.06,6.06,1700,5.40549388549798,5.40549388549798,4.8891482009131,4.8891482009131,2107.11550901157,0.0,1.0
2009-08-07,6.7,6.7,6.7,6.7,0,5.40549388549798,5.40549388549798,5.40549388549798,5.40549388549798,0,0.0,1.0
2009-08-10,7.1,7.1,6.7,6.73,900,5.72820993836353,5.72820993836353,5.40549388549798,5.4296975894629,1115.53174006495,0.0,1.0
2009-08-11,6.8,6.82,6.23,6.23,5200,5.48617289871437,5.50230870135765,5.02630252338096,5.02630252338096,6445.29449815303,0.0,1.0
2009-08-12,6.9,6.9,6.89,6.89,3000,5.56685191193076,5.56685191193076,5.55878401060912,5.55878401060912,3718.43913354982,0.0,1.0
2009-08-13,6.9,6.9,6.9,6.9,0,5.56685191193076,5.56685191193076,5.56685191193076,5.56685191193076,0,0.0,1.0
2009-08-14,7.1,7.1,6.85,6.85,3700,5.72820993836353,5.72820993836353,5.52651240532256,5.52651240532256,4586.07493137812,0.0,1.0
2009-08-17,7.1,7.1,7.1,7.1,0,5.72820993836353,5.72820993836353,5.72820993836353,5.72820993836353,0,0.0,1.0
2009-08-18,7.1,7.1,7.1,7.1,0,5.72820993836353,5.72820993836353,5.72820993836353,5.72820993836353,0,0.0,1.0
2009-08-19,7.1,7.1,7.1,7.1,0,5.72820993836353,5.72820993836353,5.72820993836353,5.72820993836353,0,0.0,1.0
2009-08-20,6.02,6.75,6.02,6.75,3500,4.85687659562654,5.44583339210618,4.85687659562654,5.44583339210618,4338.17898914147,0.0,1.0
2009-08-21,6.5,6.5,6.49,6.49,500,5.24413585906521,5.24413585906521,5.23606795774357,5.23606795774357,619.739855591637,0.0,1.0
2009-08-24,6.3,6.96,6.3,6.75,600,5.08277783263243,5.61525931986059,5.08277783263243,5.44583339210618,743.687826709965,0.0,1.0
2009-08-25,7.0,7.0,6.5,6.5,5800,5.64753092514714,5.64753092514714,5.24413585906521,5.24413585906521,7188.982324863,0.0,1.0
2009-08-26,7.0,7.0,7.0,7.0,0,5.64753092514714,5.64753092514714,5.64753092514714,5.64753092514714,0,0.0,1.0
2009-08-27,7.04,7.1,6.95,6.95,3100,5.6798025304337,5.72820993836353,5.60719141853895,5.60719141853895,3842.38710466815,0.0,1.0
2009-08-28,7.06,7.06,7.06,7.06,100,5.69593833307698,5.69593833307698,5.69593833307698,5.69593833307698,123.947971118327,0.0,1.0
2009-08-31,7.0,7.0,6.52,6.52,2000,5.64753092514714,5.64753092514714,5.26027166170848,5.26027166170848,2478.95942236655,0.0,1.0
2009-09-01,7.0,7.0,6.94,6.96,1400,5.64753092514714,5.64753092514714,5.59912351721731,5.61525931986059,1735.27159565659,0.0,1.0
2009-09-02,7.02,7.02,6.025,6.025,1900,5.66366672779042,5.66366672779042,4.86091054628736,4.86091054628736,2355.01145124822,0.0,1.0
2009-09-03,6.53,7.0,6.21,6.97,6600,5.26833956303012,5.64753092514714,5.01016672073768,5.62332722118223,8180.56609380962,0.0,1.0
2009-09-04,7.0,7.05,6.75,6.95,4300,5.64753092514714,5.68787043175534,5.44583339210618,5.60719141853895,5329.76275808809,0.0,1.0
2009-09-08,7.49,7.49,7.0,7.0,6200,6.04285808990744,6.04285808990744,5.64753092514714,5.64753092514714,7684.77420933632,0.0,1.0
2009-09-09,7.055,7.07,6.56,6.65,4600,5.69190438241616,5.70400623439862,5.29254326699504,5.36515437888979,5701.60667144307,0.0,1.0
2009-09-10,6.51,7.19,6.51,7.19,1600,5.25220376038684,5.80082105025828,5.25220376038684,5.80082105025828,1983.16753789324,0.0,1.0
2009-09-11,7.0,7.23,7.0,7.18,3400,5.64753092514714,5.83309265554484,5.64753092514714,5.79275314893664,4214.23101802314,0.0,1.0
2009-09-14,7.0,7.0,7.0,7.0,1200,5.64753092514714,5.64753092514714,5.64753092514714,5.64753092514714,1487.37565341993,0.0,1.0
2009-09-15,6.75,7.3661,6.5376,7.3661,1200,5.44583339210618,5.94289679253234,5.27447116803457,5.94289679253234,1487.37565341993,0.0,1.0
2009-09-16,6.75,6.75,6.75,6.75,1500,5.44583339210618,5.44583339210618,5.44583339210618,5.44583339210618,1859.21956677491,0.0,1.0
2009-09-17,6.75,6.75,6.75,6.75,0,5.44583339210618,5.44583339210618,5.44583339210618,5.44583339210618,0,0.0,1.0
2009-09-18,6.75,6.75,6.51,6.58,10200,5.44583339210618,5.44583339210618,5.25220376038684,5.30867906963832,12642.6930540694,0.0,1.0
2009-09-21,6.7,7.0,6.7,6.7,5000,5.40549388549798,5.64753092514714,5.40549388549798,5.40549388549798,6197.39855591638,0.0,1.0
2009-09-22,6.7,6.7,6.7,6.7,0,5.40549388549798,5.40549388549798,5.40549388549798,5.40549388549798,0,0.0,1.0
2009-09-23,6.7,6.7,6.7,6.7,0,5.40549388549798,5.40549388549798,5.40549388549798,5.40549388549798,0,0.0,1.0
2009-09-24,6.75,6.75,6.5,6.5001,1000,5.44583339210618,5.44583339210618,5.24413585906521,5.24421653807842,1239.47971118327,0.0,1.0
2009-09-25,6.75,6.75,6.75,6.75,0,5.44583339210618,5.44583339210618,5.44583339210618,5.44583339210618,0,0.0,1.0
2009-09-28,6.75,6.75,6.75,6.75,0,5.44583339210618,5.44583339210618,5.44583339210618,5.44583339210618,0,0.0,1.0
2009-09-29,6.75,6.75,6.75,6.75,0,5.44583339210618,5.44583339210618,5.44583339210618,5.44583339210618,0,0.0,1.0
2009-09-30,7.3999,7.3999,7.3999,7.3999,1000,5.97016629899948,5.97016629899948,5.97016629899948,5.97016629899948,1239.47971118328,0.0,1.0
2009-10-01,7.25,7.25,7.19,7.19,900,5.84922845818811,5.84922845818811,5.80082105025828,5.80082105025828,1115.53174006495,0.0,1.0
2009-10-02,7.25,7.25,7.25,7.25,0,5.84922845818811,5.84922845818811,5.84922845818811,5.84922845818811,0,0.0,1.0
2009-10-05,7.2,7.2,7.01,7.15,800,5.80888895157992,5.80888895157992,5.65559882646878,5.76854944497173,991.58376894662,0.0,1.0
2009-10-06,7.3,7.3,7.2,7.2,1000,5.88956796479631,5.88956796479631,5.80888895157992,5.80888895157992,1239.47971118328,0.0,1.0
2009-10-07,7.36,7.36,7.3,7.3,2800,5.93797537272614,5.93797537272614,5.88956796479631,5.88956796479631,3470.54319131317,0.0,1.0
2009-10-08,7.36,7.36,7.36,7.36,0,5.93797537272614,5.93797537272614,5.93797537272614,5.93797537272614,0,0.0,1.0
2009-10-09,7.01,7.01,6.57,6.61,2400,5.65559882646878,5.65559882646878,5.30061116831668,5.33288277360323,2974.75130683986,0.0,1.0
2009-10-12,7.0,7.03,6.9,6.9,1500,5.64753092514714,5.67173462911206,5.56685191193076,5.56685191193076,1859.21956677492,0.0,1.0
2009-10-13,7.0,7.0,7.0,7.0,0,5.64753092514714,5.64753092514714,5.64753092514714,5.64753092514714,0,0.0,1.0
2009-10-14,6.9,7.03,6.9,7.008,2000,5.56685191193076,5.67173462911206,5.56685191193076,5.65398524620446,2478.95942236655,0.0,1.0
2009-10-15,7.0,7.0,7.0,7.0,1700,5.64753092514714,5.64753092514714,5.64753092514714,5.64753092514714,2107.11550901157,0.0,1.0
2009-10-16,7.39,7.4,7.05,7.05,1200,5.96217907669106,5.9702469780127,5.68787043175534,5.68787043175534,1487.37565341993,0.0,1.0
2009-10-19,7.0,7.01,6.98,7.01,2300,5.64753092514714,5.65559882646878,5.63139512250387,5.65559882646878,2850.80333572154,0.0,1.0
2009-10-20,7.0,7.0,7.0,7.0,0,5.64753092514714,5.64753092514714,5.64753092514714,5.64753092514714,0,0.0,1.0
2009-10-21,7.0,7.0,7.0,7.0,0,5.64753092514714,5.64753092514714,5.64753092514714,5.64753092514714,0,0.0,1.0
2009-10-22,7.0,7.0,7.0,7.0,0,5.64753092514714,5.64753092514714,5.64753092514714,5.64753092514714,0,0.0,1.0
2009-10-23,7.0,7.0,7.0,7.0,2000,5.64753092514714,5.64753092514714,5.64753092514714,5.64753092514714,2478.95942236655,0.0,1.0
2009-10-26,7.4,7.4,6.3,6.3,1100,5.9702469780127,5.9702469780127,5.08277783263243,5.08277783263243,1363.4276823016,0.0,1.0
2009-10-27,7.4,7.4,7.4,7.4,0,5.9702469780127,5.9702469780127,5.9702469780127,5.9702469780127,0,0.0,1.0
2009-10-28,6.9815,6.9815,6.9,6.9,900,5.63260530770211,5.63260530770211,5.56685191193076,5.56685191193076,1115.53174006495,0.0,1.0
2009-10-29,7.0,7.0,6.9,6.9,2100,5.64753092514714,5.64753092514714,5.56685191193076,5.56685191193076,2602.90739348488,0.0,1.0
2009-10-30,7.0,7.03,6.99,7.0,6500,5.64753092514714,5.67173462911206,5.63946302382551,5.64753092514714,8056.6181226913,0.0,1.0
2009-11-02,7.0,7.0,7.0,7.0,0,5.64753092514714,5.64753092514714,5.64753092514714,5.64753092514714,0,0.0,1.0
2009-11-03,6.97,6.97,6.97,6.97,100,5.62332722118223,5.62332722118223,5.62332722118223,5.62332722118223,123.947971118328,0.0,1.0
2009-11-04,6.9,7.0,6.9,6.98,1100,5.56685191193076,5.64753092514714,5.56685191193076,5.63139512250387,1363.4276823016,0.0,1.0
2009-11-05,6.77,6.77,6.53,6.53,1400,5.46196919474945,5.46196919474945,5.26833956303012,5.26833956303012,1735.27159565659,0.0,1.0
2009-11-06,6.87,6.87,6.87,6.87,300,5.54264820796584,5.54264820796584,5.54264820796584,5.54264820796584,371.843913354983,0.0,1.0
2009-11-09,6.71,6.71,6.71,6.71,1300,5.41356178681962,5.41356178681962,5.41356178681962,5.41356178681962,1611.32362453826,0.0,1.0
2009-11-10,6.87,6.87,6.87,6.87,100,5.54264820796584,5.54264820796584,5.54264820796584,5.54264820796584,123.947971118328,0.0,1.0
2009-11-11,6.52,6.9,6.52,6.87,2400,5.26027166170848,5.56685191193076,5.26027166170848,5.54264820796584,2974.75130683986,0.0,1.0
2009-11-12,6.5199,6.52,6.5,6.52,1400,5.26019098269527,5.26027166170848,5.24413585906521,5.26027166170848,1735.27159565658,0.0,1.0
2009-11-13,6.8899,6.8899,6.1001,6.8899,800,5.5587033315959,5.5587033315959,4.92150048521287,5.5587033315959,991.583768946621,0.0,1.0
2009-11-16,6.83,7.0,6.6,7.0,1700,5.51037660267929,5.64753092514714,5.32481487228159,5.64753092514714,2107.11550901157,0.0,1.0
2009-11-17,6.84,7.2,6.025,6.05,3500,5.51844450400092,5.80888895157992,4.86091054628736,4.88108029959146,4338.17898914147,0.0,1.0
2009-11-18,6.5,6.75,6.35,6.36,4200,5.24413585906521,5.44583339210618,5.12311733924062,5.13118524056226,5205.81478696975,0.0,1.0
2009-11-19,6.5,6.5,6.5,6.5,0,5.24413585906521,5.24413585906521,5.24413585906521,5.24413585906521,0,0.0,1.0
2009-11-20,6.7184,6.7184,6.69,6.69,300,5.4203388239298,5.4203388239298,5.39742598417634,5.39742598417634,371.843913354982,0.0,1.0
2009-11-23,6.65,6.65,6.63,6.63,500,5.36515437888979,5.36515437888979,5.34901857624651,5.34901857624651,619.739855591637,0.0,1.0
2009-11-24,6.4999,6.64,6.215,6.31,2900,5.24405518005199,5.35708647756815,5.0142006713985,5.09084573395407,3594.4911624315,0.0,1.0
2009-11-25,6.3,6.32,6.3,6.32,1400,5.08277783263243,5.09891363527571,5.08277783263243,5.09891363527571,1735.27159565659,0.0,1.0
2009-11-27,6.55,6.62,6.2,6.2,2600,5.2844753656734,5.34095067492487,5.00209881941604,5.00209881941604,3222.64724907652,0.0,1.0
2009-11-30,6.33,6.5,6.33,6.5,400,5.10698153659735,5.24413585906521,5.10698153659735,5.24413585906521,495.79188447331,0.0,1.0
2009-12-01,6.4,6.4,6.2,6.2001,700,5.16345684584882,5.16345684584882,5.00209881941604,5.00217949842926,867.635797828293,0.0,1.0
2009-12-02,6.4,6.4,6.4,6.4,200,5.16345684584882,5.16345684584882,5.16345684584882,5.16345684584882,247.895942236655,0.0,1.0
2009-12-03,6.4,6.5,6.4,6.5,300,5.16345684584882,5.24413585906521,5.16345684584882,5.24413585906521,371.843913354983,0.0,1.0
2009-12-04,6.5,6.5,6.4,6.4,800,5.24413585906521,5.24413585906521,5.16345684584882,5.16345684584882,991.58376894662,0.0,1.0
2009-12-07,6.5,6.645,6.5,6.53,800,5.24413585906521,5.36112042822897,5.24413585906521,5.26833956303012,991.58376894662,0.0,1.0
2009-12-08,6.71,6.71,6.5,6.65,6400,5.41356178681962,5.41356178681962,5.24413585906521,5.36515437888979,7932.67015157296,0.0,1.0
2009-12-09,7.0,7.25,6.75,6.75,11900,5.64753092514714,5.84922845818811,5.44583339210618,5.44583339210618,14749.808563081,0.0,1.0
2009-12-10,7.0,7.0,6.86,7.0,7000,5.64753092514714,5.64753092514714,5.5345803066442,5.64753092514714,8676.35797828294,0.0,1.0
2009-12-11,6.9,7.0,6.9,7.0,3300,5.56685191193076,5.64753092514714,5.56685191193076,5.64753092514714,4090.28304690481,0.0,1.0
2009-12-14,7.0999,7.0999,6.8,7.0,3000,5.72812925935032,5.72812925935032,5.48617289871437,5.64753092514714,3718.43913354982,0.0,1.0
2009-12-15,7.0,7.1,6.9,7.1,1300,5.64753092514714,5.72820993836353,5.56685191193076,5.72820993836353,1611.32362453826,0.0,1.0
2009-12-16,6.83,7.1,6.8,6.82,5900,5.51037660267929,5.72820993836353,5.48617289871437,5.50230870135765,7312.93029598132,0.0,1.0
2009-12-17,6.83,6.83,6.83,6.83,0,5.51037660267929,5.51037660267929,5.51037660267929,5.51037660267929,0,0.0,1.0
2009-12-18,6.85,7.5,6.8101,7.5,500,5.52651240532256,6.05092599122908,5.49432147904922,6.05092599122908,619.739855591638,0.0,1.0
2009-12-21,7.5,7.5,6.61,6.81,2700,6.05092599122908,6.05092599122908,5.33288277360323,5.49424080003601,3346.59522019485,0.0,1.0
2009-12-22,7.335,7.4999,7.335,7.4999,900,5.91780561942204,6.05084531221587,5.91780561942204,6.05084531221587,1115.53174006495,0.0,1.0
2009-12-23,7.0,7.0001,6.75,6.7599,41800,5.64753092514714,5.64761160416036,5.44583339210618,5.4538206144146,51810.251927461,0.0,1.0
2009-12-24,7.05,7.05,7.04,7.04,5000,5.68787043175534,5.68787043175534,5.6798025304337,5.6798025304337,6197.39855591638,0.0,1.0
2009-12-28,6.9,7.55,6.9,7.0,39800,5.56685191193076,6.09126549783728,5.56685191193076,5.64753092514714,49331.2925050943,0.0,1.0
2009-12-29,6.9,7.41,6.9,7.02,16000,5.56685191193076,5.97831487933433,5.56685191193076,5.66366672779042,19831.6753789324,0.0,1.0
2009-12-30,7.59,7.59,6.9,6.935,13600,6.12353710312383,6.12353710312383,5.56685191193076,5.59508956655649,16856.9240720926,0.0,1.0
2009-12-31,7.23,7.43,7.23,7.43,600,5.83309265554484,5.99445068197761,5.83309265554484,5.99445068197761,743.687826709965,0.0,1.0
2010-01-04,7.08,7.35,7.0,7.2,8300,5.71207413572025,5.9299074714045,5.64753092514714,5.80888895157992,10287.6816028212,0.0,1.0
2010-01-05,6.95,7.06,6.9,7.06,10900,5.60719141853895,5.69593833307698,5.56685191193076,5.69593833307698,13510.3288518977,0.0,1.0
2010-01-06,6.9999,7.0,6.9999,7.0,4000,5.64745024613393,5.64753092514714,5.64745024613393,5.64753092514714,4957.9188447331,0.0,1.0
2010-01-07,7.0,7.57,6.96,7.2,5900,5.64753092514714,6.10740130048056,5.61525931986059,5.80888895157992,7312.93029598133,0.0,1.0
2010-01-08,7.02,7.03,7.0,7.03,1200,5.66366672779042,5.67173462911206,5.64753092514714,5.67173462911206,1487.37565341993,0.0,1.0
2010-01-11,7.18,7.3,7.01,7.3,2100,5.79275314893664,5.88956796479631,5.65559882646878,5.88956796479631,2602.90739348488,0.0,1.0
2010-01-12,7.3,7.42,7.2001,7.3,5700,5.88956796479631,5.98638278065597,5.80896963059314,5.88956796479631,7065.03435374467,0.0,1.0
2010-01-13,7.3,7.35,7.3,7.3,3100,5.88956796479631,5.9299074714045,5.88956796479631,5.88956796479631,3842.38710466815,0.0,1.0
2010-01-14,7.296,7.3,7.25,7.2501,1900,5.88634080426765,5.88956796479631,5.84922845818811,5.84930913720133,2355.01145124822,0.0,1.0
2010-01-15,7.25,7.3,7.25,7.3,1300,5.84922845818811,5.88956796479631,5.84922845818811,5.88956796479631,1611.32362453826,0.0,1.0
2010-01-19,7.3,7.33,7.1,7.21,7200,5.88956796479631,5.91377166876122,5.72820993836353,5.81695685290156,8924.25392051958,0.0,1.0
2010-01-20,7.29,7.29,7.29,7.29,100,5.88150006347467,5.88150006347467,5.88150006347467,5.88150006347467,123.947971118328,0.0,1.0
2010-01-21,7.25,7.25,7.25,7.25,600,5.84922845818811,5.84922845818811,5.84922845818811,5.84922845818811,743.687826709966,0.0,1.0
2010-01-22,7.1,7.1901,7.05,7.19,2300,5.72820993836353,5.8009017292715,5.68787043175534,5.80082105025828,2850.80333572153,0.0,1.0
2010-01-25,7.1,7.1,7.1,7.1,500,5.72820993836353,5.72820993836353,5.72820993836353,5.72820993836353,619.739855591638,0.0,1.0
2010-01-26,7.2499,7.2499,7.054,7.054,600,5.8491477791749,5.8491477791749,5.69109759228399,5.69109759228399,743.687826709965,0.0,1.0
2010-01-27,7.25,7.25,7.25,7.25,0,5.84922845818811,5.84922845818811,5.84922845818811,5.84922845818811,0,0.0,1.0
2010-01-28,7.25,7.25,7.25,7.25,0,5.84922845818811,5.84922845818811,5.84922845818811,5.84922845818811,0,0.0,1.0
2010-01-29,7.2,7.2499,7.2,7.2499,800,5.80888895157992,5.8491477791749,5.80888895157992,5.8491477791749,991.58376894662,0.0,1.0
2010-02-01,7.05,7.05,7.05,7.05,200,5.68787043175534,5.68787043175534,5.68787043175534,5.68787043175534,247.895942236655,0.0,1.0
2010-02-02,7.05,7.05,7.05,7.05,0,5.68787043175534,5.68787043175534,5.68787043175534,5.68787043175534,0,0.0,1.0
2010-02-03,7.25,7.25,7.14,7.14,1200,5.84922845818811,5.84922845818811,5.76048154365009,5.76048154365009,1487.37565341993,0.0,1.0
2010-02-04,7.2,7.2001,7.2,7.2001,200,5.80888895157992,5.80896963059314,5.80888895157992,5.80896963059314,247.895942236655,0.0,1.0
2010-02-05,7.226,7.2996,7.226,7.29,2500,5.82986549501618,5.88924524874344,5.82986549501618,5.88150006347467,3098.69927795819,0.0,1.0
2010-02-08,7.09,7.15,7.09,7.09,2200,5.72014203704189,5.76854944497173,5.72014203704189,5.72014203704189,2726.85536460321,0.0,1.0
2010-02-09,7.05,7.0501,7.05,7.0501,400,5.68787043175534,5.68795111076855,5.68787043175534,5.68795111076855,495.79188447331,0.0,1.0
2010-02-10,7.05,7.05,7.05,7.05,0,5.68787043175534,5.68787043175534,5.68787043175534,5.68787043175534,0,0.0,1.0
2010-02-11,7.3,7.3,7.111,7.111,400,5.88956796479631,5.88956796479631,5.73708462981733,5.73708462981733,495.79188447331,0.0,1.0
2010-02-12,7.05,7.0501,7.05,7.0501,400,5.68787043175534,5.68795111076855,5.68787043175534,5.68795111076855,495.79188447331,0.0,1.0
2010-02-16,7.05,7.05,7.05,7.05,0,5.68787043175534,5.68787043175534,5.68787043175534,5.68787043175534,0,0.0,1.0
2010-02-17,7.3,7.31,7.3,7.3,1900,5.88956796479631,5.89763586611795,5.88956796479631,5.88956796479631,2355.01145124822,0.0,1.0
2010-02-18,7.05,7.06,7.05,7.06,200,5.68787043175534,5.69593833307698,5.68787043175534,5.69593833307698,247.895942236655,0.0,1.0
2010-02-19,7.3,7.31,7.22,7.25,1600,5.88956796479631,5.89763586611795,5.8250247542232,5.84922845818811,1983.16753789324,0.0,1.0
2010-02-22,7.24,7.24,7.0025,7.05,1700,5.84116055686648,5.84116055686648,5.64954790047755,5.68787043175534,2107.11550901157,0.0,1.0
2010-02-23,7.5,7.658,7.05,7.3,3400,6.05092599122908,6.17839883211098,5.68787043175534,5.88956796479631,4214.23101802314,0.0,1.0
2010-02-24,8.4,8.41,7.75,7.78,10900,6.77703711017657,6.78510501149821,6.25262352427005,6.27682722823497,13510.3288518977,0.0,1.0
2010-02-25,8.28,8.34,8.01,8.28,4200,6.68022229431691,6.72862970224674,6.46238895863266,6.68022229431691,5205.81478696976,0.0,1.0
2010-02-26,8.2,8.2999,8.2,8.2999,500,6.6156790837438,6.69627741794697,6.6156790837438,6.69627741794697,619.739855591637,0.0,1.0
2010-03-01,8.1,8.29,8.03,8.29,1800,6.53500007052741,6.68829019563855,6.47852476127594,6.68829019563855,2231.0634801299,0.0,1.0
2010-03-02,8.01,8.2999,8.0,8.03,1400,6.46238895863266,6.69627741794697,6.45432105731102,6.47852476127594,1735.27159565659,0.0,1.0
2010-03-03,8.0085,8.3,8.0085,8.28,2300,6.46117877343442,6.69635809696019,6.46117877343442,6.68022229431691,2850.80333572153,0.0,1.0
2010-03-04,8.2,8.44,8.2,8.3,1100,6.6156790837438,6.80930871546313,6.6156790837438,6.69635809696019,1363.4276823016,0.0,1.0
2010-03-05,8.5,8.5,8.3,8.3,1500,6.85771612339296,6.85771612339296,6.69635809696019,6.69635809696019,1859.21956677491,0.0,1.0
2010-03-08,8.5,8.5,8.5,8.5,0,6.85771612339296,6.85771612339296,6.85771612339296,6.85771612339296,0,0.0,1.0
2010-03-09,8.5,8.5,8.43,8.43,900,6.85771612339296,6.85771612339296,6.80124081414149,6.80124081414149,1115.53174006495,0.0,1.0
2010-03-10,8.894,9.0,8.52,8.52,4300,7.17559143546553,7.2611111894749,6.87385192603624,6.87385192603624,5329.76275808808,0.0,1.0
2010-03-11,8.4101,8.66,8.21,8.21,8900,6.78518569051143,6.98680254453918,6.62374698506544,6.62374698506544,11031.3694295312,0.0,1.0
2010-03-12,7.81,8.08,7.541,7.76,3800,6.30103093219989,6.51886426788413,6.0840043866478,6.26069142559169,4710.02290249644,0.0,1.0
2010-03-15,7.51,8.0,7.51,8.0,500,6.05899389255072,6.45432105731102,6.05899389255072,6.45432105731102,619.739855591638,0.0,1.0
2010-03-16,7.285,7.61,7.25,7.31,5600,5.87746611281385,6.13967290576711,5.84922845818811,5.89763586611795,6941.08638262634,0.0,1.0
2010-03-17,7.36,7.43,7.2,7.43,2400,5.93797537272614,5.99445068197761,5.80888895157992,5.99445068197761,2974.75130683986,0.0,1.0
2010-03-18,7.52,7.52,7.36,7.36,1100,6.06706179387236,6.06706179387236,5.93797537272614,5.93797537272614,1363.4276823016,0.0,1.0
2010-03-19,7.6,7.6,7.52,7.52,500,6.13160500444547,6.13160500444547,6.06706179387236,6.06706179387236,619.739855591638,0.0,1.0
2010-03-22,7.2,7.59,7.2,7.59,2900,5.80888895157992,6.12353710312383,5.80888895157992,6.12353710312383,3594.4911624315,0.0,1.0
2010-03-23,7.29,7.32,7.29,7.32,1200,5.88150006347467,5.90570376743959,5.88150006347467,5.90570376743959,1487.37565341993,0.0,1.0
2010-03-24,7.25,7.45,7.25,7.3,2300,5.84922845818811,6.01058648462089,5.84922845818811,5.88956796479631,2850.80333572154,0.0,1.0
2010-03-25,7.81,7.99,7.81,7.95,2600,6.30103093219989,6.44625315598938,6.30103093219989,6.41398155070283,3222.64724907651,0.0,1.0
2010-03-26,7.65,7.74,7.65,7.74,1700,6.17194451105367,6.24455562294841,6.17194451105367,6.24455562294841,2107.11550901157,0.0,1.0
2010-03-29,7.76,7.8,7.76,7.7999,1200,6.26069142559169,6.29296303087825,6.26069142559169,6.29288235186503,1487.37565341993,0.0,1.0
2010-03-30,7.24,7.8099,7.22,7.48,10100,5.84116055686648,6.30095025318667,5.8250247542232,6.03479018858581,12518.7450829511,0.0,1.0
2010-03-31,7.24,7.24,7.24,7.24,0,5.84116055686648,5.84116055686648,5.84116055686648,5.84116055686648,0,0.0,1.0
2010-04-01,7.31,7.359,7.261,7.35,600,5.89763586611795,5.93716858259398,5.85810314964192,5.9299074714045,743.687826709965,0.0,1.0
2010-04-05,7.43,7.43,7.4,7.42,800,5.99445068197761,5.99445068197761,5.9702469780127,5.98638278065597,991.583768946621,0.0,1.0
2010-04-06,7.7,7.75,7.7,7.75,300,6.21228401766186,6.25262352427005,6.21228401766186,6.25262352427005,371.843913354983,0.0,1.0
2010-04-07,7.7,7.7,7.7,7.7,0,6.21228401766186,6.21228401766186,6.21228401766186,6.21228401766186,0,0.0,1.0
2010-04-08,7.7,7.7,7.7,7.7,0,6.21228401766186,6.21228401766186,6.21228401766186,6.21228401766186,0,0.0,1.0
2010-04-09,7.75,8.08,7.75,7.97,2700,6.25262352427005,6.51886426788413,6.25262352427005,6.43011735334611,3346.59522019485,0.0,1.0
2010-04-12,7.7301,8.08,7.73,7.98,6300,6.23656840063999,6.51886426788413,6.23648772162678,6.43818525466775,7808.72218045464,0.0,1.0
2010-04-13,7.7301,8.0,7.73,8.0,1500,6.23656840063999,6.45432105731102,6.23648772162678,6.45432105731102,1859.21956677491,0.0,1.0
2010-04-14,7.73,7.73,7.73,7.73,0,6.23648772162678,6.23648772162678,6.23648772162678,6.23648772162678,0,0.0,1.0
2010-04-15,7.95,8.079,7.76,7.96,5600,6.41398155070283,6.51805747775197,6.26069142559169,6.42204945202447,6941.08638262634,0.0,1.0
2010-04-16,7.95,7.95,7.95,7.95,0,6.41398155070283,6.41398155070283,6.41398155070283,6.41398155070283,0,0.0,1.0
2010-04-19,8.0,8.08,8.0,8.08,2100,6.45432105731102,6.51886426788413,6.45432105731102,6.51886426788413,2602.90739348488,0.0,1.0
2010-04-20,7.95,8.65,7.94,7.95,15300,6.41398155070283,6.97873464321754,6.40591364938119,6.41398155070283,18964.0395811041,0.0,1.0
2010-04-21,7.73,7.76,7.73,7.76,1200,6.23648772162678,6.26069142559169,6.23648772162678,6.26069142559169,1487.37565341993,0.0,1.0
2010-04-22,8.76,8.884,8.0999,8.0999,900,7.06748155775557,7.16752353414389,6.53491939151419,6.53491939151419,1115.53174006495,0.0,1.0
2010-04-23,8.75,8.89,8.27,8.89,5800,7.05941365643393,7.17236427493687,6.67215439299527,7.17236427493687,7188.982324863,0.0,1.0
2010-04-26,8.85,8.99,8.75,8.75,1200,7.14009266965032,7.25304328815326,7.05941365643393,7.05941365643393,1487.37565341993,0.0,1.0
2010-04-27,8.5,8.5001,8.5,8.5001,300,6.85771612339296,6.85779680240618,6.85771612339296,6.85779680240618,371.843913354983,0.0,1.0
2010-04-28,8.69,9.0,8.5,8.95,3900,7.0110062485041,7.2611111894749,6.85771612339296,7.22077168286671,4833.97087361477,0.0,1.0
2010-04-29,8.29,8.56,8.29,8.29,2100,6.68829019563855,6.90612353132279,6.68829019563855,6.68829019563855,2602.90739348488,0.0,1.0
2010-04-30,8.03,8.92,8.0201,8.26,2500,6.47852476127594,7.19656797890179,6.47053753896752,6.66408649167363,3098.69927795819,0.0,1.0
2010-05-03,8.0101,8.0101,8.0101,8.0101,200,6.46246963764588,6.46246963764588,6.46246963764588,6.46246963764588,247.895942236655,0.0,1.0
2010-05-04,8.15,8.6,8.0101,8.6,2500,6.5753395771356,6.93839513660935,6.46246963764588,6.93839513660935,3098.69927795819,0.0,1.0
2010-05-05,8.0,8.0001,8.0,8.0001,400,6.45432105731102,6.45440173632424,6.45432105731102,6.45440173632424,495.79188447331,0.0,1.0
2010-05-06,8.0501,8.13,8.05,8.05,1300,6.49474124293243,6.55920377449233,6.49466056391922,6.49466056391922,1611.32362453826,0.0,1.0
2010-05-07,7.54,8.02,7.43,8.02,9700,6.08319759651564,6.4704568599543,5.99445068197761,6.4704568599543,12022.9531984778,0.0,1.0
2010-05-10,7.9,8.0,7.5001,8.0,13000,6.37364204409463,6.45432105731102,6.0510066702423,6.45432105731102,16113.2362453826,0.0,1.0
2010-05-11,8.21,8.21,7.615,7.6151,2600,6.62374698506544,6.62374698506544,6.14370685642793,6.14378753544115,3222.64724907652,0.0,1.0
2010-05-12,8.5,8.5,8.04,8.05,1500,6.85771612339296,6.85771612339296,6.48659266259758,6.49466056391922,1859.21956677491,0.0,1.0
2010-05-13,8.99,8.99,8.5001,8.5001,1200,7.25304328815326,7.25304328815326,6.85779680240618,6.85779680240618,1487.37565341993,0.0,1.0
2010-05-14,8.79,8.99,8.79,8.98,5400,7.09168526172049,7.25304328815326,7.09168526172049,7.24497538683162,6693.19044038968,0.0,1.0
2010-05-17,8.55,8.75,8.38,8.38,6500,6.89805563000116,7.05941365643393,6.7609013075333,6.7609013075333,8056.61812269129,0.0,1.0
2010-05-18,8.53,8.7,8.25,8.58,3400,6.88191982735788,7.01907414982574,6.65601859035199,6.92225933396607,4214.23101802314,0.0,1.0
2010-05-19,8.5,8.86,8.3,8.3,900,6.85771612339296,7.14816057097196,6.69635809696019,6.69635809696019,1115.53174006495,0.0,1.0
2010-05-20,8.52,8.52,8.3601,8.5,6100,6.87385192603624,6.87385192603624,6.74484618390323,6.85771612339296,7560.82623821798,0.0,1.0
2010-05-21,9.0,9.0,8.25,8.25,5400,7.2611111894749,7.2611111894749,6.65601859035199,6.65601859035199,6693.19044038969,0.0,1.0
2010-05-24,8.435,8.435,8.435,8.435,400,6.80527476480231,6.80527476480231,6.80527476480231,6.80527476480231,495.79188447331,0.0,1.0
2010-05-25,8.5,8.5,8.4,8.4,900,6.85771612339296,6.85771612339296,6.77703711017657,6.77703711017657,1115.53174006495,0.0,1.0
2010-05-26,8.93,9.0,8.75,8.75,1600,7.20463588022343,7.2611111894749,7.05941365643393,7.05941365643393,1983.16753789324,0.0,1.0
2010-05-27,9.09,9.09,8.929,8.97,7900,7.33372230136965,7.33372230136965,7.20382909009126,7.23690748550998,9791.88971834787,0.0,1.0
2010-05-28,9.09,9.2,8.5415,9.1,1600,7.33372230136965,7.42246921590768,6.89119791387776,7.34179020269129,1983.16753789324,0.0,1.0
2010-06-01,9.0015,9.035,9.0,9.0,1900,7.26232137467315,7.28934884410064,7.2611111894749,7.2611111894749,2355.01145124822,0.0,1.0
2010-06-02,9.0,9.02,8.999,9.0,3000,7.2611111894749,7.27724699211818,7.26030439934274,7.2611111894749,3718.43913354983,0.0,1.0
2010-06-03,9.0,9.0001,9.0,9.0001,2400,7.2611111894749,7.26119186848812,7.2611111894749,7.26119186848812,2974.75130683986,0.0,1.0
2010-06-04,8.66,8.97,8.54,8.57,1400,6.98680254453918,7.23690748550998,6.88998772867952,6.91419143264443,1735.27159565659,0.0,1.0
2010-06-07,8.54,8.72,8.54,8.56,700,6.88998772867952,7.03520995246901,6.88998772867952,6.90612353132279,867.635797828292,0.0,1.0
2010-06-08,8.77,8.88,8.42,8.59,4100,7.07554945907721,7.16429637361524,6.79317291281985,6.93032723528771,5081.86681585143,0.0,1.0
2010-06-09,8.584,8.8,8.584,8.8,200,6.92548649449473,7.09975316304213,6.92548649449473,7.09975316304213,247.895942236655,0.0,1.0
2010-06-10,8.408,8.408,8.4,8.4,500,6.78349143123388,6.78349143123388,6.77703711017657,6.77703711017657,619.739855591638,0.0,1.0
2010-06-11,8.53,8.53,8.53,8.53,100,6.88191982735788,6.88191982735788,6.88191982735788,6.88191982735788,123.947971118328,0.0,1.0
2010-06-14,9.024,9.089,8.41,8.41,2700,7.28047415264683,7.33291551123749,6.78510501149821,6.78510501149821,3346.59522019485,0.0,1.0
2010-06-15,8.995,8.995,8.45,8.45,700,7.25707723881408,7.25707723881408,6.81737661678477,6.81737661678477,867.635797828293,0.0,1.0
2010-06-16,9.0,9.0,9.0,9.0,0,7.2611111894749,7.2611111894749,7.2611111894749,7.2611111894749,0,0.0,1.0
2010-06-17,9.0,9.0,9.0,9.0,0,7.2611111894749,7.2611111894749,7.2611111894749,7.2611111894749,0,0.0,1.0
2010-06-18,8.48,8.56,8.43,8.43,1200,6.84158032074968,6.90612353132279,6.80124081414149,6.80124081414149,1487.37565341993,0.0,1.0
2010-06-21,8.49,8.49,8.42,8.47,3600,6.84964822207132,6.84964822207132,6.79317291281985,6.83351241942805,4462.12696025979,0.0,1.0
2010-06-22,8.49,8.49,8.49,8.49,0,6.84964822207132,6.84964822207132,6.84964822207132,6.84964822207132,0,0.0,1.0
2010-06-23,8.43,8.582,7.6,8.42,4400,6.80124081414149,6.9238729142304,6.13160500444547,6.79317291281985,5453.71072920641,0.0,1.0
2010-06-24,8.44,8.44,7.84,7.85,900,6.80930871546313,6.80930871546313,6.3252346361648,6.33330253748644,1115.53174006495,0.0,1.0
2010-06-25,8.1,8.1,7.7101,7.7101,500,6.53500007052741,6.53500007052741,6.22043259799671,6.22043259799671,619.739855591638,0.0,1.0
2010-06-28,7.75,7.79,7.75,7.79,500,6.25262352427005,6.28489512955661,6.25262352427005,6.28489512955661,619.739855591638,0.0,1.0
2010-06-29,7.8196,7.8196,7.8,7.8,2100,6.30877611746866,6.30877611746866,6.29296303087825,6.29296303087825,2602.90739348488,0.0,1.0
2010-06-30,7.82,7.82,7.82,7.82,0,6.30909883352152,6.30909883352152,6.30909883352152,6.30909883352152,0,0.0,1.0
2010-07-01,7.82,7.82,7.82,7.82,0,6.30909883352152,6.30909883352152,6.30909883352152,6.30909883352152,0,0.0,1.0
2010-07-02,7.82,7.82,7.82,7.82,0,6.30909883352152,6.30909883352152,6.30909883352152,6.30909883352152,0,0.0,1.0
2010-07-06,7.82,7.82,7.82,7.82,0,6.30909883352152,6.30909883352152,6.30909883352152,6.30909883352152,0,0.0,1.0
2010-07-07,7.624,7.68,7.624,7.66,600,6.1509679676174,6.19614821501858,6.1509679676174,6.1800124123753,743.687826709966,0.0,1.0
2010-07-08,7.62,7.62,7.62,7.62,0,6.14774080708875,6.14774080708875,6.14774080708875,6.14774080708875,0,0.0,1.0
2010-07-09,7.62,7.62,7.62,7.62,0,6.14774080708875,6.14774080708875,6.14774080708875,6.14774080708875,0,0.0,1.0
2010-07-12,7.65,7.65,7.65,7.65,2000,6.17194451105367,6.17194451105367,6.17194451105367,6.17194451105367,2478.95942236655,0.0,1.0
2010-07-13,7.77,7.89,7.615,7.615,500,6.26875932691333,6.365574142773,6.14370685642793,6.14370685642793,619.739855591638,0.0,1.0
2010-07-14,7.77,7.77,7.77,7.77,0,6.26875932691333,6.26875932691333,6.26875932691333,6.26875932691333,0,0.0,1.0
2010-07-15,7.77,7.77,7.77,7.77,0,6.26875932691333,6.26875932691333,6.26875932691333,6.26875932691333,0,0.0,1.0
2010-07-16,7.77,7.78,7.77,7.78,1000,6.26875932691333,6.27682722823497,6.26875932691333,6.27682722823497,1239.47971118328,0.0,1.0
2010-07-19,7.77,7.77,7.77,7.77,0,6.26875932691333,6.26875932691333,6.26875932691333,6.26875932691333,0,0.0,1.0
2010-07-20,7.77,7.77,7.77,7.77,0,6.26875932691333,6.26875932691333,6.26875932691333,6.26875932691333,0,0.0,1.0
2010-07-21,7.77,7.77,7.77,7.77,0,6.26875932691333,6.26875932691333,6.26875932691333,6.26875932691333,0,0.0,1.0
2010-07-22,7.77,7.77,7.77,7.77,0,6.26875932691333,6.26875932691333,6.26875932691333,6.26875932691333,0,0.0,1.0
2010-07-23,7.77,7.77,7.77,7.77,0,6.26875932691333,6.26875932691333,6.26875932691333,6.26875932691333,0,0.0,1.0
2010-07-26,7.6375,7.6375,7.5,7.53,300,6.16185963440162,6.16185963440162,6.05092599122908,6.075129695194,371.843913354982,0.0,1.0
2010-07-27,8.74,8.87,7.7,7.7,4300,7.05134575511229,7.1562284722936,6.21228401766186,6.21228401766186,5329.76275808809,0.0,1.0
2010-07-28,8.2,8.6,8.2,8.6,1900,6.6156790837438,6.93839513660935,6.6156790837438,6.93839513660935,2355.01145124822,0.0,1.0
2010-07-29,7.72,7.72,7.72,7.72,100,6.22841982030514,6.22841982030514,6.22841982030514,6.22841982030514,123.947971118327,0.0,1.0
2010-07-30,8.46,8.46,7.5,7.53,1000,6.82544451810641,6.82544451810641,6.05092599122908,6.075129695194,1239.47971118327,0.0,1.0
2010-08-02,8.46,8.46,8.46,8.46,0,6.82544451810641,6.82544451810641,6.82544451810641,6.82544451810641,0,0.0,1.0
2010-08-03,8.46,8.46,8.46,8.46,0,6.82544451810641,6.82544451810641,6.82544451810641,6.82544451810641,0,0.0,1.0
2010-08-04,8.45,8.46,8.06,8.27,1400,6.81737661678477,6.82544451810641,6.50272846524086,6.67215439299527,1735.27159565658,0.0,1.0
2010-08-05,8.5,8.6,8.18,8.45,4900,6.85771612339296,6.93839513660935,6.59954328110052,6.81737661678477,6073.45058479805,0.0,1.0
2010-08-06,8.5,8.5,8.4,8.4,1100,6.85771612339296,6.85771612339296,6.77703711017657,6.77703711017657,1363.4276823016,0.0,1.0
2010-08-09,8.5,8.5,8.5,8.5,0,6.85771612339296,6.85771612339296,6.85771612339296,6.85771612339296,0,0.0,1.0
2010-08-10,8.5,8.5,8.5,8.5,0,6.85771612339296,6.85771612339296,6.85771612339296,6.85771612339296,0,0.0,1.0
2010-08-11,8.28,8.34,8.18,8.19,500,6.68022229431691,6.72862970224674,6.59954328110052,6.60761118242216,619.739855591638,0.0,1.0
2010-08-12,8.5,8.5,8.5,8.5,1000,6.85771612339296,6.85771612339296,6.85771612339296,6.85771612339296,1239.47971118328,0.0,1.0
2010-08-13,8.19,8.19,8.18,8.19,1000,6.60761118242216,6.60761118242216,6.59954328110052,6.60761118242216,1239.47971118328,0.0,1.0
2010-08-16,8.35,8.6,8.35,8.35,3400,6.73669760356838,6.93839513660935,6.73669760356838,6.73669760356838,4214.23101802314,0.0,1.0
2010-08-17,8.39,8.5,8.35,8.35,3700,6.76896920885494,6.85771612339296,6.73669760356838,6.73669760356838,4586.07493137812,0.0,1.0
2010-08-18,8.39,8.39,8.39,8.39,0,6.76896920885494,6.76896920885494,6.76896920885494,6.76896920885494,0,0.0,1.0
2010-08-19,7.55,8.06,7.55,8.06,500,6.09126549783728,6.50272846524086,6.09126549783728,6.50272846524086,619.739855591638,0.0,1.0
2010-08-20,8.2,8.44,8.2,8.44,2200,6.6156790837438,6.80930871546313,6.6156790837438,6.80930871546313,2726.8553646032,0.0,1.0
2010-08-23,8.2,8.2,8.2,8.2,0,6.6156790837438,6.6156790837438,6.6156790837438,6.6156790837438,0,0.0,1.0
2010-08-24,8.49,8.49,7.54,7.54,400,6.84964822207132,6.84964822207132,6.08319759651564,6.08319759651564,495.79188447331,0.0,1.0
2010-08-25,7.555,7.555,7.555,7.555,200,6.0952994484981,6.0952994484981,6.0952994484981,6.0952994484981,247.895942236655,0.0,1.0
2010-08-26,8.0,8.2,7.5,7.93,17800,6.45432105731102,6.6156790837438,6.05092599122908,6.39784574805955,22062.7388590623,0.0,1.0
2010-08-27,8.19,8.2,8.02,8.035,1300,6.60761118242216,6.6156790837438,6.4704568599543,6.48255871193676,1611.32362453826,0.0,1.0
2010-08-30,7.7,7.9,7.7,7.9,200,6.21228401766186,6.37364204409463,6.21228401766186,6.37364204409463,247.895942236655,0.0,1.0
2010-08-31,8.2,8.2,7.85,7.97,3600,6.6156790837438,6.6156790837438,6.33330253748644,6.43011735334611,4462.12696025979,0.0,1.0
2010-09-01,8.45,8.45,7.617,7.617,200,6.81737661678477,6.81737661678477,6.14532043669226,6.14532043669226,247.895942236655,0.0,1.0
2010-09-02,7.86,8.15,7.86,7.95,800,6.34137043880808,6.5753395771356,6.34137043880808,6.41398155070283,991.58376894662,0.0,1.0
2010-09-03,8.0,8.0,8.0,8.0,1400,6.45432105731102,6.45432105731102,6.45432105731102,6.45432105731102,1735.27159565659,0.0,1.0
2010-09-07,7.74,7.74,7.35,7.74,2400,6.24455562294841,6.24455562294841,5.9299074714045,6.24455562294841,2974.75130683986,0.0,1.0
2010-09-08,7.74,7.74,7.74,7.74,0,6.24455562294841,6.24455562294841,6.24455562294841,6.24455562294841,0,0.0,1.0
2010-09-09,7.8,7.99,7.8,7.885,1300,6.29296303087825,6.44625315598938,6.29296303087825,6.36154019211218,1611.32362453826,0.0,1.0
2010-09-10,7.46,7.46,7.2032,7.2032,500,6.01865438594253,6.01865438594253,5.81147068000284,5.81147068000284,619.739855591638,0.0,1.0
2010-09-13,7.745,7.745,7.29,7.29,800,6.24858957360923,6.24858957360923,5.88150006347467,5.88150006347467,991.583768946621,0.0,1.0
2010-09-14,7.5001,7.6,7.5001,7.6,400,6.0510066702423,6.13160500444547,6.0510066702423,6.13160500444547,495.79188447331,0.0,1.0
2010-09-15,7.4,7.5,7.3,7.5,2000,5.9702469780127,6.05092599122908,5.88956796479631,6.05092599122908,2478.95942236655,0.0,1.0
2010-09-16,7.5,7.63,7.5,7.63,1600,6.05092599122908,6.15580870841039,6.05092599122908,6.15580870841039,1983.16753789324,0.0,1.0
2010-09-17,7.885,7.885,7.6,7.6,500,6.36154019211218,6.36154019211218,6.13160500444547,6.13160500444547,619.739855591637,0.0,1.0
2010-09-20,7.8,7.8,7.8,7.8,400,6.29296303087825,6.29296303087825,6.29296303087825,6.29296303087825,495.79188447331,0.0,1.0
2010-09-21,7.83,7.9,7.83,7.9,500,6.31716673484316,6.37364204409463,6.31716673484316,6.37364204409463,619.739855591638,0.0,1.0
2010-09-22,7.92,7.92,7.92,7.92,100,6.38977784673791,6.38977784673791,6.38977784673791,6.38977784673791,123.947971118328,0.0,1.0
2010-09-23,7.92,7.92,7.92,7.92,0,6.38977784673791,6.38977784673791,6.38977784673791,6.38977784673791,0,0.0,1.0
2010-09-24,7.92,7.92,7.92,7.92,0,6.38977784673791,6.38977784673791,6.38977784673791,6.38977784673791,0,0.0,1.0
2010-09-27,7.805,8.0,7.8,7.99,3700,6.29699698153907,6.45432105731102,6.29296303087825,6.44625315598938,4586.07493137812,0.0,1.0
2010-09-28,7.7799,7.8,7.604,7.8,1200,6.27674654922175,6.29296303087825,6.13483216497413,6.29296303087825,1487.37565341993,0.0,1.0
2010-09-29,7.75,7.75,7.7499,7.7499,600,6.25262352427005,6.25262352427005,6.25254284525684,6.25254284525684,743.687826709966,0.0,1.0
2010-09-30,7.75,7.75,7.75,7.75,0,6.25262352427005,6.25262352427005,6.25262352427005,6.25262352427005,0,0.0,1.0
2010-10-01,7.6,7.99,7.6,7.6,1200,6.13160500444547,6.44625315598938,6.13160500444547,6.13160500444547,1487.37565341993,0.0,1.0
2010-10-04,7.6,7.88,7.6,7.83,800,6.13160500444547,6.35750624145136,6.13160500444547,6.31716673484316,991.583768946621,0.0,1.0
2010-10-05,7.6,7.61,7.6,7.6,2700,6.13160500444547,6.13967290576711,6.13160500444547,6.13160500444547,3346.59522019484,0.0,1.0
2010-10-06,7.6,7.6,7.6,7.6,0,6.13160500444547,6.13160500444547,6.13160500444547,6.13160500444547,0,0.0,1.0
2010-10-07,7.7499,7.75,7.7499,7.75,1000,6.25254284525684,6.25262352427005,6.25254284525684,6.25262352427005,1239.47971118327,0.0,1.0
2010-10-08,7.75,7.75,7.75,7.75,0,6.25262352427005,6.25262352427005,6.25262352427005,6.25262352427005,0,0.0,1.0
2010-10-11,8.01,8.19,7.95,8.15,6300,6.46238895863266,6.60761118242216,6.41398155070283,6.5753395771356,7808.72218045464,0.0,1.0
2010-10-12,8.92,8.92,8.19,8.19,2400,7.19656797890179,7.19656797890179,6.60761118242216,6.60761118242216,2974.75130683986,0.0,1.0
2010-10-13,8.95,8.985,8.045,8.84,8500,7.22077168286671,7.24900933749244,6.4906266132584,7.13202476832868,10535.5775450578,0.0,1.0
2010-10-14,8.7,8.7,8.6,8.6,200,7.01907414982574,7.01907414982574,6.93839513660935,6.93839513660935,247.895942236655,0.0,1.0
2010-10-15,8.7,8.7,8.7,8.7,0,7.01907414982574,7.01907414982574,7.01907414982574,7.01907414982574,0,0.0,1.0
2010-10-18,8.8,8.85,8.75,8.75,1100,7.09975316304213,7.14009266965032,7.05941365643393,7.05941365643393,1363.4276823016,0.0,1.0
2010-10-19,8.8801,8.95,8.88,8.88,9400,7.16437705262845,7.22077168286671,7.16429637361524,7.16429637361524,11651.1092851228,0.0,1.0
2010-10-20,9.28,9.9,8.88,8.99,8000,7.48701242648079,7.98722230842239,7.16429637361524,7.25304328815326,9915.8376894662,0.0,1.0
2010-10-21,8.98,9.52,8.88,9.25,7300,7.24497538683162,7.68064205820012,7.16429637361524,7.46280872251587,9048.20189163791,0.0,1.0
2010-10-22,9.045,9.045,9.045,9.045,200,7.29741674542227,7.29741674542227,7.29741674542227,7.29741674542227,247.895942236655,0.0,1.0
2010-10-25,8.82,8.88,8.82,8.88,3400,7.1158889656854,7.16429637361524,7.1158889656854,7.16429637361524,4214.23101802314,0.0,1.0
2010-10-26,8.2101,9.04,8.2,9.04,3900,6.62382766407865,7.29338279476145,6.6156790837438,7.29338279476145,4833.97087361478,0.0,1.0
2010-10-27,8.22,8.34,8.06,8.34,4400,6.63181488638708,6.72862970224674,6.50272846524086,6.72862970224674,5453.71072920641,0.0,1.0
2010-10-28,8.37,8.38,8.37,8.38,200,6.75283340621166,6.7609013075333,6.75283340621166,6.7609013075333,247.895942236655,0.0,1.0
2010-10-29,8.37,8.37,8.37,8.37,400,6.75283340621166,6.75283340621166,6.75283340621166,6.75283340621166,495.79188447331,0.0,1.0
2010-11-01,8.5,8.56,8.5,8.5,4000,6.85771612339296,6.90612353132279,6.85771612339296,6.85771612339296,4957.9188447331,0.0,1.0
2010-11-02,8.6,8.6,8.5,8.5,1300,6.93839513660935,6.93839513660935,6.85771612339296,6.85771612339296,1611.32362453826,0.0,1.0
2010-11-03,8.9,9.0845,8.73,8.7499,10300,7.18043217625851,7.32928495564275,7.04327785379065,7.05933297742071,12766.6410251877,0.0,1.0
2010-11-04,9.15,9.15,9.0001,9.0999,1900,7.38212970929948,7.38212970929948,7.26119186848812,7.34170952367807,2355.01145124822,0.0,1.0
2010-11-05,10.1,10.3999,9.15,9.15,6300,8.14858033485516,8.39053669549111,7.38212970929948,7.38212970929948,7808.72218045464,0.0,1.0
2010-11-08,10.8,10.8,10.25,10.25,1100,8.71333342736988,8.71333342736988,8.26959885467975,8.26959885467975,1363.4276823016,0.0,1.0
2010-11-09,10.9,11.0,10.5776,10.95,6700,8.79401244058627,8.87469145380266,8.53390330197663,8.83435194719446,8304.51406492795,0.0,1.0
2010-11-10,11.35,11.35,10.98,10.98,1900,9.15706800006001,9.15706800006001,8.85855565115938,8.85855565115938,2355.01145124822,0.0,1.0
2010-11-11,11.9,11.96,11.3,11.31,4400,9.60080257275015,9.64920998067998,9.11672849345182,9.12479639477346,5453.71072920641,0.0,1.0
2010-11-12,12.73,12.73,11.76,11.76,3100,10.2704383824462,10.2704383824462,9.4878519542472,9.4878519542472,3842.38710466814,0.0,1.0
2010-11-15,12.35,12.62,11.9522,12.45,15600,9.96385813222389,10.1816914679081,9.6429170176491,10.0445371454403,19335.8834944591,0.0,1.0
2010-11-16,12.092,12.36,12.092,12.35,5300,9.75570627812561,9.97192603354553,9.75570627812561,9.96385813222389,6569.24246927136,0.0,1.0
2010-11-17,11.76,12.13,11.76,12.09,9700,9.4878519542472,9.78636430314784,9.4878519542472,9.75409269786128,12022.9531984778,0.0,1.0
2010-11-18,11.81,11.86,11.69,11.86,700,9.5281914608554,9.56853096746359,9.43137664499573,9.56853096746359,867.635797828293,0.0,1.0
2010-11-19,11.948,11.948,11.3,11.31,1200,9.63952849909401,9.63952849909401,9.11672849345182,9.12479639477346,1487.37565341993,0.0,1.0
2010-11-22,11.12,11.95,11.12,11.95,5500,8.97150626966232,9.64114207935834,8.97150626966232,9.64114207935834,6817.13841150802,0.0,1.0
2010-11-23,11.22,11.85,11.22,11.8499,8200,9.05218528287871,9.56046306614195,9.05218528287871,9.56038238712874,10163.7336317029,0.0,1.0
2010-11-24,11.91,12.0,11.25,11.35,3000,9.60887047407178,9.68148158596653,9.07638898684363,9.15706800006001,3718.43913354983,0.0,1.0
2010-11-26,11.91,11.91,11.91,11.91,0,9.60887047407178,9.60887047407178,9.60887047407178,9.60887047407178,0,0.0,1.0
2010-11-29,11.12,12.0,11.12,12.0,900,8.97150626966232,9.68148158596653,8.97150626966232,9.68148158596653,1115.53174006495,0.0,1.0
2010-11-30,11.05,11.08,11.05,11.05,700,8.91503096041085,8.93923466437577,8.91503096041085,8.91503096041085,867.635797828293,0.0,1.0
2010-12-01,10.13,11.85,10.13,11.84,3600,8.17278403882008,9.56046306614195,8.17278403882008,9.55239516482031,4462.12696025979,0.0,1.0
2010-12-02,10.12,10.549,10.0,10.01,4600,8.16471613749844,8.51082910419675,8.06790132163878,8.07596922296042,5701.60667144307,0.0,1.0
2010-12-03,10.42,10.857,10.17,10.17,1100,8.40675317714761,8.75932046490322,8.20505564410664,8.20505564410664,1363.4276823016,0.0,1.0
2010-12-06,10.91,10.91,10.36,10.36,1800,8.80208034190791,8.80208034190791,8.35834576921777,8.35834576921777,2231.0634801299,0.0,1.0
2010-12-07,11.0,11.765,11.0,11.765,300,8.87469145380266,9.49188590490802,8.87469145380266,9.49188590490802,371.843913354982,0.0,1.0
2010-12-08,11.0,11.0,11.0,11.0,900,8.87469145380266,8.87469145380266,8.87469145380266,8.87469145380266,1115.53174006495,0.0,1.0
2010-12-09,11.38,11.43,10.99,11.0,3700,9.18127170402493,9.22161121063312,8.86662355248102,8.87469145380266,4586.07493137812,0.0,1.0
2010-12-10,11.19,11.38,10.9,11.38,3500,9.02798157891379,9.18127170402493,8.79401244058627,9.18127170402493,4338.17898914147,0.0,1.0
2010-12-13,10.75,11.25,10.6008,11.25,1600,8.67299392076169,9.07638898684363,8.55262083304284,9.07638898684363,1983.16753789324,0.0,1.0
2010-12-14,10.7,10.75,10.6,10.68,1900,8.63265441415349,8.67299392076169,8.5519754009371,8.61651861151021,2355.01145124822,0.0,1.0
2010-12-15,10.42,10.42,10.09,10.09,1400,8.40675317714761,8.40675317714761,8.14051243353353,8.14051243353353,1735.27159565658,0.0,1.0
2010-12-16,10.75,10.75,10.73,10.73,500,8.67299392076169,8.67299392076169,8.65685811811841,8.65685811811841,619.739855591637,0.0,1.0
2010-12-17,10.92,11.0,10.92,11.0,2000,8.81014824322954,8.87469145380266,8.81014824322954,8.87469145380266,2478.95942236655,0.0,1.0
2010-12-20,11.1,11.1,11.1,11.1,300,8.95537046701904,8.95537046701904,8.95537046701904,8.95537046701904,371.843913354983,0.0,1.0
2010-12-21,11.96,11.96,11.6,11.6,3000,9.64920998067998,9.64920998067998,9.35876553310098,9.35876553310098,3718.43913354983,0.0,1.0
2010-12-22,11.7,11.75,11.45,11.75,6800,9.43944454631737,9.47978405292556,9.2377470132764,9.47978405292556,8428.46203604627,0.0,1.0
2010-12-23,11.82,12.0,11.52,11.52,500,9.53625936217704,9.68148158596653,9.29422232252787,9.29422232252787,619.739855591638,0.0,1.0
2010-12-27,11.61,11.8,11.5301,11.79,1700,9.36683343442262,9.52012355953376,9.30237090286273,9.51205565821212,2107.11550901157,0.0,1.0
2010-12-28,11.61,11.61,11.61,11.61,0,9.36683343442262,9.36683343442262,9.36683343442262,9.36683343442262,0,0.0,1.0
2010-12-29,11.26,11.52,11.26,11.52,4200,9.08445688816526,9.29422232252787,9.08445688816526,9.29422232252787,5205.81478696976,0.0,1.0
2010-12-30,12.39,12.44,12.39,12.42,500,9.99612973751045,10.0364692441186,9.99612973751045,10.0203334414754,619.739855591638,0.0,1.0
2010-12-31,11.62,11.62,11.48,11.48,700,9.37490133574426,9.37490133574426,9.26195071724132,9.26195071724132,867.635797828293,0.0,1.0
2011-01-03,12.6,12.6599,12.6,12.6599,400,10.1655556652649,10.2138823941815,10.1655556652649,10.2138823941815,495.791884473308,0.0,1.0
2011-01-04,11.4599,12.605,11.32,12.605,1300,9.24573423558482,10.1695896159257,9.1328642960951,10.1695896159257,1611.32362453826,0.0,1.0
2011-01-05,11.55,11.99,11.53,11.99,600,9.31842602649279,9.6734136846449,9.30229022384951,9.6734136846449,743.687826709965,0.0,1.0
2011-01-06,11.68,11.95,11.51,11.72,2300,9.42330874367409,9.64114207935834,9.28615442120623,9.45558034896065,2850.80333572153,0.0,1.0
2011-01-07,11.65,11.65,11.65,11.65,300,9.39910503970918,9.39910503970918,9.39910503970918,9.39910503970918,371.843913354983,0.0,1.0
2011-01-10,11.6492,11.65,11.475,11.605,1800,9.39845960760345,9.39910503970918,9.2579167665805,9.3627994837618,2231.0634801299,0.0,1.0
2011-01-11,11.65,11.65,11.31,11.31,1500,9.39910503970918,9.39910503970918,9.12479639477346,9.12479639477346,1859.21956677491,0.0,1.0
2011-01-12,11.43,11.6,11.43,11.6,300,9.22161121063312,9.35876553310098,9.22161121063312,9.35876553310098,371.843913354983,0.0,1.0
2011-01-13,11.43,11.43,11.43,11.43,0,9.22161121063312,9.22161121063312,9.22161121063312,9.22161121063312,0,0.0,1.0
2011-01-14,11.3,11.5,11.3,11.5,1600,9.11672849345182,9.27808651988459,9.11672849345182,9.27808651988459,1983.16753789324,0.0,1.0
2011-01-18,12.2282,12.25,11.64,11.64,10100,9.86559109412633,9.8831791190075,9.39103713838754,9.39103713838754,12518.7450829511,0.0,1.0
2011-01-19,12.57,12.74,12.0,12.74,2300,10.1413519612999,10.2785062837678,9.68148158596653,10.2785062837678,2850.80333572155,0.0,1.0
2011-01-20,12.55,12.7,12.035,12.7,1200,10.1252161586567,10.2462346784812,9.70971924059227,10.2462346784812,1487.37565341993,0.0,1.0
2011-01-21,13.7,13.98,12.61,12.66,15600,11.0530248106451,11.278926047651,10.1736235665865,10.2139630731947,19335.8834944591,0.0,1.0
2011-01-24,13.73,14.1,13.6001,13.98,2900,11.07722851461,11.3757408635107,10.972426476442,11.278926047651,3594.49116243151,0.0,1.0
2011-01-25,13.8,14.05,13.8,13.85,1700,11.1337038238615,11.3354013569025,11.1337038238615,11.1740433304697,2107.11550901157,0.0,1.0
2011-01-26,15.0,15.55,14.0,14.0,3500,12.1018519824582,12.5455865551483,11.2950618502943,11.2950618502943,4338.17898914145,0.0,1.0
2011-01-27,13.35,15.0,13.32,14.35,11400,10.7706482643878,12.1018519824582,10.7464445604229,11.5774383965516,14130.0687074893,0.0,1.0
2011-01-28,13.25,13.35,13.0,13.35,1700,10.6899692511714,10.7706482643878,10.4882717181304,10.7706482643878,2107.11550901156,0.0,1.0
2011-01-31,13.5,13.5,13.5,13.5,200,10.8916667842124,10.8916667842124,10.8916667842124,10.8916667842124,247.895942236654,0.0,1.0
2011-02-01,13.3,13.5,13.05,13.5,2000,10.7303087577796,10.8916667842124,10.5286112247386,10.8916667842124,2478.95942236655,0.0,1.0
2011-02-02,12.82,13.1,12.56,13.1,7400,10.3430494943409,10.5689507313468,10.1332840599783,10.5689507313468,9172.14986275625,0.0,1.0
2011-02-03,13.75,13.7501,12.78,12.78,1800,11.0933643172533,11.0934449962665,10.3107778890544,10.3107778890544,2231.0634801299,0.0,1.0
2011-02-04,13.0,14.0,12.91,13.74,1800,10.4882717181304,11.2950618502943,10.4156606062357,11.0852964159317,2231.0634801299,0.0,1.0
2011-02-07,13.0,13.01,12.995,12.995,4200,10.4882717181304,10.496339619452,10.4842377674696,10.4842377674696,5205.81478696976,0.0,1.0
2011-02-08,13.1,13.385,12.95,12.95,3100,10.5689507313468,10.7988859190135,10.4479322115222,10.4479322115222,3842.38710466815,0.0,1.0
2011-02-09,12.81,13.3,12.52,13.3,4400,10.3349815930193,10.7303087577796,10.1010124546917,10.7303087577796,5453.7107292064,0.0,1.0
2011-02-10,12.82,12.82,12.5501,12.5501,600,10.3430494943409,10.3430494943409,10.1252968376699,10.1252968376699,743.687826709966,0.0,1.0
2011-02-11,12.75,13.28,12.75,12.94,6400,10.2865741850894,10.7141729551363,10.2865741850894,10.4398643102006,7932.670151573,0.0,1.0
2011-02-14,12.85,13.0,12.75,12.75,1500,10.3672531983058,10.4882717181304,10.2865741850894,10.2865741850894,1859.21956677492,0.0,1.0
2011-02-15,12.58,12.78,12.55,12.55,300,10.1494198626216,10.3107778890544,10.1252161586567,10.1252161586567,371.843913354982,0.0,1.0
2011-02-16,12.58,12.58,12.58,12.58,0,10.1494198626216,10.1494198626216,10.1494198626216,10.1494198626216,0,0.0,1.0
2011-02-17,12.58,12.62,12.58,12.58,1400,10.1494198626216,10.1816914679081,10.1494198626216,10.1494198626216,1735.27159565658,0.0,1.0
2011-02-18,12.7,12.7,12.24,12.58,4000,10.2462346784812,10.2462346784812,9.87511121768586,10.1494198626216,4957.91884473313,0.0,1.0
2011-02-22,12.71,12.8,12.38,12.71,5400,10.2543025798029,10.3269136916976,9.98806183618881,10.2543025798029,6693.19044038968,0.0,1.0
2011-02-23,12.85,12.85,12.85,12.85,200,10.3672531983058,10.3672531983058,10.3672531983058,10.3672531983058,247.895942236656,0.0,1.0
2011-02-24,12.51,12.65,12.15,12.41,4300,10.0929445533701,10.2058951718731,9.80250010579111,10.0122655401537,5329.76275808809,0.0,1.0
2011-02-25,12.525,12.63,12.2025,12.63,400,10.1050464053526,10.1897593692298,9.84485658772972,10.1897593692298,495.791884473309,0.0,1.0
2011-02-28,12.71,12.96,12.71,12.71,2300,10.2543025798029,10.4560001128439,10.2543025798029,10.2543025798029,2850.80333572153,0.0,1.0
2011-03-01,12.1601,12.75,12.1601,12.44,1900,9.81064868612597,10.2865741850894,9.81064868612597,10.0364692441186,2355.01145124822,0.0,1.0
2011-03-02,11.06,12.3,10.55,12.3,11900,8.92309886173249,9.9235186256157,8.51163589432891,9.9235186256157,14749.808563081,0.0,1.0
2011-03-03,11.33,11.5,10.5,10.9,11700,9.14093219741673,9.27808651988459,8.47129638772072,8.79401244058627,14501.9126208443,0.0,1.0
2011-03-04,11.61,11.61,10.83,10.83,3000,9.36683343442262,9.36683343442262,8.7375371313348,8.7375371313348,3718.43913354983,0.0,1.0
2011-03-07,11.6,11.75,11.6,11.61,4100,9.35876553310098,9.47978405292556,9.35876553310098,9.36683343442262,5081.86681585143,0.0,1.0
2011-03-08,10.7801,11.6,10.55,11.6,6100,8.69727830373982,9.35876553310098,8.51163589432891,9.35876553310098,7560.82623821798,0.0,1.0
2011-03-09,11.4701,11.8,10.86,10.95,9800,9.2539634949329,9.52012355953376,8.76174083529971,8.83435194719446,12146.9011695961,0.0,1.0
2011-03-10,11.3699,11.75,11.35,11.5,2100,9.17312312369007,9.47978405292556,9.15706800006001,9.27808651988459,2602.90739348488,0.0,1.0
2011-03-11,11.18,11.18,10.52,10.75,8300,9.01991367759215,9.01991367759215,8.48743219036399,8.67299392076169,10287.6816028212,0.0,1.0
2011-03-14,10.94,11.01,10.94,10.985,1000,8.82628404587282,8.88275935512429,8.82628404587282,8.8625896018202,1239.47971118328,0.0,1.0
2011-03-15,10.73,11.27,10.5101,11.27,1000,8.65685811811841,9.0925247894869,8.47944496805557,9.0925247894869,1239.47971118328,0.0,1.0
2011-03-16,10.93,11.0,10.54,10.82,2200,8.81821614455118,8.87469145380266,8.50356799300727,8.72946923001316,2726.85536460321,0.0,1.0
2011-03-17,10.93,10.93,10.93,10.93,0,8.81821614455118,8.81821614455118,8.81821614455118,8.81821614455118,0,0.0,1.0
2011-03-18,10.89,10.89,10.89,10.89,100,8.78594453926463,8.78594453926463,8.78594453926463,8.78594453926463,123.947971118328,0.0,1.0
2011-03-21,11.672,11.8,11.19,11.19,9700,9.41685442261678,9.52012355953376,9.02798157891379,9.02798157891379,12022.9531984778,0.0,1.0
2011-03-22,11.92,11.95,11.92,11.94,900,9.61693837539342,9.64114207935834,9.61693837539342,9.6330741780367,1115.53174006495,0.0,1.0
2011-03-23,11.5,11.99,11.5,11.77,900,9.27808651988459,9.6734136846449,9.27808651988459,9.49591985556884,1115.53174006495,0.0,1.0
2011-03-24,11.84,11.85,11.55,11.85,1900,9.55239516482031,9.56046306614195,9.31842602649279,9.56046306614195,2355.01145124822,0.0,1.0
2011-03-25,13.156,13.2,11.58,11.9999,2500,10.614130978748,10.6496297445632,9.34262973045771,9.68140090695332,3098.69927795818,0.0,1.0
2011-03-28,12.9,12.91,12.04,12.91,6600,10.407592704914,10.4156606062357,9.71375319125309,10.4156606062357,8180.56609380964,0.0,1.0
2011-03-29,12.95,13.49,12.86,13.2,1100,10.4479322115222,10.8835988828907,10.3753210996275,10.6496297445632,1363.42768230161,0.0,1.0
2011-03-30,11.55,13.05,11.55,13.05,3300,9.31842602649279,10.5286112247386,9.31842602649279,10.5286112247386,4090.28304690481,0.0,1.0
2011-03-31,12.25,12.25,12.25,12.25,100,9.8831791190075,9.8831791190075,9.8831791190075,9.8831791190075,123.947971118328,0.0,1.0
2011-04-01,11.3001,12.16,11.3001,12.16,10300,9.11680917246504,9.81056800711275,9.11680917246504,9.81056800711275,12766.6410251877,0.0,1.0
2011-04-04,11.27,11.64,11.27,11.54,2300,9.0925247894869,9.39103713838754,9.0925247894869,9.31035812517115,2850.80333572153,0.0,1.0
2011-04-05,11.78,12.19,10.611,10.95,6200,9.50398775689048,9.83477171107767,8.56085009239091,8.83435194719446,7684.77420933631,0.0,1.0
2011-04-06,11.9,12.309,11.66,11.95,800,9.60080257275015,9.93077973680517,9.40717294103082,9.64114207935834,991.58376894662,0.0,1.0
2011-04-07,11.545,11.69,11.54,11.54,300,9.31439207583197,9.43137664499573,9.31035812517115,9.31035812517115,371.843913354983,0.0,1.0
2011-04-08,11.8,12.53,11.8,12.53,1600,9.52012355953376,10.1090803560134,9.52012355953376,10.1090803560134,1983.16753789324,0.0,1.0
2011-04-11,11.93,12.04,11.86,11.86,500,9.62500627671506,9.71375319125309,9.56853096746359,9.56853096746359,619.739855591638,0.0,1.0
2011-04-12,12.1,12.19,11.98,11.98,300,9.76216059918292,9.83477171107767,9.66534578332326,9.66534578332326,371.843913354983,0.0,1.0
2011-04-13,11.94,12.19,11.94,12.19,200,9.6330741780367,9.83477171107767,9.6330741780367,9.83477171107767,247.895942236655,0.0,1.0
2011-04-14,12.14,12.93,11.77,12.38,4700,9.79443220446948,10.4317964088789,9.49591985556884,9.98806183618881,5825.55464256139,0.0,1.0
2011-04-15,11.75,12.06,11.7,12.0,3600,9.47978405292556,9.72988899389637,9.43944454631737,9.68148158596653,4462.12696025979,0.0,1.0
2011-04-18,12.025,12.24,11.76,11.98,23900,9.70165133927063,9.87511121768586,9.4878519542472,9.66534578332326,29623.5650972803,0.0,1.0
2011-04-19,12.41,12.41,12.145,12.24,1900,10.0122655401537,10.0122655401537,9.7984661551303,9.87511121768586,2355.01145124823,0.0,1.0
2011-04-20,12.79,12.97,12.402,12.49,4200,10.318845790376,10.4640680141655,10.0058112190964,10.0768087507268,5205.81478696976,0.0,1.0
2011-04-21,13.25,13.25,12.5,12.8,11900,10.6899692511714,10.6899692511714,10.0848766520485,10.3269136916976,14749.808563081,0.0,1.0
2011-04-25,13.2,13.2,12.97,13.18,1100,10.6496297445632,10.6496297445632,10.4640680141655,10.6334939419199,1363.4276823016,0.0,1.0
2011-04-26,13.01,13.35,12.77,13.19,7400,10.496339619452,10.7706482643878,10.3027099877327,10.6415618432415,9172.14986275628,0.0,1.0
2011-04-27,13.0,13.13,13.0,13.13,500,10.4882717181304,10.5931544353117,10.4882717181304,10.5931544353117,619.739855591639,0.0,1.0
2011-04-28,12.95,12.95,12.9199,12.92,3800,10.4479322115222,10.4479322115222,10.4236478285441,10.4237285075573,4710.02290249645,0.0,1.0
2011-04-29,13.09,13.438,12.91,12.91,1100,10.5608828300252,10.8416457960182,10.4156606062357,10.4156606062357,1363.4276823016,0.0,1.0
2011-05-02,13.2,13.44,13.08,13.08,600,10.6496297445632,10.8432593762825,10.5528149287035,10.5528149287035,743.687826709964,0.0,1.0
2011-05-03,13.01,13.01,12.85,13.01,3900,10.496339619452,10.496339619452,10.3672531983058,10.496339619452,4833.9708736148,0.0,1.0
2011-05-04,13.04,13.19,12.85,12.94,2900,10.520543323417,10.6415618432415,10.3672531983058,10.4398643102006,3594.49116243149,0.0,1.0
2011-05-05,13.0499,13.05,12.19,13.03,3000,10.5285305457254,10.5286112247386,9.83477171107767,10.5124754220953,3718.43913354982,0.0,1.0
2011-05-06,12.09,13.14,11.73,13.08,8500,9.75409269786128,10.6012223366334,9.46364825028229,10.5528149287035,10535.5775450578,0.0,1.0
2011-05-09,12.1,12.58,11.95,12.08,7200,9.76216059918292,10.1494198626216,9.64114207935834,9.74602479653964,8924.25392051959,0.0,1.0
2011-05-10,12.056,12.15,12.026,12.05,1100,9.72666183336771,9.80250010579111,9.70245812940279,9.72182109257473,1363.4276823016,0.0,1.0
2011-05-11,11.28,12.15,9.79,11.98,11200,9.10059269080854,9.80250010579111,7.89847539388436,9.66534578332326,13882.1727652527,0.0,1.0
2011-05-12,11.05,11.28,10.55,11.25,6300,8.91503096041085,9.10059269080854,8.51163589432891,9.07638898684363,7808.72218045464,0.0,1.0
2011-05-13,11.67,11.95,10.7601,11.25,5900,9.41524084235245,9.64114207935834,8.68114250109654,9.07638898684363,7312.93029598133,0.0,1.0
2011-05-16,11.44,11.67,11.44,11.67,2000,9.22967911195476,9.41524084235245,9.22967911195476,9.41524084235245,2478.95942236655,0.0,1.0
2011-05-17,10.94,11.49,10.7601,11.49,1400,8.82628404587282,9.27001861856296,8.68114250109654,9.27001861856296,1735.27159565659,0.0,1.0
2011-05-18,11.24,11.36,10.55,10.77,6100,9.06832108552199,9.16513590138165,8.51163589432891,8.68912972340496,7560.82623821798,0.0,1.0
2011-05-19,11.0,11.3,11.0,11.3,500,8.87469145380266,9.11672849345182,8.87469145380266,9.11672849345182,619.739855591637,0.0,1.0
2011-05-20,11.66,11.66,11.0484,11.2,4800,9.40717294103082,9.40717294103082,8.91374009619939,9.03604948023543,5949.50261367972,0.0,1.0
2011-05-23,12.07,12.24,11.15,11.51,8000,9.73795689521801,9.87511121768586,8.99570997362724,9.28615442120623,9915.8376894662,0.0,1.0
2011-05-24,12.61,12.8,11.5381,12.01,19000,10.1736235665865,10.3269136916976,9.30882522392004,9.68954948728817,23550.1145124822,0.0,1.0
2011-05-25,13.48,13.6,12.26,12.54,35200,10.8755309815691,10.9723457974287,9.89124702032914,10.117148257335,43629.6858336512,0.0,1.0
2011-05-26,13.69,13.95,12.97,13.5,23300,11.0449569093235,11.2547223436861,10.4640680141655,10.8916667842124,28879.8772705703,0.0,1.0
2011-05-27,13.73,13.8965,13.14,13.59,16000,11.07722851461,11.2115590716153,10.6012223366334,10.9642778961071,19831.6753789325,0.0,1.0
2011-05-31,14.46,14.46,13.5301,13.86,26800,11.6661853110897,11.6661853110897,10.9159511671905,11.1821112317913,33218.0562597117,0.0,1.0
2011-06-01,14.73,14.73,13.39,14.2,14900,11.8840186467739,11.8840186467739,10.8029198696743,11.4564198767271,18468.2476966308,0.0,1.0
2011-06-02,14.66,14.79,14.5,14.52,16800,11.8275433375224,11.9324260547038,11.6984569163762,11.7145927190195,20823.2591478791,0.0,1.0
2011-06-03,14.225,14.51,13.9,14.51,13300,11.4765896300312,11.7065248176979,11.2143828370779,11.7065248176979,16485.0801587375,0.0,1.0
2011-06-06,14.0,14.34,13.77,14.2,13700,11.2950618502943,11.56937049523,11.1095001198966,11.4564198767271,16980.8720432109,0.0,1.0
2011-06-07,12.9,14.34,12.702,14.34,8200,10.407592704914,11.56937049523,10.2478482587456,11.56937049523,10163.7336317029,0.0,1.0
2011-06-08,12.91,13.3709,12.51,12.76,20800,10.4156606062357,10.78751017815,10.0929445533701,10.2946420864111,25781.177992612,0.0,1.0
2011-06-09,13.0,13.0,12.52,12.8,2900,10.4882717181304,10.4882717181304,10.1010124546917,10.3269136916976,3594.4911624315,0.0,1.0
2011-06-10,13.25,13.6,13.0,13.6,2400,10.6899692511714,10.9723457974287,10.4882717181304,10.9723457974287,2974.75130683986,0.0,1.0
2011-06-13,13.09,13.42,12.77,13.0,2400,10.5608828300252,10.8271235736392,10.3027099877327,10.4882717181304,2974.75130683985,0.0,1.0
2011-06-14,13.3,13.51,12.8,13.2,9400,10.7303087577796,10.899734685534,10.3269136916976,10.6496297445632,11651.1092851228,0.0,1.0
2011-06-15,12.25,12.5,11.52,12.5,10800,9.8831791190075,10.0848766520485,9.29422232252787,10.0848766520485,13386.3808807794,0.0,1.0
2011-06-16,12.15,12.845,12.105,12.52,4200,9.80250010579111,10.363219247645,9.76619454984374,10.1010124546917,5205.81478696976,0.0,1.0
2011-06-17,12.76,12.76,11.7701,12.38,2000,10.2946420864111,10.2946420864111,9.49600053458206,9.98806183618881,2478.95942236655,0.0,1.0
2011-06-20,12.1,12.54,11.76,12.54,6100,9.76216059918292,10.117148257335,9.4878519542472,10.117148257335,7560.82623821798,0.0,1.0
2011-06-21,12.41,12.41,12.2,12.2,900,10.0122655401537,10.0122655401537,9.84283961239931,9.84283961239931,1115.53174006495,0.0,1.0
2011-06-22,12.42,12.43,12.35,12.35,700,10.0203334414754,10.028401342797,9.96385813222389,9.96385813222389,867.63579782829,0.0,1.0
2011-06-23,12.23,12.4,11.5301,11.5301,800,9.86704331636423,10.0041976388321,9.30237090286273,9.30237090286273,991.58376894662,0.0,1.0
2011-06-24,12.49,12.5,11.5901,12.5,2000,10.0768087507268,10.0848766520485,9.35077831079256,10.0848766520485,2478.95942236656,0.0,1.0
2011-06-27,14.11,14.25,12.55,12.55,17400,11.3838087648323,11.4967593833353,10.1252161586567,10.1252161586567,21566.946974589,0.0,1.0
2011-06-28,14.11,14.7,13.73,14.19,9200,11.3838087648323,11.859814942809,11.07722851461,11.4483519754054,11403.2133428862,0.0,1.0
2011-06-29,15.06,15.2,14.31,14.4791,19400,12.150259390388,12.2632100088909,11.5451667912651,11.681595002614,24045.9063969555,0.0,1.0
2011-06-30,14.68,15.2,14.1301,14.77,22000,11.8436791401657,12.2632100088909,11.4000252464888,11.9162902520605,27268.5536460321,0.0,1.0
2011-07-01,14.3,14.3491,12.4,12.4,4600,11.5370988899435,11.5767122854327,10.0041976388321,10.0041976388321,5701.60667144304,0.0,1.0
2011-07-05,14.1,14.1,13.29,14.06,2600,11.3757408635107,11.3757408635107,10.7222408564579,11.3434692582241,3222.64724907651,0.0,1.0
2011-07-06,13.76,14.25,13.76,14.25,1100,11.101432218575,11.4967593833353,11.101432218575,11.4967593833353,1363.4276823016,0.0,1.0
2011-07-07,13.99,14.05,13.651,13.81,3100,11.2869939489727,11.3354013569025,11.0134920941691,11.1417717251832,3842.38710466814,0.0,1.0
2011-07-08,13.94,14.29,13.4992,13.65,2100,11.2466544423645,11.5290309886218,10.8910213521066,11.0126853040369,2602.90739348487,0.0,1.0
2011-07-11,13.35,14.1,13.2,13.75,12200,10.7706482643878,11.3757408635107,10.6496297445632,11.0933643172533,15121.6524764359,0.0,1.0
2011-07-12,13.24,13.8,12.58,13.8,3900,10.6819013498497,11.1337038238615,10.1494198626216,11.1337038238615,4833.97087361479,0.0,1.0
2011-07-13,13.31,13.71,13.0225,13.71,2100,10.7383766591012,11.0610927119668,10.5064244961041,11.0610927119668,2602.90739348488,0.0,1.0
2011-07-14,13.93,13.9492,13.32,13.32,4200,11.2385865410428,11.2540769115804,10.7464445604229,10.7464445604229,5205.81478696977,0.0,1.0
2011-07-15,12.99,13.53,12.51,13.52,15400,10.4802038168088,10.9158704881773,10.0929445533701,10.9078025868556,19087.9875522224,0.0,1.0
2011-07-18,13.35,13.92,13.25,13.39,3900,10.7706482643878,11.2305186397212,10.6899692511714,10.8029198696743,4833.97087361476,0.0,1.0
2011-07-19,13.09,13.682,13.0,13.53,2000,10.5608828300252,11.0385025882662,10.4882717181304,10.9158704881773,2478.95942236654,0.0,1.0
2011-07-20,11.36,12.69,11.03,12.52,25200,9.16513590138165,10.2381667771596,8.89889515776757,10.1010124546917,31234.8887218186,0.0,1.0
2011-07-21,11.8,12.15,11.49,11.54,5000,9.52012355953376,9.80250010579111,9.27001861856296,9.31035812517115,6197.39855591638,0.0,1.0
2011-07-22,12.01,12.416,11.75,11.93,2000,9.68954948728817,10.0171062809467,9.47978405292556,9.62500627671506,2478.95942236655,0.0,1.0
2011-07-25,11.94,12.21,11.94,12.03,2100,9.6330741780367,9.85090751372095,9.6330741780367,9.70568528993145,2602.90739348488,0.0,1.0
2011-07-26,11.88,11.88,11.66,11.8524,3100,9.58466677010687,9.58466677010687,9.40717294103082,9.56239936245914,3842.38710466815,0.0,1.0
2011-07-27,11.71,11.71,11.5,11.5,700,9.44751244763901,9.44751244763901,9.27808651988459,9.27808651988459,867.635797828293,0.0,1.0
2011-07-28,11.57,11.68,11.5,11.68,500,9.33456182913607,9.42330874367409,9.27808651988459,9.42330874367409,619.739855591637,0.0,1.0
2011-07-29,11.4,11.4,11.13,11.4,700,9.19740750666821,9.19740750666821,8.97957417098396,9.19740750666821,867.635797828293,0.0,1.0
2011-08-01,11.5,11.54,11.5,11.54,700,9.27808651988459,9.31035812517115,9.27808651988459,9.31035812517115,867.635797828293,0.0,1.0
2011-08-02,11.57,11.59,11.22,11.54,1600,9.33456182913607,9.35069763177934,9.05218528287871,9.31035812517115,1983.16753789324,0.0,1.0
2011-08-03,11.58,11.63,11.11,11.63,15400,9.34262973045771,9.3829692370659,8.96343836834068,9.3829692370659,19087.9875522224,0.0,1.0
2011-08-04,11.28,11.53,10.8801,10.8801,1800,9.10059269080854,9.30229022384951,8.77795731695621,8.77795731695621,2231.0634801299,0.0,1.0
2011-08-05,11.1,11.47,11.05,11.47,1700,8.95537046701904,9.25388281591968,8.91503096041085,9.25388281591968,2107.11550901157,0.0,1.0
2011-08-08,10.22,11.2399,10.15,10.91,4700,8.24539515071483,9.06824040650877,8.18891984146336,8.80208034190791,5825.5546425614,0.0,1.0
2011-08-09,9.95,10.19,9.95,10.15,5200,8.02756181503058,8.22119144674991,8.02756181503058,8.18891984146336,6445.29449815304,0.0,1.0
2011-08-10,10.0,10.14,9.95,10.09,1000,8.06790132163878,8.18085194014172,8.02756181503058,8.14051243353353,1239.47971118328,0.0,1.0
2011-08-11,10.1499,10.15,9.92,10.0,2400,8.18883916245014,8.18891984146336,8.00335811106567,8.06790132163878,2974.75130683986,0.0,1.0
2011-08-12,9.75,10.02,9.75,10.0,3600,7.86620378859781,8.08403712428206,7.86620378859781,8.06790132163878,4462.12696025979,0.0,1.0
2011-08-15,9.75,9.75,9.75,9.75,0,7.86620378859781,7.86620378859781,7.86620378859781,7.86620378859781,0,0.0,1.0
2011-08-16,10.0,10.0,8.88,9.59,2400,8.06790132163878,8.06790132163878,7.16429637361524,7.73711736745159,2974.75130683986,0.0,1.0
2011-08-17,10.21,10.21,10.21,10.21,100,8.23732724939319,8.23732724939319,8.23732724939319,8.23732724939319,123.947971118328,0.0,1.0
2011-08-18,10.14,10.14,10.05,10.05,500,8.18085194014172,8.18085194014172,8.10824082824697,8.10824082824697,619.739855591638,0.0,1.0
2011-08-19,10.14,10.14,10.02,10.06,1100,8.18085194014172,8.18085194014172,8.08403712428206,8.11630872956861,1363.4276823016,0.0,1.0
2011-08-22,10.14,10.14,10.14,10.14,0,8.18085194014172,8.18085194014172,8.18085194014172,8.18085194014172,0,0.0,1.0
2011-08-23,9.9,10.0,9.9,10.0,1200,7.98722230842239,8.06790132163878,7.98722230842239,8.06790132163878,1487.37565341993,0.0,1.0
2011-08-24,9.89,9.9,9.89,9.9,2100,7.97915440710075,7.98722230842239,7.97915440710075,7.98722230842239,2602.90739348488,0.0,1.0
2011-08-25,9.89,9.99,9.75,9.99,3300,7.97915440710075,8.05983342031714,7.86620378859781,8.05983342031714,4090.28304690481,0.0,1.0
2011-08-26,9.89,9.89,9.89,9.89,0,7.97915440710075,7.97915440710075,7.97915440710075,7.97915440710075,0,0.0,1.0
2011-08-29,9.55,9.88,8.88,9.07,15400,7.70484576216503,7.97108650577911,7.16429637361524,7.31758649872637,19087.9875522225,0.0,1.0
2011-08-30,9.14,9.47,9.09,9.47,1100,7.37406180797784,7.64030255159192,7.33372230136965,7.64030255159192,1363.4276823016,0.0,1.0
2011-08-31,9.29,9.29,9.23,9.23,1100,7.49508032780242,7.49508032780242,7.44667291987259,7.44667291987259,1363.4276823016,0.0,1.0
2011-09-01,9.31,9.6,9.27,9.28,900,7.5112161304457,7.74518526877323,7.47894452515915,7.48701242648079,1115.53174006495,0.0,1.0
2011-09-02,9.5,9.5,8.76,8.76,600,7.66450625555684,7.66450625555684,7.06748155775557,7.06748155775557,743.687826709965,0.0,1.0
2011-09-06,9.4,9.408,8.86,9.408,500,7.58382724234045,7.59028156339776,7.14816057097196,7.59028156339776,619.739855591638,0.0,1.0
2011-09-07,9.27,9.72,9.1,9.72,900,7.47894452515915,7.84200008463289,7.34179020269129,7.84200008463289,1115.53174006495,0.0,1.0
2011-09-08,9.27,9.27,9.27,9.27,0,7.47894452515915,7.47894452515915,7.47894452515915,7.47894452515915,0,0.0,1.0
2011-09-09,9.21,9.3,9.13,9.3,300,7.43053711722932,7.50314822912406,7.3659939066562,7.50314822912406,371.843913354982,0.0,1.0
2011-09-12,9.2352,9.26,9.2352,9.26,800,7.45086822855984,7.47087662383751,7.45086822855984,7.47087662383751,991.583768946621,0.0,1.0
2011-09-13,9.326,9.75,9.31,9.75,1300,7.52412477256032,7.86620378859781,7.5112161304457,7.86620378859781,1611.32362453826,0.0,1.0
2011-09-14,9.35,9.7614,9.35,9.7614,200,7.54348773573226,7.87540119610448,7.54348773573226,7.87540119610448,247.895942236655,0.0,1.0
2011-09-15,9.3001,9.61,9.01,9.01,600,7.50322890813728,7.75325317009487,7.26917909079654,7.26917909079654,743.687826709965,0.0,1.0
2011-09-16,9.34,9.75,9.34,9.69,500,7.53541983441062,7.86620378859781,7.53541983441062,7.81779638066798,619.739855591638,0.0,1.0
2011-09-19,9.34,9.34,9.34,9.34,0,7.53541983441062,7.53541983441062,7.53541983441062,7.53541983441062,0,0.0,1.0
2011-09-20,9.37,9.37,9.3,9.3,1200,7.55962353837553,7.55962353837553,7.50314822912406,7.50314822912406,1487.37565341993,0.0,1.0
2011-09-21,9.4,9.56,9.38,9.56,2400,7.58382724234045,7.71291366348667,7.56769143969717,7.71291366348667,2974.75130683986,0.0,1.0
2011-09-22,8.92,9.24,8.46,8.83,6200,7.19656797890179,7.45474082119423,6.82544451810641,7.12395686700704,7684.77420933631,0.0,1.0
2011-09-23,8.92,8.92,8.92,8.92,0,7.19656797890179,7.19656797890179,7.19656797890179,7.19656797890179,0,0.0,1.0
2011-09-26,9.5,9.5,9.5,9.5,100,7.66450625555684,7.66450625555684,7.66450625555684,7.66450625555684,123.947971118328,0.0,1.0
2011-09-27,9.28,9.37,8.92,9.11,2300,7.48701242648079,7.55962353837553,7.19656797890179,7.34985810401293,2850.80333572153,0.0,1.0
2011-09-28,9.28,9.28,9.28,9.28,0,7.48701242648079,7.48701242648079,7.48701242648079,7.48701242648079,0,0.0,1.0
2011-09-29,9.39,9.39,8.9,9.28,700,7.57575934101881,7.57575934101881,7.18043217625851,7.48701242648079,867.635797828293,0.0,1.0
2011-09-30,9.44,9.44,8.85,8.85,800,7.61609884762701,7.61609884762701,7.14009266965032,7.14009266965032,991.58376894662,0.0,1.0
2011-10-03,9.36,9.36,8.87,8.87,400,7.5515556370539,7.5515556370539,7.1562284722936,7.1562284722936,495.79188447331,0.0,1.0
2011-10-04,9.36,9.36,9.36,9.36,0,7.5515556370539,7.5515556370539,7.5515556370539,7.5515556370539,0,0.0,1.0
2011-10-05,9.0,9.0,8.85,8.85,3300,7.2611111894749,7.2611111894749,7.14009266965032,7.14009266965032,4090.28304690481,0.0,1.0
2011-10-06,8.88,9.59,8.86,9.59,400,7.16429637361524,7.73711736745159,7.14816057097196,7.73711736745159,495.79188447331,0.0,1.0
2011-10-07,8.85,8.85,8.85,8.85,200,7.14009266965032,7.14009266965032,7.14009266965032,7.14009266965032,247.895942236655,0.0,1.0
2011-10-10,8.56,9.0,8.22,8.22,1000,6.90612353132279,7.2611111894749,6.63181488638708,6.63181488638708,1239.47971118328,0.0,1.0
2011-10-11,8.56,8.75,8.1,8.1,3700,6.90612353132279,7.05941365643393,6.53500007052741,6.53500007052741,4586.07493137812,0.0,1.0
2011-10-12,7.75,8.2,7.41,8.15,8800,6.25262352427005,6.6156790837438,5.97831487933433,6.5753395771356,10907.4214584128,0.0,1.0
2011-10-13,8.0,8.0,7.5001,7.63,2700,6.45432105731102,6.45432105731102,6.0510066702423,6.15580870841039,3346.59522019485,0.0,1.0
2011-10-14,8.01,8.01,7.95,7.95,300,6.46238895863266,6.46238895863266,6.41398155070283,6.41398155070283,371.843913354983,0.0,1.0
2011-10-17,8.42,8.42,7.99,7.99,2700,6.79317291281985,6.79317291281985,6.44625315598938,6.44625315598938,3346.59522019484,0.0,1.0
2011-10-18,8.8813,8.89,8.8813,8.89,700,7.16534520078705,7.17236427493687,7.16534520078705,7.17236427493687,867.635797828293,0.0,1.0
2011-10-19,9.67,9.67,8.85,9.3,5200,7.8016605780247,7.8016605780247,7.14009266965032,7.50314822912406,6445.29449815303,0.0,1.0
2011-10-20,10.25,10.49,9.5,9.8,9300,8.26959885467975,8.46322848639908,7.66450625555684,7.906543295206,11527.1613140045,0.0,1.0
2011-10-21,11.21,11.9,11.18,11.18,5100,9.04411738155707,9.60080257275015,9.01991367759215,9.01991367759215,6321.34652703471,0.0,1.0
2011-10-24,11.6,11.8999,10.0,10.68,5200,9.35876553310098,9.60072189373693,8.06790132163878,8.61651861151021,6445.29449815303,0.0,1.0
2011-10-25,11.32,11.5,10.13,11.04,7600,9.1328642960951,9.27808651988459,8.17278403882008,8.90696305908921,9420.04580499289,0.0,1.0
2011-10-26,11.44,11.44,10.99,11.0,800,9.22967911195476,9.22967911195476,8.86662355248102,8.87469145380266,991.583768946621,0.0,1.0
2011-10-27,11.4,11.42,10.16,11.42,6600,9.19740750666821,9.21354330931148,8.196987742785,9.21354330931148,8180.56609380962,0.0,1.0
2011-10-28,10.85,10.88,10.0,10.4,17800,8.75367293397807,8.77787663794299,8.06790132163878,8.39061737450433,22062.7388590623,0.0,1.0
2011-10-31,10.45,10.84,10.45,10.84,300,8.43095688111252,8.74560503265644,8.43095688111252,8.74560503265644,371.843913354983,0.0,1.0
2011-11-01,10.67,10.89,9.01,10.009,2200,8.60845071018858,8.78594453926463,7.26917909079654,8.07516243282825,2726.85536460321,0.0,1.0
2011-11-02,10.68,10.85,10.68,10.85,3700,8.61651861151021,8.75367293397807,8.61651861151021,8.75367293397807,4586.07493137812,0.0,1.0
2011-11-03,10.8741,10.8741,9.336,10.13,2400,8.77311657616322,8.77311657616322,7.53219267388196,8.17278403882008,2974.75130683986,0.0,1.0
2011-11-04,10.53,10.9,9.99,10.49,1400,8.49550009168563,8.79401244058627,8.05983342031714,8.46322848639908,1735.27159565659,0.0,1.0
2011-11-07,11.67,11.7,10.75,10.8,20100,9.41524084235245,9.43944454631737,8.67299392076169,8.71333342736988,24913.5421947838,0.0,1.0
2011-11-08,11.72,11.76,10.01,11.76,7600,9.45558034896065,9.4878519542472,8.07596922296042,9.4878519542472,9420.04580499289,0.0,1.0
2011-11-09,11.42,11.71,11.4,11.71,2000,9.21354330931148,9.44751244763901,9.19740750666821,9.44751244763901,2478.95942236655,0.0,1.0
2011-11-10,11.59,11.72,11.211,11.7,4200,9.35069763177934,9.45558034896065,9.04492417168923,9.43944454631737,5205.81478696976,0.0,1.0
2011-11-11,11.19,11.41,11.19,11.34,2800,9.02798157891379,9.20547540798985,9.02798157891379,9.14900009873837,3470.54319131317,0.0,1.0
2011-11-14,10.52,11.239,10.41,11.23,6800,8.48743219036399,9.06751429538982,8.39868527582597,9.06025318420035,8428.46203604628,0.0,1.0
2011-11-15,10.7,10.71,10.4,10.6,4500,8.63265441415349,8.64072231547513,8.39061737450433,8.5519754009371,5577.65870032474,0.0,1.0
2011-11-16,11.83,11.89,10.88,10.9,5300,9.54432726349867,9.59273467142851,8.77787663794299,8.79401244058627,6569.24246927136,0.0,1.0
2011-11-17,11.0,11.65,10.42,11.65,6800,8.87469145380266,9.39910503970918,8.40675317714761,9.39910503970918,8428.46203604627,0.0,1.0
2011-11-18,11.66,11.66,10.5,10.5,9600,9.40717294103082,9.40717294103082,8.47129638772072,8.47129638772072,11899.0052273594,0.0,1.0
2011-11-21,11.35,11.51,11.05,11.51,1800,9.15706800006001,9.28615442120623,8.91503096041085,9.28615442120623,2231.0634801299,0.0,1.0
2011-11-22,11.71,11.8,11.26,11.26,900,9.44751244763901,9.52012355953376,9.08445688816526,9.08445688816526,1115.53174006495,0.0,1.0
2011-11-23,11.71,11.71,11.71,11.71,0,9.44751244763901,9.44751244763901,9.44751244763901,9.44751244763901,0,0.0,1.0
2011-11-25,11.71,11.71,11.71,11.71,0,9.44751244763901,9.44751244763901,9.44751244763901,9.44751244763901,0,0.0,1.0
2011-11-28,13.01,13.0699,11.79,11.8,11800,10.496339619452,10.5446663483687,9.51205565821212,9.52012355953376,14625.8605919627,0.0,1.0
2011-11-29,12.5001,13.05,12.0,12.98,5700,10.0849573310617,10.5286112247386,9.68148158596653,10.4721359154871,7065.03435374466,0.0,1.0
2011-11-30,11.96,13.214,11.715,12.71,3600,9.64920998067998,10.6609248064135,9.45154639829983,10.2543025798029,4462.12696025979,0.0,1.0
2011-12-01,12.45,12.45,12.0,12.34,2400,10.0445371454403,10.0445371454403,9.68148158596653,9.95579023090225,2974.75130683986,0.0,1.0
2011-12-02,12.05,12.48,12.05,12.48,600,9.72182109257473,10.0687408494052,9.72182109257473,10.0687408494052,743.687826709965,0.0,1.0
2011-12-05,12.74,12.95,12.122,12.71,3100,10.2785062837678,10.4479322115222,9.77990998209053,10.2543025798029,3842.38710466816,0.0,1.0
2011-12-06,12.541,12.79,12.25,12.79,4500,10.1179550474672,10.318845790376,9.8831791190075,10.318845790376,5577.65870032474,0.0,1.0
2011-12-07,12.104,12.104,11.84,11.84,400,9.76538775971158,9.76538775971158,9.55239516482031,9.55239516482031,495.79188447331,0.0,1.0
2011-12-08,12.2,12.55,11.81,11.81,500,9.84283961239931,10.1252161586567,9.5281914608554,9.5281914608554,619.739855591638,0.0,1.0
2011-12-09,11.9999,11.9999,11.75,11.77,1500,9.68140090695332,9.68140090695332,9.47978405292556,9.49591985556884,1859.21956677491,0.0,1.0
2011-12-12,12.5099,12.5099,11.69,11.69,700,10.0928638743569,10.0928638743569,9.43137664499573,9.43137664499573,867.635797828293,0.0,1.0
2011-12-13,12.098,12.49,12.03,12.49,700,9.76054701891859,10.0768087507268,9.70568528993145,10.0768087507268,867.635797828293,0.0,1.0
2011-12-14,12.4,12.4999,11.97,11.97,400,10.0041976388321,10.0847959730353,9.65727788200162,9.65727788200162,495.79188447331,0.0,1.0
2011-12-15,11.26,12.41,11.26,12.41,2300,9.08445688816526,10.0122655401537,9.08445688816526,10.0122655401537,2850.80333572153,0.0,1.0
2011-12-16,11.31,11.5399,11.25,11.36,3100,9.12479639477346,9.31027744615793,9.07638898684363,9.16513590138165,3842.38710466815,0.0,1.0
2011-12-19,10.8,11.09,10.6,11.09,2700,8.71333342736988,8.9473025656974,8.5519754009371,8.9473025656974,3346.59522019484,0.0,1.0
2011-12-20,10.5,12.43,10.5,10.88,10200,8.47129638772072,10.028401342797,8.47129638772072,8.77787663794299,12642.6930540694,0.0,1.0
2011-12-21,11.38,11.55,10.2,10.44,6300,9.18127170402493,9.31842602649279,8.22925934807155,8.42288897979088,7808.72218045464,0.0,1.0
2011-12-22,12.5,12.5,12.5,12.5,100,10.0848766520485,10.0848766520485,10.0848766520485,10.0848766520485,123.947971118327,0.0,1.0
2011-12-23,11.5,11.99,11.0,11.99,7400,9.27808651988459,9.6734136846449,8.87469145380266,9.6734136846449,9172.14986275624,0.0,1.0
2011-12-27,11.22,11.22,11.03,11.03,1100,9.05218528287871,9.05218528287871,8.89889515776757,8.89889515776757,1363.4276823016,0.0,1.0
2011-12-28,12.65,12.76,11.3,11.3,8600,10.2058951718731,10.2946420864111,9.11672849345182,9.11672849345182,10659.5255161761,0.0,1.0
2011-12-29,13.2,13.33,12.41,12.88,10900,10.6496297445632,10.7545124617445,10.0122655401537,10.3914569022707,13510.3288518977,0.0,1.0
2011-12-30,13.26,13.4,12.9,13.15,1800,10.698037152493,10.810987770996,10.407592704914,10.609290237955,2231.0634801299,0.0,1.0
2012-01-03,13.21,13.39,13.21,13.39,1000,10.6576976458848,10.8029198696743,10.6576976458848,10.8029198696743,1239.47971118328,0.0,1.0
2012-01-04,13.0267,13.03,13.0201,13.0201,900,10.5098130146592,10.5124754220953,10.5044881997869,10.5044881997869,1115.53174006495,0.0,1.0
2012-01-05,13.21,13.4,13.11,13.37,3900,10.6576976458848,10.810987770996,10.5770186326684,10.786784067031,4833.97087361479,0.0,1.0
2012-01-06,13.27,13.27,11.9,11.9,500,10.7061050538147,10.7061050538147,9.60080257275015,9.60080257275015,619.739855591635,0.0,1.0
2012-01-09,14.4,14.72,13.48,13.64,4700,11.6177779031598,11.8759507454523,10.8755309815691,11.0046174027153,5825.55464256142,0.0,1.0
2012-01-10,15.15,15.2,14.89,14.97,6600,12.2228705022827,12.2632100088909,12.0131050679201,12.0776482784933,8180.56609380965,0.0,1.0
2012-01-11,15.01,15.2,13.65,15.19,9100,12.1099198837798,12.2632100088909,11.0126853040369,12.2551421075693,11279.2653717678,0.0,1.0
2012-01-12,15.19,15.2,14.66,14.93,2800,12.2551421075693,12.2632100088909,11.8275433375224,12.0453766732067,3470.54319131317,0.0,1.0
2012-01-13,14.6,14.75,14.6,14.75,3000,11.7791359295926,11.9001544494172,11.7791359295926,11.9001544494172,3718.43913354983,0.0,1.0
2012-01-17,14.04,14.71,13.83,14.71,2500,11.3273334555808,11.8678828441306,11.1579075278264,11.8678828441306,3098.6992779582,0.0,1.0
2012-01-18,13.51,13.51,13.28,13.28,2000,10.899734685534,10.899734685534,10.7141729551363,10.7141729551363,2478.95942236655,0.0,1.0
2012-01-19,13.028,13.37,12.6,13.35,6900,10.510861841831,10.786784067031,10.1655556652649,10.7706482643878,8552.4100071646,0.0,1.0
2012-01-20,12.75,12.85,12.5,12.84,1700,10.2865741850894,10.3672531983058,10.0848766520485,10.3591852969842,2107.11550901158,0.0,1.0
2012-01-23,13.09,13.2,12.442,12.64,4200,10.5608828300252,10.6496297445632,10.038082824383,10.1978272705514,5205.81478696974,0.0,1.0
2012-01-24,12.7,13.49,12.7,13.0,4200,10.2462346784812,10.8835988828907,10.2462346784812,10.4882717181304,5205.81478696978,0.0,1.0
2012-01-25,11.78,12.63,11.5101,12.63,4500,9.50398775689048,10.1897593692298,9.28623510021945,10.1897593692298,5577.65870032474,0.0,1.0
2012-01-26,12.09,13.49,11.58,11.58,6400,9.75409269786128,10.8835988828907,9.34262973045771,9.34262973045771,7932.67015157297,0.0,1.0
2012-01-27,11.65,12.84,11.6,12.45,10000,9.39910503970918,10.3591852969842,9.35876553310098,10.0445371454403,12394.7971118328,0.0,1.0
2012-01-30,12.316,12.316,11.5,11.59,3300,9.93642726773032,9.93642726773032,9.27808651988459,9.35069763177934,4090.28304690481,0.0,1.0
2012-01-31,12.11,12.3,11.5,11.96,7400,9.77022850050456,9.9235186256157,9.27808651988459,9.64920998067998,9172.14986275624,0.0,1.0
2012-02-01,11.69,12.01,11.51,12.01,2700,9.43137664499573,9.68954948728817,9.28615442120623,9.68954948728817,3346.59522019484,0.0,1.0
2012-02-02,11.19,11.9999,10.14,11.48,5100,9.02798157891379,9.68140090695332,8.18085194014172,9.26195071724132,6321.34652703471,0.0,1.0
2012-02-03,12.5,12.548,11.25,11.27,6800,10.0848766520485,10.1236025783923,9.07638898684363,9.0925247894869,8428.46203604625,0.0,1.0
2012-02-06,12.53,12.53,12.03,12.13,3600,10.1090803560134,10.1090803560134,9.70568528993145,9.78636430314784,4462.12696025979,0.0,1.0
2012-02-07,11.43,12.01,10.86,10.87,16600,9.22161121063312,9.68954948728817,8.76174083529971,8.76980873662135,20575.3632056424,0.0,1.0
2012-02-08,11.1,11.72,10.93,11.13,8900,8.95537046701904,9.45558034896065,8.81821614455118,8.97957417098396,11031.3694295312,0.0,1.0
2012-02-09,11.46,11.46,11.09,11.1008,2100,9.24581491459804,9.24581491459804,8.9473025656974,8.95601589912477,2602.90739348488,0.0,1.0
2012-02-10,12.09,12.135,11.46,11.61,1200,9.75409269786128,9.79039825380866,9.24581491459804,9.36683343442262,1487.37565341993,0.0,1.0
2012-02-13,11.4899,12.0,11.33,12.0,2600,9.26993793954974,9.68148158596653,9.14093219741673,9.68148158596653,3222.64724907652,0.0,1.0
2012-02-14,11.21,11.4899,11.21,11.22,700,9.04411738155707,9.26993793954974,9.04411738155707,9.05218528287871,867.635797828293,0.0,1.0
2012-02-15,10.9992,11.11,10.75,11.11,4900,8.87404602169693,8.96343836834068,8.67299392076169,8.96343836834068,6073.45058479805,0.0,1.0
2012-02-16,10.6992,10.6992,10.4908,10.65,2600,8.63200898204776,8.63200898204776,8.46387391850481,8.5923149075453,3222.64724907652,0.0,1.0
2012-02-17,11.2999,11.2999,10.51,10.51,3900,9.1166478144386,9.1166478144386,8.47936428904235,8.47936428904235,4833.97087361478,0.0,1.0
2012-02-21,12.1092,12.2499,11.5008,11.75,2100,9.76958306839883,9.88309843999429,9.27873195199033,9.47978405292556,2602.90739348488,0.0,1.0
2012-02-22,11.15,11.97,11.15,11.97,1400,8.99570997362724,9.65727788200162,8.99570997362724,9.65727788200162,1735.27159565659,0.0,1.0
2012-02-23,10.9499,11.07,10.5201,11.07,600,8.83427126818125,8.93116676305413,8.48751286937721,8.93116676305413,743.687826709965,0.0,1.0
2012-02-24,10.7992,10.7992,10.5,10.5,3100,8.71268799526415,8.71268799526415,8.47129638772072,8.47129638772072,3842.38710466815,0.0,1.0
2012-02-27,10.8,10.8,10.8,10.8,0,8.71333342736988,8.71333342736988,8.71333342736988,8.71333342736988,0,0.0,1.0
2012-02-28,10.9999,11.01,10.75,10.85,900,8.87461077478944,8.88275935512429,8.67299392076169,8.75367293397807,1115.53174006495,0.0,1.0
2012-02-29,11.2992,11.2992,10.7501,10.7501,400,9.11608306134609,9.11608306134609,8.6730745997749,8.6730745997749,495.79188447331,0.0,1.0
2012-03-01,10.5,11.3,10.5,11.3,4700,8.47129638772072,9.11672849345182,8.47129638772072,9.11672849345182,5825.55464256139,0.0,1.0
2012-03-02,10.98,11.0499,10.5,10.5,8100,8.85855565115938,8.91495028139763,8.47129638772072,8.47129638772072,10039.7856605845,0.0,1.0
2012-03-05,10.94,10.94,10.6,10.6,1500,8.82628404587282,8.82628404587282,8.5519754009371,8.5519754009371,1859.21956677491,0.0,1.0
2012-03-06,10.75,10.75,10.5201,10.5201,3200,8.67299392076169,8.67299392076169,8.48751286937721,8.48751286937721,3966.33507578648,0.0,1.0
2012-03-07,10.9,11.0099,10.89,10.89,1800,8.79401244058627,8.88267867611108,8.78594453926463,8.78594453926463,2231.0634801299,0.0,1.0
2012-03-08,10.76,11.06,10.73,11.03,2800,8.68106182208333,8.92309886173249,8.65685811811841,8.89889515776757,3470.54319131317,0.0,1.0
2012-03-09,10.76,10.76,10.76,10.76,0,8.68106182208333,8.68106182208333,8.68106182208333,8.68106182208333,0,0.0,1.0
2012-03-12,10.45,10.76,10.24,10.76,2200,8.43095688111252,8.68106182208333,8.26153095335811,8.68106182208333,2726.85536460321,0.0,1.0
2012-03-13,10.45,10.45,10.45,10.45,0,8.43095688111252,8.43095688111252,8.43095688111252,8.43095688111252,0,0.0,1.0
2012-03-14,9.9999,10.19,9.75,10.19,5800,8.06782064262556,8.22119144674991,7.86620378859781,8.22119144674991,7188.982324863,0.0,1.0
2012-03-15,10.49,10.49,10.1,10.1,2500,8.46322848639908,8.46322848639908,8.14858033485516,8.14858033485516,3098.69927795819,0.0,1.0
2012-03-16,10.41,10.49,10.15,10.203,6200,8.39868527582597,8.46322848639908,8.18891984146336,8.23167971846804,7684.77420933631,0.0,1.0
2012-03-19,10.71,10.7999,10.33,10.38,3200,8.64072231547513,8.71325274835666,8.33414206525286,8.37448157186105,3966.33507578648,0.0,1.0
2012-03-20,10.4999,10.51,10.15,10.51,5000,8.4712157087075,8.47936428904235,8.18891984146336,8.47936428904235,6197.39855591638,0.0,1.0
2012-03-21,10.5,10.5,10.5,10.5,0,8.47129638772072,8.47129638772072,8.47129638772072,8.47129638772072,0,0.0,1.0
2012-03-22,10.38,10.474,10.11,10.46,2300,8.37448157186105,8.45031984428446,8.1566482361768,8.43902478243416,2850.80333572153,0.0,1.0
2012-03-23,10.15,10.44,10.0101,10.0101,1600,8.18891984146336,8.42288897979088,8.07604990197363,8.07604990197363,1983.16753789324,0.0,1.0
2012-03-26,10.462,10.462,9.95,9.95,600,8.44063836269849,8.44063836269849,8.02756181503058,8.02756181503058,743.687826709965,0.0,1.0
2012-03-27,10.21,10.38,10.21,10.38,500,8.23732724939319,8.37448157186105,8.23732724939319,8.37448157186105,619.739855591638,0.0,1.0
2012-03-28,9.85,9.99,9.81,9.81,2800,7.9468828018142,8.05983342031714,7.91461119652764,7.91461119652764,3470.54319131317,0.0,1.0
2012-03-29,10.15,10.1799,9.75,9.75,3500,8.18891984146336,8.21304286641506,7.86620378859781,7.86620378859781,4338.17898914146,0.0,1.0
2012-03-30,10.1547,10.1799,10.07,10.11,4400,8.19271175508453,8.21304286641506,8.12437663089025,8.1566482361768,5453.71072920641,0.0,1.0
2012-04-02,10.25,10.55,10.14,10.21,2600,8.26959885467975,8.51163589432891,8.18085194014172,8.23732724939319,3222.64724907652,0.0,1.0
2012-04-03,10.23,10.23,9.94,10.01,3200,8.25346305203647,8.25346305203647,8.01949391370895,8.07596922296042,3966.33507578648,0.0,1.0
2012-04-04,10.2,10.2,10.0001,10.14,1000,8.22925934807155,8.22925934807155,8.06798200065199,8.18085194014172,1239.47971118328,0.0,1.0
2012-04-05,10.34,10.38,10.0,10.15,8700,8.3422099665745,8.37448157186105,8.06790132163878,8.18891984146336,10783.4734872945,0.0,1.0
2012-04-09,10.2,10.28,9.78,10.28,4400,8.22925934807155,8.29380255864466,7.89040749256272,8.29380255864466,5453.71072920642,0.0,1.0
2012-04-10,10.2,10.2,10.2,10.2,100,8.22925934807155,8.22925934807155,8.22925934807155,8.22925934807155,123.947971118328,0.0,1.0
2012-04-11,9.74,10.1,9.66,10.1,5100,7.85813588727617,8.14858033485516,7.79359267670306,8.14858033485516,6321.34652703471,0.0,1.0
2012-04-12,9.86,9.86,9.86,9.86,500,7.95495070313583,7.95495070313583,7.95495070313583,7.95495070313583,619.739855591638,0.0,1.0
2012-04-13,10.17,10.17,9.96,9.98,2500,8.20505564410664,8.20505564410664,8.03562971635222,8.0517655189955,3098.69927795819,0.0,1.0
2012-04-16,10.17,10.17,10.17,10.17,0,8.20505564410664,8.20505564410664,8.20505564410664,8.20505564410664,0,0.0,1.0
2012-04-17,9.85,10.0,9.58,10.0,1100,7.9468828018142,8.06790132163878,7.72904946612995,8.06790132163878,1363.4276823016,0.0,1.0
2012-04-18,9.7,10.0,9.6,10.0,3200,7.82586428198961,8.06790132163878,7.74518526877323,8.06790132163878,3966.33507578648,0.0,1.0
2012-04-19,9.7,9.7,9.7,9.7,0,7.82586428198961,7.82586428198961,7.82586428198961,7.82586428198961,0,0.0,1.0
2012-04-20,9.8399,9.8399,9.66,9.71,2300,7.93873422147934,7.93873422147934,7.79359267670306,7.83393218331125,2850.80333572153,0.0,1.0
2012-04-23,9.58,9.78,9.58,9.78,300,7.72904946612995,7.89040749256272,7.72904946612995,7.89040749256272,371.843913354983,0.0,1.0
2012-04-24,9.58,9.58,9.58,9.58,100,7.72904946612995,7.72904946612995,7.72904946612995,7.72904946612995,123.947971118328,0.0,1.0
2012-04-25,9.5801,9.5801,9.58,9.58,2000,7.72913014514317,7.72913014514317,7.72904946612995,7.72904946612995,2478.95942236655,0.0,1.0
2012-04-26,10.19,10.3892,9.75,9.75,11800,8.22119144674991,8.38190404107696,7.86620378859781,7.86620378859781,14625.8605919627,0.0,1.0
2012-04-27,10.5,10.5,10.0,10.16,4100,8.47129638772072,8.47129638772072,8.06790132163878,8.196987742785,5081.86681585143,0.0,1.0
2012-04-30,11.4,11.71,10.5,10.5,23200,9.19740750666821,9.44751244763901,8.47129638772072,8.47129638772072,28755.929299452,0.0,1.0
2012-05-01,13.95,14.0,11.82,11.82,27000,11.2547223436861,11.2950618502943,9.53625936217704,9.53625936217704,33465.9522019484,0.0,1.0
2012-05-02,12.71,13.88,12.5208,13.88,11000,10.2543025798029,11.1982470344346,10.1016578867975,11.1982470344346,13634.276823016,0.0,1.0
2012-05-03,12.72,13.0,12.41,12.72,5800,10.2623704811245,10.4882717181304,10.0122655401537,10.2623704811245,7188.98232486302,0.0,1.0
2012-05-04,13.0199,13.05,12.01,12.3,6400,10.5043268417605,10.5286112247386,9.68954948728817,9.9235186256157,7932.67015157294,0.0,1.0
2012-05-07,13.4999,13.4999,13.0,13.0,5400,10.8915861051991,10.8915861051991,10.4882717181304,10.4882717181304,6693.19044038971,0.0,1.0
2012-05-08,13.86,14.0,13.07,13.39,12700,11.1821112317913,11.2950618502943,10.5447470273819,10.8029198696743,15741.3923320277,0.0,1.0
2012-05-09,13.85,13.9999,13.236,13.58,4200,11.1740433304697,11.2949811712811,10.6786741893211,10.9562099947855,5205.81478696976,0.0,1.0
2012-05-10,13.705,13.99,13.06,13.99,4900,11.0570587613059,11.2869939489727,10.5366791260602,11.2869939489727,6073.45058479808,0.0,1.0
2012-05-11,13.18,13.94,12.7701,13.68,7000,10.6334939419199,11.2466544423645,10.3027906667459,11.0368890080018,8676.35797828294,0.0,1.0
2012-05-14,13.2,13.691,13.12,13.53,7000,10.6496297445632,11.0457636994557,10.5850865339901,10.9158704881773,8676.35797828292,0.0,1.0
2012-05-15,13.47,13.5,13.46,13.4799,2500,10.8674630802474,10.8916667842124,10.8593951789258,10.8754503025559,3098.6992779582,0.0,1.0
2012-05-16,13.31,13.47,12.9,13.47,6500,10.7383766591012,10.8674630802474,10.407592704914,10.8674630802474,8056.6181226913,0.0,1.0
2012-05-17,13.45,13.45,13.27,13.27,2000,10.8513272776042,10.8513272776042,10.7061050538147,10.7061050538147,2478.95942236654,0.0,1.0
2012-05-18,14.0,14.0,13.27,13.5,1800,11.2950618502943,11.2950618502943,10.7061050538147,10.8916667842124,2231.06348012989,0.0,1.0
2012-05-21,13.49,14.0,13.06,14.0,10000,10.8835988828907,11.2950618502943,10.5366791260602,11.2950618502943,12394.7971118328,0.0,1.0
2012-05-22,13.61,13.61,13.0847,13.32,2600,10.9804136987504,10.9804136987504,10.5566068423247,10.7464445604229,3222.64724907651,0.0,1.0
2012-05-23,13.1,13.7,13.0,13.62,5500,10.5689507313468,11.0530248106451,10.4882717181304,10.988481600072,6817.13841150802,0.0,1.0
2012-05-24,12.99,13.24,12.65,13.13,2400,10.4802038168088,10.6819013498497,10.2058951718731,10.5931544353117,2974.75130683985,0.0,1.0
2012-05-25,12.9792,12.9792,12.4,12.5,6700,10.4714904833814,10.4714904833814,10.0041976388321,10.0848766520485,8304.51406492795,0.0,1.0
2012-05-29,13.47,13.47,12.75,12.75,7600,10.8674630802474,10.8674630802474,10.2865741850894,10.2865741850894,9420.04580499292,0.0,1.0
2012-05-30,13.68,13.7,13.36,13.36,8100,11.0368890080018,11.0530248106451,10.7787161657094,10.7787161657094,10039.7856605846,0.0,1.0
2012-05-31,12.9,13.86,12.35,13.86,1600,10.407592704914,11.1821112317913,9.96385813222389,11.1821112317913,1983.16753789325,0.0,1.0
2012-06-01,13.46,13.51,12.96,12.96,18100,10.8593951789258,10.899734685534,10.4560001128439,10.4560001128439,22434.5827724173,0.0,1.0
2012-06-04,13.79,13.9999,13.15,13.48,6100,11.1256359225399,11.2949811712811,10.609290237955,10.8755309815691,7560.82623821796,0.0,1.0
2012-06-05,13.65,14.26,13.5,14.25,17400,11.0126853040369,11.5048272846569,10.8916667842124,11.4967593833353,21566.9469745891,0.0,1.0
2012-06-06,12.99,14.03,12.8601,13.46,5600,10.4802038168088,11.3192655542592,10.3754017786407,10.8593951789258,6941.08638262633,0.0,1.0
2012-06-07,12.69,13.03,12.5,12.99,8300,10.2381667771596,10.5124754220953,10.0848766520485,10.4802038168088,10287.6816028212,0.0,1.0
2012-06-08,13.75,13.75,12.5005,12.68,9800,11.0933643172533,11.0933643172533,10.0852800471146,10.230098875838,12146.9011695961,0.0,1.0
2012-06-11,12.94,13.38,12.68,13.3,2200,10.4398643102006,10.7948519683527,10.230098875838,10.7303087577796,2726.8553646032,0.0,1.0
2012-06-12,13.01,13.2895,12.78,12.78,600,10.496339619452,10.7218374613919,10.3107778890544,10.3107778890544,743.687826709969,0.0,1.0
2012-06-13,13.2799,13.2895,12.77,12.77,400,10.7140922761231,10.7218374613919,10.3027099877327,10.3027099877327,495.791884473309,0.0,1.0
2012-06-14,12.69,13.7495,12.6,13.02,1300,10.2381667771596,11.0929609221872,10.1655556652649,10.5044075207737,1611.32362453826,0.0,1.0
2012-06-15,12.51,12.86,12.3,12.82,17700,10.0929445533701,10.3753210996275,9.9235186256157,10.3430494943409,21938.790887944,0.0,1.0
2012-06-18,12.67,12.67,12.35,12.57,1700,10.2220309745163,10.2220309745163,9.96385813222389,10.1413519612999,2107.11550901157,0.0,1.0
2012-06-19,12.57,12.61,12.5,12.61,800,10.1413519612999,10.1736235665865,10.0848766520485,10.1736235665865,991.583768946625,0.0,1.0
2012-06-20,12.0101,12.45,12.0101,12.45,700,9.68963016630139,10.0445371454403,9.68963016630139,10.0445371454403,867.635797828293,0.0,1.0
2012-06-21,11.43,12.2,11.1405,12.11,14500,9.22161121063312,9.84283961239931,8.98804546737168,9.77022850050456,17972.4558121575,0.0,1.0
2012-06-22,11.29,11.9795,11.29,11.75,2400,9.10866059213018,9.66494238825717,9.10866059213018,9.47978405292556,2974.75130683986,0.0,1.0
2012-06-25,12.1,12.35,11.66,11.7399,8600,9.76216059918292,9.96385813222389,9.40717294103082,9.47163547259071,10659.5255161762,0.0,1.0
2012-06-26,11.9777,12.0982,11.7,11.85,4700,9.86518769906025,9.9644350602178,9.63646577214364,9.76001020511984,5706.44895133244,0.25,1.0
2012-06-27,12.0,12.3999,11.9999,12.3999,8700,9.88355463809604,10.2129240964106,9.88347227514073,10.2129240964106,10563.0012503388,0.0,1.0
2012-06-28,11.345,11.9982,11.345,11.78,1500,9.34407728076664,9.88207210490033,9.34407728076664,9.70235613639762,1821.20711212737,0.0,1.0
2012-06-29,11.12,11.98,11.12,11.19,600,9.15876063130233,9.86708204703255,9.15876063130233,9.21641470002456,728.48284485095,0.0,1.0
2012-07-02,11.12,11.12,11.12,11.12,0,9.15876063130233,9.15876063130233,9.15876063130233,9.15876063130233,0,0.0,1.0
2012-07-03,11.12,11.12,11.12,11.12,0,9.15876063130233,9.15876063130233,9.15876063130233,9.15876063130233,0,0.0,1.0
2012-07-05,11.12,11.12,11.12,11.12,0,9.15876063130233,9.15876063130233,9.15876063130233,9.15876063130233,0,0.0,1.0
2012-07-06,11.23,11.9795,11.15,11.2,2400,9.24935988215155,9.86667023225596,9.18346951789757,9.22465099555631,2913.9313794038,0.0,1.0
2012-07-09,11.88,12.0,11.27,11.54,2700,9.78471909171508,9.88355463809604,9.28230506427854,9.5046850436357,3278.17280182927,0.0,1.0
2012-07-10,11.55,11.8,11.4,11.63,3000,9.51292133916744,9.71882872746111,9.38937690619124,9.57881170342142,3642.41422425475,0.0,1.0
2012-07-11,11.8195,11.8195,11.35,11.3501,3700,9.73488950374802,9.73488950374802,9.34819542853251,9.34827779148783,4492.31087658085,0.0,1.0
2012-07-12,11.5,11.7,11.47,11.7,3900,9.47173986150871,9.63646577214364,9.44703097491347,9.63646577214364,4735.13849153117,0.0,1.0
2012-07-13,11.75,11.9982,11.5,11.9982,1000,9.67764724980238,9.88207210490033,9.47173986150871,9.88207210490033,1214.13807475158,0.0,1.0
2012-07-16,11.3,11.3,11.3,11.3,500,9.30701395087378,9.30701395087378,9.30701395087378,9.30701395087378,607.069037375791,0.0,1.0
2012-07-17,11.7895,11.7895,11.3001,11.7484,500,9.71018061715278,9.71018061715278,9.30709631382909,9.6763294425173,607.069037375791,0.0,1.0
2012-07-18,11.7895,11.7895,11.56,11.7,1700,9.71018061715278,9.71018061715278,9.52115763469919,9.63646577214364,2064.03472707769,0.0,1.0
2012-07-19,11.1295,11.71,10.81,11.71,7200,9.16658511205749,9.64470206767539,8.90343546981819,9.64470206767539,8741.79413821139,0.0,1.0
2012-07-20,11.4095,11.4995,10.8,11.29,8100,9.3972013869464,9.47132804673212,8.89519917428644,9.29877765534203,9834.51840548782,0.0,1.0
2012-07-23,11.4,11.4,11.19,11.4,4400,9.38937690619124,9.38937690619124,9.21641470002456,9.38937690619124,5342.20752890696,0.0,1.0
2012-07-24,11.2395,11.2395,11.0,11.0,400,9.25718436290671,9.25718436290671,9.05992508492137,9.05992508492137,485.655229900633,0.0,1.0
2012-07-25,11.33,11.33,11.06,11.06,400,9.33172283746902,9.33172283746902,9.10934285811186,9.10934285811186,485.655229900633,0.0,1.0
2012-07-26,11.28,11.4,10.86,11.33,8100,9.29054135981028,9.38937690619124,8.94461694747692,9.33172283746902,9834.51840548782,0.0,1.0
2012-07-27,11.05,11.05,11.05,11.05,400,9.10110656258011,9.10110656258011,9.10110656258011,9.10110656258011,485.655229900633,0.0,1.0
2012-07-30,10.65,10.89,10.4101,10.81,7300,8.77165474131024,8.96932583407216,8.57406601150364,8.90343546981819,8863.20794568655,0.0,1.0
2012-07-31,10.8899,10.8899,10.32,10.32,500,8.96924347111684,8.96924347111684,8.4998569887626,8.4998569887626,607.069037375791,0.0,1.0
2012-08-01,11.0,11.0,11.0,11.0,100,9.05992508492137,9.05992508492137,9.05992508492137,9.05992508492137,121.413807475158,0.0,1.0
2012-08-02,10.84,10.84,10.16,10.16,2100,8.92814435641343,8.92814435641343,8.36807626025465,8.36807626025465,2549.68995697832,0.0,1.0
2012-08-03,11.14,11.14,11.14,11.14,100,9.17523322236583,9.17523322236583,9.17523322236583,9.17523322236583,121.413807475158,0.0,1.0
2012-08-06,10.82,10.82,10.82,10.82,500,8.91167176534993,8.91167176534993,8.91167176534993,8.91167176534993,607.069037375791,0.0,1.0
2012-08-07,10.84,10.84,10.018,10.76,700,8.92814435641343,8.92814435641343,8.25112086370385,8.86225399215945,849.896652326107,0.0,1.0
2012-08-08,10.3,10.79,10.3,10.79,700,8.4833843976991,8.88696287875469,8.4833843976991,8.88696287875469,849.896652326108,0.0,1.0
2012-08-09,9.75,10.41,9.7,9.85,7700,8.03038814345304,8.57398364854832,7.9892066657943,8.1127510987705,9348.86317558718,0.0,1.0
2012-08-10,9.9901,9.9901,9.78,9.78,4200,8.22814159917028,8.22814159917028,8.05509703004827,8.05509703004827,5099.37991395664,0.0,1.0
2012-08-13,10.24,10.24,9.86,9.86,600,8.43396662450862,8.43396662450862,8.12098739430225,8.12098739430225,728.48284485095,0.0,1.0
2012-08-14,10.0,10.24,9.75,9.81,8300,8.2362955317467,8.43396662450862,8.03038814345304,8.07980591664352,10077.3460204381,0.0,1.0
2012-08-15,9.975,10.0,9.9105,9.99,1500,8.21570479291734,8.2362955317467,8.16258068673757,8.22805923621496,1821.20711212737,0.0,1.0
2012-08-16,10.1895,10.1895,9.5301,10.0,1500,8.3923733320733,8.3923733320733,7.84927200470993,8.2362955317467,1821.20711212737,0.0,1.0
2012-08-17,9.99,9.99,9.99,9.99,100,8.22805923621496,8.22805923621496,8.22805923621496,8.22805923621496,121.413807475158,0.0,1.0
2012-08-20,9.63,10.0,9.6,10.0,2700,7.93155259707208,8.2362955317467,7.90684371047683,8.2362955317467,3278.17280182927,0.0,1.0
2012-08-21,9.9903,10.0,9.75,9.75,5600,8.22830632508091,8.2362955317467,8.03038814345304,8.03038814345304,6799.17321860886,0.0,1.0
2012-08-22,9.76,10.0617,9.75,10.0,4300,8.03862443898478,8.28711347517758,8.03038814345304,8.2362955317467,5220.7937214318,0.0,1.0
2012-08-23,9.75,9.75,9.75,9.75,600,8.03038814345304,8.03038814345304,8.03038814345304,8.03038814345304,728.482844850949,0.0,1.0
2012-08-24,9.82,10.42,9.78,10.42,1100,8.08804221217526,8.58221994408007,8.05509703004827,8.58221994408007,1335.55188222674,0.0,1.0
2012-08-27,9.85,9.88,9.85,9.88,300,8.1127510987705,8.13745998536574,8.1127510987705,8.13745998536574,364.241422425475,0.0,1.0
2012-08-28,9.91,9.9315,9.88,9.88,1200,8.16216887196098,8.17987690735424,8.13745998536574,8.13745998536574,1456.9656897019,0.0,1.0
2012-08-29,10.778,10.778,9.98,9.98,300,8.8770793241166,8.8770793241166,8.21982294068321,8.21982294068321,364.241422425474,0.0,1.0
2012-08-30,10.51,10.61,10.0,10.61,2100,8.65634660386579,8.73870955918325,8.2362955317467,8.73870955918325,2549.68995697832,0.0,1.0
2012-08-31,10.35,10.39,10.2931,10.39,500,8.52456587535784,8.55751105748483,8.4777013537822,8.55751105748483,607.069037375791,0.0,1.0
2012-09-04,10.33,10.36,10.3,10.3001,2600,8.50809328429435,8.53280217088959,8.4833843976991,8.48346676065442,3156.75899435411,0.0,1.0
2012-09-05,10.3,10.36,10.3,10.3,2700,8.4833843976991,8.53280217088959,8.4833843976991,8.4833843976991,3278.17280182927,0.0,1.0
2012-09-06,10.2101,10.2101,10.02,10.03,900,8.4093401008687,8.4093401008687,8.2527681228102,8.26100441834194,1092.72426727642,0.0,1.0
2012-09-07,10.998,10.998,10.3101,10.36,6600,9.05827782581502,9.05827782581502,8.49170305618617,8.53280217088959,8013.31129336044,0.0,1.0
2012-09-10,11.05,11.05,10.775,10.97,6800,9.10110656258011,9.10110656258011,8.87460843545707,9.03521619832613,8256.13890831076,0.0,1.0
2012-09-11,10.98,11.0,10.98,11.0,500,9.04345249385788,9.05992508492137,9.04345249385788,9.05992508492137,607.069037375791,0.0,1.0
2012-09-12,10.98,10.98,10.98,10.98,0,9.04345249385788,9.04345249385788,9.04345249385788,9.04345249385788,0,0.0,1.0
2012-09-13,10.98,10.98,10.98,10.98,0,9.04345249385788,9.04345249385788,9.04345249385788,9.04345249385788,0,0.0,1.0
2012-09-14,10.95,11.0,10.62,11.0,1700,9.01874360726264,9.05992508492137,8.746945854715,9.05992508492137,2064.03472707769,0.0,1.0
2012-09-17,10.95,10.95,10.95,10.95,700,9.01874360726264,9.01874360726264,9.01874360726264,9.01874360726264,849.896652326107,0.0,1.0
2012-09-18,10.6,10.8999,10.6,10.8999,1800,8.73047326365151,8.97747976664859,8.73047326365151,8.97747976664859,2185.44853455285,0.0,1.0
2012-09-19,10.55,10.5517,10.55,10.55,700,8.68929178599277,8.69069195623317,8.68929178599277,8.68929178599277,849.896652326108,0.0,1.0
2012-09-20,10.55,10.55,10.55,10.55,0,8.68929178599277,8.68929178599277,8.68929178599277,8.68929178599277,0,0.0,1.0
2012-09-21,11.9,11.9,10.95,10.95,16400,9.80119168277858,9.80119168277858,9.01874360726264,9.01874360726264,19911.8644259259,0.0,1.0
2012-09-24,11.05,11.78,11.01,11.78,5200,9.10110656258011,9.70235613639762,9.06816138045312,9.70235613639762,6313.51798870822,0.0,1.0
2012-09-25,10.75,10.89,10.01,10.89,500,8.85401769662771,8.96932583407216,8.24453182727845,8.96932583407216,607.069037375791,0.0,1.0
2012-09-26,10.6399,10.6399,10.11,10.11,1000,8.76333608282318,8.76333608282318,8.32689478259592,8.32689478259592,1214.13807475158,0.0,1.0
2012-09-27,10.23,10.58,10.23,10.58,300,8.42573032897688,8.71400067258801,8.42573032897688,8.71400067258801,364.241422425475,0.0,1.0
2012-09-28,10.15,10.3,10.1,10.12,1600,8.35983996472291,8.4833843976991,8.31865848706417,8.33513107812766,1942.62091960253,0.0,1.0
2012-10-01,10.0,10.0,10.0,10.0,400,8.2362955317467,8.2362955317467,8.2362955317467,8.2362955317467,485.655229900633,0.0,1.0
2012-10-02,10.1,10.24,10.1,10.1,2400,8.31865848706417,8.43396662450862,8.31865848706417,8.31865848706417,2913.9313794038,0.0,1.0
2012-10-03,10.7399,10.7399,10.0,10.0,700,8.84569903814064,8.84569903814064,8.2362955317467,8.2362955317467,849.896652326108,0.0,1.0
2012-10-04,10.07,10.07,9.5,9.81,1000,8.29394960046893,8.29394960046893,7.82448075515937,8.07980591664352,1214.13807475158,0.0,1.0
2012-10-05,10.05,10.235,9.8,10.2,2100,8.27747700940544,8.42984847674275,8.07156962111177,8.40102144238164,2549.68995697832,0.0,1.0
2012-10-08,10.05,10.1,10.05,10.05,3300,8.27747700940544,8.31865848706417,8.27747700940544,8.27747700940544,4006.65564668022,0.0,1.0
2012-10-09,9.85,10.24,9.85,10.05,1500,8.1127510987705,8.43396662450862,8.1127510987705,8.27747700940544,1821.20711212737,0.0,1.0
2012-10-10,9.85,9.91,8.97,9.85,3300,8.1127510987705,8.16216887196098,7.38795709197679,8.1127510987705,4006.65564668022,0.0,1.0
2012-10-11,9.85,9.9,9.85,9.86,500,8.1127510987705,8.15393257642924,8.1127510987705,8.12098739430225,607.069037375791,0.0,1.0
2012-10-12,9.85,9.85,9.85,9.85,500,8.1127510987705,8.1127510987705,8.1127510987705,8.1127510987705,607.069037375791,0.0,1.0
2012-10-15,9.84,9.85,9.84,9.85,400,8.10451480323876,8.1127510987705,8.10451480323876,8.1127510987705,485.655229900633,0.0,1.0
2012-10-16,9.923,9.99,9.923,9.99,400,8.17287605615225,8.22805923621496,8.17287605615225,8.22805923621496,485.655229900633,0.0,1.0
2012-10-17,9.96,9.96,9.96,9.96,100,8.20335034961972,8.20335034961972,8.20335034961972,8.20335034961972,121.413807475158,0.0,1.0
2012-10-18,9.9999,10.0,9.99,9.99,800,8.23621316879139,8.2362955317467,8.22805923621496,8.22805923621496,971.310459801265,0.0,1.0
2012-10-19,9.85,10.0,9.85,10.0,500,8.1127510987705,8.2362955317467,8.1127510987705,8.2362955317467,607.069037375791,0.0,1.0
2012-10-22,9.85,9.8532,9.85,9.8532,400,8.1127510987705,8.11538671334066,8.1127510987705,8.11538671334066,485.655229900633,0.0,1.0
2012-10-23,9.89,9.89,9.85,9.85,600,8.14569628089749,8.14569628089749,8.1127510987705,8.1127510987705,728.482844850949,0.0,1.0
2012-10-24,9.85,9.95,9.85,9.95,1200,8.1127510987705,8.19511405408797,8.1127510987705,8.19511405408797,1456.9656897019,0.0,1.0
2012-10-25,9.75,9.87,9.71,9.87,3700,8.03038814345304,8.129223689834,7.99744296132605,8.129223689834,4492.31087658085,0.0,1.0
2012-10-26,9.75,9.75,9.75,9.75,300,8.03038814345304,8.03038814345304,8.03038814345304,8.03038814345304,364.241422425474,0.0,1.0
2012-10-31,9.999,10.24,9.95,9.95,5900,8.23547190219353,8.43396662450862,8.19511405408797,8.19511405408797,7163.41464103433,0.0,1.0
2012-11-01,10.0,10.0,10.0,10.0,0,8.2362955317467,8.2362955317467,8.2362955317467,8.2362955317467,0,0.0,1.0
2012-11-02,10.0,10.0,10.0,10.0,0,8.2362955317467,8.2362955317467,8.2362955317467,8.2362955317467,0,0.0,1.0
2012-11-05,9.98,9.98,9.98,9.98,300,8.21982294068321,8.21982294068321,8.21982294068321,8.21982294068321,364.241422425475,0.0,1.0
2012-11-06,9.99,10.0,9.95,10.0,700,8.22805923621496,8.2362955317467,8.19511405408797,8.2362955317467,849.896652326107,0.0,1.0
2012-11-07,9.9,10.19,9.4521,10.19,21000,8.15393257642924,8.39278514684989,7.7850288995623,8.39278514684989,25496.8995697832,0.0,1.0
2012-11-08,9.75,10.182,9.15,9.22,1400,8.03038814345304,8.38619611042449,7.53621041154823,7.59386448027046,1699.79330465221,0.0,1.0
2012-11-09,9.55,9.8835,9.41,9.45,2000,7.8656622328181,8.14034268880186,7.75035409537365,7.78329927750063,2428.27614950317,0.0,1.0
2012-11-12,9.27,9.9,9.1,9.4,3200,7.63504595792919,8.15393257642924,7.4950289338895,7.7421177998419,3885.24183920506,0.0,1.0
2012-11-13,9.3,9.32,9.11,9.295,3600,7.65975484452443,7.67622743558793,7.50326522942125,7.65563669675856,4370.8970691057,0.0,1.0
2012-11-14,9.2,9.5987,9.1,9.15,5400,7.57739188920697,7.90577299205771,7.4950289338895,7.53621041154823,6556.34560365854,0.0,1.0
2012-11-15,9.1001,9.1001,9.1,9.1,600,7.49511129684482,7.49511129684482,7.4950289338895,7.4950289338895,728.482844850949,0.0,1.0
2012-11-16,9.5,9.5,9.5,9.5,1100,7.82448075515937,7.82448075515937,7.82448075515937,7.82448075515937,1335.55188222674,0.0,1.0
2012-11-19,9.75,9.75,9.5001,9.58,1300,8.03038814345304,8.03038814345304,7.82456311811469,7.89037111941334,1578.37949717706,0.0,1.0
2012-11-20,9.75,9.75,9.75,9.75,0,8.03038814345304,8.03038814345304,8.03038814345304,8.03038814345304,0,0.0,1.0
2012-11-21,10.37,10.37,10.35,10.35,500,8.54103846642133,8.54103846642133,8.52456587535784,8.52456587535784,607.069037375791,0.0,1.0
2012-11-23,10.25,10.25,10.25,10.25,500,8.44220292004037,8.44220292004037,8.44220292004037,8.44220292004037,607.069037375791,0.0,1.0
2012-11-26,10.0,10.0,9.97,10.0,2500,8.2362955317467,8.2362955317467,8.21158664515146,8.2362955317467,3035.34518687896,0.0,1.0
2012-11-27,10.05,10.4,10.0,10.3,3600,8.27747700940544,8.56574735301657,8.2362955317467,8.4833843976991,4370.89706910569,0.0,1.0
2012-11-28,10.16,10.3,9.9,10.2,2000,8.36807626025465,8.4833843976991,8.15393257642924,8.40102144238164,2428.27614950316,0.0,1.0
2012-11-29,9.97,9.97,9.97,9.97,200,8.21158664515146,8.21158664515146,8.21158664515146,8.21158664515146,242.827614950317,0.0,1.0
2012-11-30,9.97,9.97,9.97,9.97,0,8.21158664515146,8.21158664515146,8.21158664515146,8.21158664515146,0,0.0,1.0
2012-12-03,9.97,9.97,9.97,9.97,0,8.21158664515146,8.21158664515146,8.21158664515146,8.21158664515146,0,0.0,1.0
2012-12-04,9.9,10.05,9.79,9.9001,8700,8.15393257642924,8.27747700940544,8.06333332558002,8.15401493938455,10563.0012503388,0.0,1.0
2012-12-05,9.7,10.0,9.7,9.86,3500,7.9892066657943,8.2362955317467,7.9892066657943,8.12098739430225,4249.48326163054,0.0,1.0
2012-12-06,9.69,9.95,9.69,9.72,6200,7.98097037026256,8.19511405408797,7.98097037026256,8.0056792568578,7527.6560634598,0.0,1.0
2012-12-07,9.6,9.69,9.6,9.68,2100,7.90684371047683,7.98097037026256,7.90684371047683,7.97273407473081,2549.68995697832,0.0,1.0
2012-12-10,10.15,10.1985,9.76,9.76,7800,8.35983996472291,8.39978599805188,8.03862443898478,8.03862443898478,9470.27698306233,0.0,1.0
2012-12-11,10.19,10.25,9.85,10.09,2600,8.39278514684989,8.44220292004037,8.1127510987705,8.31042219153242,3156.75899435411,0.0,1.0
2012-12-12,10.25,10.25,10.25,10.25,200,8.44220292004037,8.44220292004037,8.44220292004037,8.44220292004037,242.827614950316,0.0,1.0
2012-12-13,9.84,10.07,9.8,9.99,9800,8.31042219153242,8.50466986470849,8.2766399875018,8.43710545664725,11603.742599053,0.25,1.0
2012-12-14,9.8001,9.8001,9.8,9.8,500,8.27672444301188,8.27672444301188,8.2766399875018,8.2766399875018,592.027683625152,0.0,1.0
2012-12-17,9.75,9.8018,9.55,9.8,1600,8.23441223246353,8.27816018668318,8.06550121231043,8.2766399875018,1894.48858760049,0.0,1.0
2012-12-18,9.75,9.75,9.75,9.75,400,8.23441223246353,8.23441223246353,8.23441223246353,8.23441223246353,473.622146900122,0.0,1.0
2012-12-19,9.8,9.85,9.8,9.85,900,8.2766399875018,8.31886774254008,8.2766399875018,8.31886774254008,1065.64983052527,0.0,1.0
2012-12-20,9.69,9.815,9.65,9.76,13700,8.1837389264176,8.28930831401329,8.14995672238698,8.24285778347118,16221.5585313292,0.0,1.0
2012-12-21,9.69,9.69,9.69,9.69,0,8.1837389264176,8.1837389264176,8.1837389264176,8.1837389264176,0,0.0,1.0
2012-12-24,9.69,9.69,9.69,9.69,0,8.1837389264176,8.1837389264176,8.1837389264176,8.1837389264176,0,0.0,1.0
2012-12-26,9.97,9.98,9.7,9.89,1100,8.42021435463194,8.42865990563959,8.19218447742525,8.3526499465707,1302.46090397533,0.0,1.0
2012-12-27,10.22,10.26,9.9,9.9,3400,8.63135312982331,8.66513533385393,8.36109549757835,8.36109549757835,4025.78824865103,0.0,1.0
2012-12-28,10.22,10.22,10.22,10.22,0,8.63135312982331,8.63135312982331,8.63135312982331,8.63135312982331,0,0.0,1.0
2012-12-31,9.61,10.3,9.511,10.02,9300,8.11617451835636,8.69891753788455,8.03256356338058,8.46244210967021,11011.7149154278,0.0,1.0
2013-01-02,9.8,10.0,9.8,9.9999,800,8.2766399875018,8.4455510076549,8.2766399875018,8.44546655214483,947.244293800244,0.0,1.0
2013-01-03,9.8,9.85,9.8,9.85,1500,8.2766399875018,8.31886774254008,8.2766399875018,8.31886774254008,1776.08305087546,0.0,1.0
2013-01-04,10.0,10.0,9.25,9.83,13500,8.4455510076549,8.4455510076549,7.81213468208078,8.30197664052477,15984.7474578791,0.0,1.0
2013-01-07,9.9601,10.0,9.96,9.96,4600,8.41185325913436,8.4455510076549,8.41176880362428,8.41176880362428,5446.6546893514,0.0,1.0
2013-01-08,10.5,10.5,10.5,10.5,200,8.86782855803765,8.86782855803765,8.86782855803765,8.86782855803765,236.811073450061,0.0,1.0
2013-01-09,10.5,10.5,10.5,10.5,0,8.86782855803765,8.86782855803765,8.86782855803765,8.86782855803765,0,0.0,1.0
2013-01-10,10.5,10.5,10.5,10.5,0,8.86782855803765,8.86782855803765,8.86782855803765,8.86782855803765,0,0.0,1.0
2013-01-11,10.4499,10.4499,10.4499,10.4499,300,8.82551634748929,8.82551634748929,8.82551634748929,8.82551634748929,355.216610175091,0.0,1.0
2013-01-14,10.12,10.15,10.12,10.15,400,8.54689761974676,8.57223427276972,8.54689761974676,8.57223427276972,473.622146900122,0.0,1.0
2013-01-15,10.1201,10.1201,10.1201,10.1201,100,8.54698207525684,8.54698207525684,8.54698207525684,8.54698207525684,118.40553672503,0.0,1.0
2013-01-16,10.45,10.45,10.12,10.12,1100,8.82560080299937,8.82560080299937,8.54689761974676,8.54689761974676,1302.46090397533,0.0,1.0
2013-01-17,10.45,10.45,10.45,10.45,0,8.82560080299937,8.82560080299937,8.82560080299937,8.82560080299937,0,0.0,1.0
2013-01-18,10.2,10.21,10.2,10.21,500,8.614462027808,8.62290757881565,8.614462027808,8.62290757881565,592.027683625152,0.0,1.0
2013-01-22,10.4,10.45,10.35,10.4498,1500,8.7833730479611,8.82560080299937,8.74114529292282,8.82543189197922,1776.08305087546,0.0,1.0
2013-01-23,10.36,10.36,10.35,10.35,500,8.74959084393048,8.74959084393048,8.74114529292282,8.74114529292282,592.027683625152,0.0,1.0
2013-01-24,10.44,10.44,10.36,10.36,600,8.81715525199172,8.81715525199172,8.74959084393048,8.74959084393048,710.433220350182,0.0,1.0
2013-01-25,10.32,10.32,10.32,10.32,200,8.71580863989986,8.71580863989986,8.71580863989986,8.71580863989986,236.811073450061,0.0,1.0
2013-01-28,10.45,10.45,10.39,10.39,2100,8.82560080299937,8.82560080299937,8.77492749695344,8.77492749695344,2486.51627122564,0.0,1.0
2013-01-29,10.7399,10.75,10.45,10.45,11700,9.07043732671129,9.07896733322902,8.82560080299937,8.82560080299937,13853.4477968286,0.0,1.0
2013-01-30,10.68,10.7773,10.279,10.279,1600,9.01984847617543,9.10202368747992,8.68118188076847,8.68118188076847,1894.48858760049,0.0,1.0
2013-01-31,10.3117,10.74,10.3117,10.74,800,8.70879883256351,9.07052178222136,8.70879883256351,9.07052178222136,947.244293800243,0.0,1.0
2013-02-01,10.65,10.67,10.312,10.314,3000,8.99451182315247,9.01140292516778,8.70905219909374,8.71074130929527,3552.16610175091,0.0,1.0
2013-02-04,10.79,10.79,10.79,10.79,300,9.11274953725964,9.11274953725964,9.11274953725964,9.11274953725964,355.216610175091,0.0,1.0
2013-02-05,10.844,10.844,10.844,10.844,400,9.15835551270098,9.15835551270098,9.15835551270098,9.15835551270098,473.622146900121,0.0,1.0
2013-02-06,10.78,10.86,10.55,10.86,2200,9.10430398625198,9.17186839431322,8.91005631307592,9.17186839431322,2604.92180795067,0.0,1.0
2013-02-07,10.5,10.5,10.5,10.5,200,8.86782855803765,8.86782855803765,8.86782855803765,8.86782855803765,236.811073450061,0.0,1.0
2013-02-08,10.5,10.5,10.5,10.5,0,8.86782855803765,8.86782855803765,8.86782855803765,8.86782855803765,0,0.0,1.0
2013-02-11,10.5,10.5,10.5,10.5,100,8.86782855803765,8.86782855803765,8.86782855803765,8.86782855803765,118.40553672503,0.0,1.0
2013-02-12,10.6,10.61,10.5,10.53,1200,8.9522840681142,8.96072961912185,8.86782855803765,8.89316521106061,1420.86644070036,0.0,1.0
2013-02-13,10.6,10.6,10.6,10.6,0,8.9522840681142,8.9522840681142,8.9522840681142,8.9522840681142,0,0.0,1.0
2013-02-14,10.6,10.6,10.6,10.6,0,8.9522840681142,8.9522840681142,8.9522840681142,8.9522840681142,0,0.0,1.0
2013-02-15,10.87,10.87,10.74,10.74,1400,9.18031394532088,9.18031394532088,9.07052178222136,9.07052178222136,1657.67751415043,0.0,1.0
2013-02-19,10.75,10.75,10.75,10.75,200,9.07896733322902,9.07896733322902,9.07896733322902,9.07896733322902,236.811073450061,0.0,1.0
2013-02-20,10.86,10.86,10.75,10.75,2200,9.17186839431322,9.17186839431322,9.07896733322902,9.07896733322902,2604.92180795067,0.0,1.0
2013-02-21,10.86,10.86,10.86,10.86,0,9.17186839431322,9.17186839431322,9.17186839431322,9.17186839431322,0,0.0,1.0
2013-02-22,10.86,10.86,10.86,10.86,0,9.17186839431322,9.17186839431322,9.17186839431322,9.17186839431322,0,0.0,1.0
2013-02-25,10.88,11.18,10.88,10.88,4100,9.18875949632853,9.44212602655818,9.18875949632853,9.18875949632853,4854.62700572625,0.0,1.0
2013-02-26,11.1706,11.1706,11.1706,11.1706,1000,9.43418720861098,9.43418720861098,9.43418720861098,9.43418720861098,1184.0553672503,0.0,1.0
2013-02-27,11.4,11.4,11.14,11.14,500,9.62792814872659,9.62792814872659,9.40834382252756,9.40834382252756,592.027683625152,0.0,1.0
2013-02-28,10.94,11.21,10.28,11.21,10300,9.23943280237446,9.46746267958115,8.68202643586924,9.46746267958115,12195.7702826781,0.0,1.0
2013-03-01,11.05,11.4499,8.68,9.35,2800,9.33233386345867,9.67007144825479,7.33073827464445,7.89659019215733,3315.35502830085,0.0,1.0
2013-03-04,11.05,11.05,11.05,11.05,0,9.33233386345867,9.33233386345867,9.33233386345867,9.33233386345867,0,0.0,1.0
2013-03-05,10.9999,10.9999,10.9999,10.9999,500,9.29002165291032,9.29002165291032,9.29002165291032,9.29002165291032,592.027683625152,0.0,1.0
2013-03-06,11.0,11.0,11.0,11.0,0,9.29010610842039,9.29010610842039,9.29010610842039,9.29010610842039,0,0.0,1.0
2013-03-07,10.1501,10.5,10.15,10.5,1100,8.5723187282798,8.86782855803765,8.57223427276972,8.86782855803765,1302.46090397533,0.0,1.0
2013-03-08,10.15,10.15,10.15,10.15,0,8.57223427276972,8.57223427276972,8.57223427276972,8.57223427276972,0,0.0,1.0
2013-03-11,10.28,10.28,10.28,10.28,600,8.68202643586924,8.68202643586924,8.68202643586924,8.68202643586924,710.433220350182,0.0,1.0
2013-03-12,10.5,10.5,10.34,10.34,700,8.86782855803765,8.86782855803765,8.73269974191517,8.73269974191517,828.838757075213,0.0,1.0
2013-03-13,10.5,10.5,10.5,10.5,0,8.86782855803765,8.86782855803765,8.86782855803765,8.86782855803765,0,0.0,1.0
2013-03-14,10.186,10.186,10.186,10.186,200,8.60263825639728,8.60263825639728,8.60263825639728,8.60263825639728,236.811073450061,0.0,1.0
2013-03-15,10.9299,10.98,10.05,10.25,2000,9.23090279585673,9.27321500640508,8.48777876269318,8.65668978284627,2368.11073450061,0.0,1.0
2013-03-18,10.229,10.27,10.01,10.27,600,8.6389541257302,8.67358088486158,8.45399655866256,8.67358088486158,710.433220350182,0.0,1.0
2013-03-19,10.3,10.3,10.3,10.3,300,8.69891753788455,8.69891753788455,8.69891753788455,8.69891753788455,355.216610175091,0.0,1.0
2013-03-20,10.3,10.3,10.3,10.3,0,8.69891753788455,8.69891753788455,8.69891753788455,8.69891753788455,0,0.0,1.0
2013-03-21,10.3,10.3,10.3,10.3,0,8.69891753788455,8.69891753788455,8.69891753788455,8.69891753788455,0,0.0,1.0
2013-03-22,10.3,10.3,10.3,10.3,0,8.69891753788455,8.69891753788455,8.69891753788455,8.69891753788455,0,0.0,1.0
2013-03-25,10.0501,10.0501,10.0501,10.0501,200,8.48786321820325,8.48786321820325,8.48786321820325,8.48786321820325,236.811073450061,0.0,1.0
2013-03-26,10.3072,10.3072,10.3072,10.3072,300,8.70499833461006,8.70499833461006,8.70499833461006,8.70499833461006,355.216610175091,0.0,1.0
2013-03-27,10.548,10.548,10.05,10.4,800,8.90836720287439,8.90836720287439,8.48777876269318,8.7833730479611,947.244293800243,0.0,1.0
2013-03-28,10.0101,10.04,10.0101,10.04,1000,8.45408101417263,8.47933321168552,8.45408101417263,8.47933321168552,1184.0553672503,0.0,1.0
2013-04-01,10.44,10.44,10.05,10.05,300,8.81715525199172,8.81715525199172,8.48777876269318,8.48777876269318,355.216610175091,0.0,1.0
2013-04-02,10.58,10.88,10.58,10.83,1900,8.93539296609889,9.18875949632853,8.93539296609889,9.14653174129026,2249.70519777558,0.0,1.0
2013-04-03,10.58,10.58,10.58,10.58,0,8.93539296609889,8.93539296609889,8.93539296609889,8.93539296609889,0,0.0,1.0
2013-04-04,10.71,10.8,10.6,10.6,2000,9.0451851291984,9.12119508826729,8.9522840681142,8.9522840681142,2368.11073450061,0.0,1.0
2013-04-05,10.88,10.88,10.7099,10.71,5400,9.18875949632853,9.18875949632853,9.04510067368832,9.0451851291984,6393.89898315165,0.0,1.0
2013-04-08,11.14,11.25,11.14,11.2,600,9.40834382252756,9.50124488361176,9.40834382252756,9.45901712857349,710.433220350183,0.0,1.0
2013-04-09,11.05,11.14,11.0125,11.0125,700,9.33233386345867,9.40834382252756,9.30066304717996,9.30066304717996,828.838757075212,0.0,1.0
2013-04-10,11.05,11.05,11.05,11.05,0,9.33233386345867,9.33233386345867,9.33233386345867,9.33233386345867,0,0.0,1.0
2013-04-11,11.0,11.0,10.71,10.95,4100,9.29010610842039,9.29010610842039,9.0451851291984,9.24787835338212,4854.62700572625,0.0,1.0
2013-04-12,10.9,10.9,10.9,10.9,1000,9.20565059834384,9.20565059834384,9.20565059834384,9.20565059834384,1184.0553672503,0.0,1.0
2013-04-15,11.39,11.97,11.0,11.0,300,9.61948259771893,10.1093245561629,9.29010610842039,9.29010610842039,355.216610175091,0.0,1.0
2013-04-16,11.4,11.4,11.4,11.4,400,9.62792814872659,9.62792814872659,9.62792814872659,9.62792814872659,473.622146900121,0.0,1.0
2013-04-17,11.4,11.4,11.4,11.4,0,9.62792814872659,9.62792814872659,9.62792814872659,9.62792814872659,0,0.0,1.0
2013-04-18,11.4,11.4,11.4,11.4,0,9.62792814872659,9.62792814872659,9.62792814872659,9.62792814872659,0,0.0,1.0
2013-04-19,11.25,11.25,11.25,11.25,300,9.50124488361176,9.50124488361176,9.50124488361176,9.50124488361176,355.216610175091,0.0,1.0
2013-04-22,10.94,11.0,10.94,11.0,600,9.23943280237446,9.29010610842039,9.23943280237446,9.29010610842039,710.433220350183,0.0,1.0
2013-04-23,10.94,10.94,10.94,10.94,0,9.23943280237446,9.23943280237446,9.23943280237446,9.23943280237446,0,0.0,1.0
2013-04-24,11.0,11.0,11.0,11.0,100,9.29010610842039,9.29010610842039,9.29010610842039,9.29010610842039,118.40553672503,0.0,1.0
2013-04-25,11.25,12.0,11.25,12.0,1500,9.50124488361176,10.1346612091859,9.50124488361176,10.1346612091859,1776.08305087546,0.0,1.0
2013-04-26,11.8899,11.8899,10.67,10.67,300,10.0416756925916,10.0416756925916,9.01140292516778,9.01140292516778,355.216610175091,0.0,1.0
2013-04-29,11.35,11.35,11.35,11.35,400,9.58570039368831,9.58570039368831,9.58570039368831,9.58570039368831,473.622146900122,0.0,1.0
2013-04-30,11.76,11.93,11.4,11.93,7500,9.93196798500216,10.0755423521323,9.62792814872659,10.0755423521323,8880.41525437728,0.0,1.0
2013-05-01,11.76,11.76,11.76,11.76,0,9.93196798500216,9.93196798500216,9.93196798500216,9.93196798500216,0,0.0,1.0
2013-05-02,11.17,11.71,11.001,11.71,4200,9.43368047555053,9.88974022996389,9.29095066352116,9.88974022996389,4973.03254245127,0.0,1.0
2013-05-03,11.9799,11.9799,11.9799,11.9799,100,10.1176856516605,10.1176856516605,10.1176856516605,10.1176856516605,118.40553672503,0.0,1.0
2013-05-06,11.85,11.85,11.85,11.85,100,10.0079779440711,10.0079779440711,10.0079779440711,10.0079779440711,118.40553672503,0.0,1.0
2013-05-07,11.5638,11.5638,11.5638,11.5638,300,9.76626627423198,9.76626627423198,9.76626627423198,9.76626627423198,355.216610175091,0.0,1.0
2013-05-08,11.13,11.18,11.1,11.18,1100,9.39989827151991,9.44212602655818,9.37456161849694,9.44212602655818,1302.46090397533,0.0,1.0
2013-05-09,11.0001,11.16,11.0001,11.16,600,9.29019056393047,9.42523492454287,9.29019056393047,9.42523492454287,710.433220350182,0.0,1.0
2013-05-10,11.32,11.32,11.32,11.32,100,9.56036374066535,9.56036374066535,9.56036374066535,9.56036374066535,118.40553672503,0.0,1.0
2013-05-13,11.93,11.94,11.93,11.94,200,10.0755423521323,10.08398790314,10.0755423521323,10.08398790314,236.811073450061,0.0,1.0
2013-05-14,11.5671,11.5671,11.0,11.45,2100,9.7690533060645,9.7690533060645,9.29010610842039,9.67015590376486,2486.51627122564,0.0,1.0
2013-05-15,11.68,11.68,11.66,11.66,200,9.86440357694092,9.86440357694092,9.84751247492562,9.84751247492562,236.811073450061,0.0,1.0
2013-05-16,11.68,11.68,11.68,11.68,0,9.86440357694092,9.86440357694092,9.86440357694092,9.86440357694092,0,0.0,1.0
2013-05-17,11.7599,11.7599,11.35,11.38,700,9.93188352949209,9.93188352949209,9.58570039368831,9.61103704671128,828.838757075213,0.0,1.0
2013-05-20,11.4,11.61,11.35,11.61,500,9.62792814872659,9.80528471988734,9.58570039368831,9.80528471988734,592.027683625152,0.0,1.0
2013-05-21,11.4,11.4,11.4,11.4,0,9.62792814872659,9.62792814872659,9.62792814872659,9.62792814872659,0,0.0,1.0
2013-05-22,11.404,11.5,11.404,11.5,600,9.63130636912965,9.71238365880314,9.63130636912965,9.71238365880314,710.433220350182,0.0,1.0
2013-05-23,11.47,11.47,11.47,11.47,100,9.68704700578017,9.68704700578017,9.68704700578017,9.68704700578017,118.40553672503,0.0,1.0
2013-05-24,11.5,11.55,11.5,11.5,1700,9.71238365880314,9.75461141384141,9.71238365880314,9.71238365880314,2012.89412432552,0.0,1.0
2013-05-28,11.41,11.5,11.41,11.42,900,9.63637369973424,9.71238365880314,9.63637369973424,9.6448192507419,1065.64983052527,0.0,1.0
2013-05-29,10.56,11.04,10.56,11.04,1000,8.91850186408358,9.32388831245101,8.91850186408358,9.32388831245101,1184.0553672503,0.0,1.0
2013-05-30,10.56,10.56,10.56,10.56,0,8.91850186408358,8.91850186408358,8.91850186408358,8.91850186408358,0,0.0,1.0
2013-05-31,11.0,11.22,11.0,11.22,900,9.29010610842039,9.4759082305888,9.29010610842039,9.4759082305888,1065.64983052527,0.0,1.0
2013-06-03,10.6501,10.9116,10.6501,10.9116,500,8.99459627866255,9.21544743751272,8.99459627866255,9.21544743751272,592.027683625152,0.0,1.0
2013-06-04,11.7399,11.7399,11.7399,11.7399,200,9.91499242747678,9.91499242747678,9.91499242747678,9.91499242747678,236.811073450061,0.0,1.0
2013-06-05,10.84,10.84,10.84,10.84,300,9.15497729229791,9.15497729229791,9.15497729229791,9.15497729229791,355.216610175091,0.0,1.0
2013-06-06,10.82,10.82,10.82,10.82,100,9.1380861902826,9.1380861902826,9.1380861902826,9.1380861902826,118.40553672503,0.0,1.0
2013-06-07,10.65,10.653,10.65,10.653,600,8.99451182315247,8.99704548845477,8.99451182315247,8.99704548845477,710.433220350183,0.0,1.0
2013-06-10,10.65,10.65,10.65,10.65,0,8.99451182315247,8.99451182315247,8.99451182315247,8.99451182315247,0,0.0,1.0
2013-06-11,10.65,10.65,10.65,10.65,300,8.99451182315247,8.99451182315247,8.99451182315247,8.99451182315247,355.216610175091,0.0,1.0
2013-06-12,10.7099,10.78,10.7099,10.78,300,9.04510067368832,9.10430398625198,9.04510067368832,9.10430398625198,355.216610175091,0.0,1.0
2013-06-13,10.71,10.71,10.71,10.71,0,9.0451851291984,9.0451851291984,9.0451851291984,9.0451851291984,0,0.0,1.0
2013-06-14,10.68,10.68,10.68,10.68,200,9.01984847617543,9.01984847617543,9.01984847617543,9.01984847617543,236.811073450061,0.0,1.0
2013-06-17,10.68,10.68,10.68,10.68,0,9.01984847617543,9.01984847617543,9.01984847617543,9.01984847617543,0,0.0,1.0
2013-06-18,10.63,10.63,10.63,10.63,100,8.97762072113716,8.97762072113716,8.97762072113716,8.97762072113716,118.40553672503,0.0,1.0
2013-06-19,10.42,10.69,10.42,10.64,2200,8.80026414997641,9.02829402718309,8.80026414997641,8.98606627214482,2604.92180795067,0.0,1.0
2013-06-20,10.02,10.4269,10.02,10.4269,400,8.46244210967021,8.80609158017169,8.46244210967021,8.80609158017169,473.622146900122,0.0,1.0
2013-06-21,10.24,10.25,10.0101,10.25,700,8.64824423183862,8.65668978284627,8.45408101417263,8.65668978284627,828.838757075213,0.0,1.0
2013-06-24,10.39,10.39,10.39,10.39,100,8.77492749695344,8.77492749695344,8.77492749695344,8.77492749695344,118.40553672503,0.0,1.0
2013-06-25,10.5,10.5,10.5,10.5,200,8.86782855803765,8.86782855803765,8.86782855803765,8.86782855803765,236.811073450061,0.0,1.0
2013-06-26,9.72,10.33,9.53,10.33,7200,8.20907557944057,8.72425419090751,8.04861011029512,8.72425419090751,8525.19864420218,0.0,1.0
2013-06-27,10.514,10.514,9.8,9.8,500,8.87965232944836,8.87965232944836,8.2766399875018,8.2766399875018,592.027683625152,0.0,1.0
2013-06-28,9.83,10.6,9.61,10.31,11900,8.30197664052477,8.9522840681142,8.11617451835636,8.7073630888922,14090.2588702786,0.0,1.0
2013-07-01,9.58,10.1,9.36,9.98,10900,8.0908378653334,8.53000651773145,7.90503574316499,8.42865990563959,12906.2035030283,0.0,1.0
2013-07-02,9.85,9.9,9.74,9.9,4700,8.31886774254008,8.36109549757835,8.22596668145587,8.36109549757835,5565.06022607643,0.0,1.0
2013-07-03,10.0,10.19,9.645,10.19,6300,8.4455510076549,8.60601647680035,8.14573394688315,8.60601647680035,7459.54881367692,0.0,1.0
2013-07-05,9.528,10.1,9.528,10.1,600,8.04692100009359,8.53000651773145,8.04692100009359,8.53000651773145,710.433220350182,0.0,1.0
2013-07-08,9.89,10.0,9.74,9.74,2600,8.3526499465707,8.4455510076549,8.22596668145587,8.22596668145587,3078.54395485079,0.0,1.0
2013-07-09,9.81,10.08,9.81,9.99,800,8.28508553850946,8.51311541571614,8.28508553850946,8.43710545664725,947.244293800243,0.0,1.0
2013-07-10,10.24,10.24,9.9,9.9,900,8.64824423183862,8.64824423183862,8.36109549757835,8.36109549757835,1065.64983052527,0.0,1.0
2013-07-11,9.87,9.99,9.85,9.99,1600,8.33575884455539,8.43710545664725,8.31886774254008,8.43710545664725,1894.48858760049,0.0,1.0
2013-07-12,9.75,10.238,9.75,9.9,900,8.23441223246353,8.64655512163709,8.23441223246353,8.36109549757835,1065.64983052527,0.0,1.0
2013-07-15,9.75,9.99,9.75,9.99,3200,8.23441223246353,8.43710545664725,8.23441223246353,8.43710545664725,3788.97717520097,0.0,1.0
2013-07-16,9.8,9.92,9.75,9.92,5200,8.2766399875018,8.37798659959366,8.23441223246353,8.37798659959366,6157.08790970158,0.0,1.0
2013-07-17,10.19,10.3,9.74,9.77,2000,8.60601647680035,8.69891753788455,8.22596668145587,8.25130333447884,2368.11073450061,0.0,1.0
2013-07-18,10.51,10.8,10.18,10.18,5700,8.8762741090453,9.12119508826729,8.59757092579269,8.59757092579269,6749.11559332673,0.0,1.0
2013-07-19,10.67,10.849,9.835,10.58,2300,9.01140292516778,9.1625782882048,8.3061994160286,8.93539296609889,2723.3273446757,0.0,1.0
2013-07-22,10.31,10.31,10.31,10.31,100,8.7073630888922,8.7073630888922,8.7073630888922,8.7073630888922,118.40553672503,0.0,1.0
2013-07-23,10.392,11.37,10.15,10.32,1200,8.77661660715497,9.60259149570362,8.57223427276972,8.71580863989986,1420.86644070037,0.0,1.0
2013-07-24,10.2491,10.2491,10.04,10.23,800,8.65592968325559,8.65592968325559,8.47933321168552,8.63979868083097,947.244293800243,0.0,1.0
2013-07-25,10.186,10.58,10.01,10.035,1500,8.60263825639728,8.93539296609889,8.45399655866256,8.47511043618169,1776.08305087546,0.0,1.0
2013-07-26,9.92,9.95,9.92,9.95,200,8.37798659959366,8.40332325261663,8.37798659959366,8.40332325261663,236.811073450061,0.0,1.0
2013-07-29,10.0101,10.7999,9.88,9.94,2200,8.45408101417263,9.12111063275722,8.34420439556304,8.39487770160897,2604.92180795067,0.0,1.0
2013-07-30,10.43,10.77,10.28,10.77,2400,8.80870970098406,9.09585843524433,8.68202643586924,9.09585843524433,2841.73288140073,0.0,1.0
2013-07-31,10.0,10.0,10.0,10.0,100,8.4455510076549,8.4455510076549,8.4455510076549,8.4455510076549,118.40553672503,0.0,1.0
2013-08-01,10.33,10.33,10.1,10.1,1000,8.72425419090751,8.72425419090751,8.53000651773145,8.53000651773145,1184.0553672503,0.0,1.0
2013-08-02,10.51,10.51,10.42,10.42,800,8.8762741090453,8.8762741090453,8.80026414997641,8.80026414997641,947.244293800243,0.0,1.0
2013-08-05,10.56,10.8099,10.5,10.5,2600,8.91850186408358,9.12955618376487,8.86782855803765,8.86782855803765,3078.54395485079,0.0,1.0
2013-08-06,10.1152,10.1152,10.1152,10.1152,500,8.54284375526309,8.54284375526309,8.54284375526309,8.54284375526309,592.027683625152,0.0,1.0
2013-08-07,10.12,10.12,10.12,10.12,0,8.54689761974676,8.54689761974676,8.54689761974676,8.54689761974676,0,0.0,1.0
2013-08-08,10.26,10.3,10.26,10.3,400,8.66513533385393,8.69891753788455,8.66513533385393,8.69891753788455,473.622146900121,0.0,1.0
2013-08-09,10.6,10.8099,10.34,10.45,2400,8.9522840681142,9.12955618376487,8.73269974191517,8.82560080299937,2841.73288140073,0.0,1.0
2013-08-12,10.5,10.51,10.3,10.3,1200,8.86782855803765,8.8762741090453,8.69891753788455,8.69891753788455,1420.86644070036,0.0,1.0
2013-08-13,10.53,10.53,10.53,10.53,400,8.89316521106061,8.89316521106061,8.89316521106061,8.89316521106061,473.622146900122,0.0,1.0
2013-08-14,10.64,10.9899,10.6,10.71,2300,8.98606627214482,9.28157610190266,8.9522840681142,9.0451851291984,2723.3273446757,0.0,1.0
2013-08-15,10.6401,10.6401,10.6401,10.6401,200,8.98615072765489,8.98615072765489,8.98615072765489,8.98615072765489,236.811073450061,0.0,1.0
2013-08-16,10.7,10.7,10.64,10.64,2100,9.03673957819074,9.03673957819074,8.98606627214482,8.98606627214482,2486.51627122564,0.0,1.0
2013-08-19,10.65,10.8,10.65,10.8,800,8.99451182315247,9.12119508826729,8.99451182315247,9.12119508826729,947.244293800243,0.0,1.0
2013-08-20,10.64,10.72,10.5,10.5,3100,8.98606627214482,9.05363068020606,8.86782855803765,8.86782855803765,3670.57163847594,0.0,1.0
2013-08-21,10.53,10.53,10.2501,10.2501,300,8.89316521106061,8.89316521106061,8.65677423835635,8.65677423835635,355.216610175091,0.0,1.0
2013-08-22,10.53,10.53,10.53,10.53,0,8.89316521106061,8.89316521106061,8.89316521106061,8.89316521106061,0,0.0,1.0
2013-08-23,10.7,10.8,10.69,10.76,6900,9.03673957819074,9.12119508826729,9.02829402718309,9.08741288423667,8169.9820340271,0.0,1.0
2013-08-26,10.66,10.66,10.5,10.5,2900,9.00295737416013,9.00295737416013,8.86782855803765,8.86782855803765,3433.76056502588,0.0,1.0
2013-08-27,10.67,10.699,10.5,10.62,1600,9.01140292516778,9.03589502308998,8.86782855803765,8.96917517012951,1894.48858760049,0.0,1.0
2013-08-28,10.69,10.8,10.66,10.66,2200,9.02829402718309,9.12119508826729,9.00295737416013,9.00295737416013,2604.92180795067,0.0,1.0
2013-08-29,10.5,10.63,10.5,10.63,400,8.86782855803765,8.97762072113716,8.86782855803765,8.97762072113716,473.622146900121,0.0,1.0
2013-08-30,10.501,10.501,10.501,10.501,100,8.86867311313841,8.86867311313841,8.86867311313841,8.86867311313841,118.40553672503,0.0,1.0
2013-09-03,10.73,10.73,10.66,10.71,1300,9.06207623121371,9.06207623121371,9.00295737416013,9.0451851291984,1539.2719774254,0.0,1.0
2013-09-04,11.05,11.06,10.66,10.71,13400,9.33233386345867,9.34077941446632,9.00295737416013,9.0451851291984,15866.3419211541,0.0,1.0
2013-09-05,11.11,11.23,11.0381,11.14,1400,9.3830071695046,9.48435378159646,9.32228365775956,9.40834382252756,1657.67751415042,0.0,1.0
2013-09-06,11.48,11.5,11.13,11.13,1900,9.69549255678783,9.71238365880314,9.39989827151991,9.39989827151991,2249.70519777558,0.0,1.0
2013-09-09,11.11,11.35,11.11,11.31,7700,9.3830071695046,9.58570039368831,9.3830071695046,9.55191818965769,9117.22632782734,0.0,1.0
2013-09-10,11.11,11.19,11.11,11.11,2000,9.3830071695046,9.45057157756584,9.3830071695046,9.3830071695046,2368.11073450061,0.0,1.0
2013-09-11,11.13,11.4007,11.11,11.4007,1100,9.39989827151991,9.62851933729712,9.3830071695046,9.62851933729712,1302.46090397533,0.0,1.0
2013-09-12,11.13,11.74,11.13,11.74,6600,9.39989827151991,9.91507688298685,9.39989827151991,9.91507688298685,7814.765423852,0.0,1.0
2013-09-13,11.51,11.51,11.21,11.21,500,9.72082920981079,9.72082920981079,9.46746267958115,9.46746267958115,592.027683625152,0.0,1.0
2013-09-16,11.55,11.55,11.25,11.25,6800,9.75461141384141,9.75461141384141,9.50124488361176,9.50124488361176,8051.57649730207,0.0,1.0
2013-09-17,11.13,11.6,11.13,11.43,4200,9.39989827151991,9.79683916887969,9.39989827151991,9.65326480174955,4973.03254245127,0.0,1.0
2013-09-18,11.62,11.62,11.61,11.61,200,9.81373027089499,9.81373027089499,9.80528471988734,9.80528471988734,236.811073450061,0.0,1.0
2013-09-19,11.6,11.66,11.3465,11.64,2700,9.79683916887969,9.84751247492562,9.58274445083564,9.83062137291031,3196.94949157582,0.0,1.0
2013-09-20,11.25,11.25,11.25,11.25,9200,9.50124488361176,9.50124488361176,9.50124488361176,9.50124488361176,10893.3093787028,0.0,1.0
2013-09-23,11.33,11.34,11.33,11.34,600,9.568809291673,9.57725484268066,9.568809291673,9.57725484268066,710.433220350183,0.0,1.0
2013-09-24,11.33,11.33,11.33,11.33,0,9.568809291673,9.568809291673,9.568809291673,9.568809291673,0,0.0,1.0
2013-09-25,11.4384,11.4384,11.33,11.38,2800,9.66035906459598,9.66035906459598,9.568809291673,9.61103704671128,3315.35502830085,0.0,1.0
2013-09-26,11.35,11.46,11.34,11.34,2600,9.58570039368831,9.67860145477252,9.57725484268066,9.57725484268066,3078.54395485079,0.0,1.0
2013-09-27,11.408,11.408,11.33,11.3304,400,9.63468458953271,9.63468458953271,9.568809291673,9.56914711371331,473.622146900122,0.0,1.0
2013-09-30,11.33,11.3554,11.33,11.3554,400,9.568809291673,9.59026099123245,9.568809291673,9.59026099123245,473.622146900122,0.0,1.0
2013-10-01,11.39,11.39,11.34,11.34,1300,9.61948259771893,9.61948259771893,9.57725484268066,9.57725484268066,1539.2719774254,0.0,1.0
2013-10-02,11.4276,11.5999,11.34,11.47,4000,9.65123786950772,9.79675471336961,9.57725484268066,9.68704700578017,4736.22146900121,0.0,1.0
2013-10-03,11.451,11.451,11.42,11.42,500,9.67100045886563,9.67100045886563,9.6448192507419,9.6448192507419,592.027683625152,0.0,1.0
2013-10-04,11.35,11.7447,11.34,11.49,3700,9.58570039368831,9.91904629196045,9.57725484268066,9.70393810779548,4381.00485882613,0.0,1.0
2013-10-07,11.65,11.84,11.65,11.65,4200,9.83906692391796,9.9995323930634,9.83906692391796,9.83906692391796,4973.03254245128,0.0,1.0
2013-10-08,11.63,11.79,11.55,11.7,2600,9.82217582190265,9.95730463802513,9.75461141384141,9.88129467895623,3078.54395485079,0.0,1.0
2013-10-09,11.56,11.56,11.56,11.56,200,9.76305696484907,9.76305696484907,9.76305696484907,9.76305696484907,236.811073450061,0.0,1.0
2013-10-10,11.55,11.9856,11.55,11.9856,5300,9.75461141384141,10.1224996157349,9.75461141384141,10.1224996157349,6275.49344642661,0.0,1.0
2013-10-11,11.85,11.9,11.04,11.04,1600,10.0079779440711,10.0502056991093,9.32388831245101,9.32388831245101,1894.48858760048,0.0,1.0
2013-10-14,11.355,11.5,11.25,11.25,600,9.58992316919214,9.71238365880314,9.50124488361176,9.50124488361176,710.433220350183,0.0,1.0
2013-10-15,11.05,11.05,11.05,11.05,100,9.33233386345867,9.33233386345867,9.33233386345867,9.33233386345867,118.40553672503,0.0,1.0
2013-10-16,10.81,11.05,10.81,11.0,2000,9.12964063927495,9.33233386345867,9.12964063927495,9.29010610842039,2368.11073450061,0.0,1.0
2013-10-17,10.79,10.9936,10.77,10.77,2500,9.11274953725964,9.28470095577549,9.09585843524433,9.09585843524433,2960.13841812576,0.0,1.0
2013-10-18,10.79,10.79,10.79,10.79,0,9.11274953725964,9.11274953725964,9.11274953725964,9.11274953725964,0,0.0,1.0
2013-10-21,10.76,10.76,10.76,10.76,300,9.08741288423667,9.08741288423667,9.08741288423667,9.08741288423667,355.216610175091,0.0,1.0
2013-10-22,10.86,10.86,10.86,10.86,0,9.17186839431322,9.17186839431322,9.17186839431322,9.17186839431322,0,0.0,1.0
2013-10-23,10.83,10.83,10.83,10.83,100,9.14653174129026,9.14653174129026,9.14653174129026,9.14653174129026,118.40553672503,0.0,1.0
2013-10-24,10.89,10.94,10.89,10.94,400,9.19720504733619,9.23943280237446,9.19720504733619,9.23943280237446,473.622146900121,0.0,1.0
2013-10-25,11.0,11.0,10.79,11.0,3400,9.29010610842039,9.29010610842039,9.11274953725964,9.29010610842039,4025.78824865103,0.0,1.0
2013-10-28,11.0,11.15,10.91,10.91,3700,9.29010610842039,9.41678937353522,9.2140961493515,9.2140961493515,4381.00485882613,0.0,1.0
2013-10-29,11.0,11.0,11.0,11.0,0,9.29010610842039,9.29010610842039,9.29010610842039,9.29010610842039,0,0.0,1.0
2013-10-30,10.96,10.96,10.96,10.96,200,9.25632390438977,9.25632390438977,9.25632390438977,9.25632390438977,236.811073450061,0.0,1.0
2013-10-31,10.85,10.85,10.85,10.85,100,9.16342284330557,9.16342284330557,9.16342284330557,9.16342284330557,118.40553672503,0.0,1.0
2013-11-01,10.01,10.8,10.01,10.8,12000,8.45399655866256,9.12119508826729,8.45399655866256,9.12119508826729,14208.6644070036,0.0,1.0
2013-11-04,10.09,10.19,10.005,10.06,5200,8.5215609667238,8.60601647680035,8.44977378315873,8.49622431370083,6157.08790970158,0.0,1.0
2013-11-05,10.0001,10.19,10.0,10.18,7200,8.44563546316498,8.60601647680035,8.4455510076549,8.59757092579269,8525.19864420219,0.0,1.0
2013-11-06,10.06,10.18,10.06,10.09,1300,8.49622431370083,8.59757092579269,8.49622431370083,8.5215609667238,1539.2719774254,0.0,1.0
2013-11-07,10.1,10.22,10.1,10.22,400,8.53000651773145,8.63135312982331,8.53000651773145,8.63135312982331,473.622146900122,0.0,1.0
2013-11-08,10.1,10.1,10.1,10.1,200,8.53000651773145,8.53000651773145,8.53000651773145,8.53000651773145,236.811073450061,0.0,1.0
2013-11-11,10.1,10.2999,10.1,10.15,3600,8.53000651773145,8.69883308237447,8.53000651773145,8.57223427276972,4262.59932210109,0.0,1.0
2013-11-12,10.13,10.4,10.13,10.14,1300,8.55534317075442,8.7833730479611,8.55534317075442,8.56378872176207,1539.27197742539,0.0,1.0
2013-11-13,10.28,10.28,10.1,10.1,3400,8.68202643586924,8.68202643586924,8.53000651773145,8.53000651773145,4025.78824865103,0.0,1.0
2013-11-14,10.4,10.66,10.36,10.36,6000,8.7833730479611,9.00295737416013,8.74959084393048,8.74959084393048,7104.33220350182,0.0,1.0
2013-11-15,10.55,10.65,10.4101,10.6,3500,8.91005631307592,8.99451182315247,8.79190305447883,8.9522840681142,4144.19378537606,0.0,1.0
2013-11-18,10.78,10.89,10.68,10.68,2000,9.10430398625198,9.19720504733619,9.01984847617543,9.01984847617543,2368.11073450061,0.0,1.0
2013-11-19,11.0,11.0,10.93,10.93,900,9.29010610842039,9.29010610842039,9.23098725136681,9.23098725136681,1065.64983052527,0.0,1.0
2013-11-20,11.0,11.0,11.0,11.0,0,9.29010610842039,9.29010610842039,9.29010610842039,9.29010610842039,0,0.0,1.0
2013-11-21,11.0,11.0,11.0,11.0,300,9.29010610842039,9.29010610842039,9.29010610842039,9.29010610842039,355.216610175091,0.0,1.0
2013-11-22,11.01,11.25,10.99,11.0,5700,9.29855165942805,9.50124488361176,9.28166055741274,9.29010610842039,6749.11559332673,0.0,1.0
2013-11-25,11.13,11.2011,11.11,11.11,3900,9.39989827151991,9.45994613918433,9.3830071695046,9.3830071695046,4617.81593227618,0.0,1.0
2013-11-26,11.11,11.14,11.11,11.11,3200,9.3830071695046,9.40834382252756,9.3830071695046,9.3830071695046,3788.97717520097,0.0,1.0
2013-11-27,11.47,11.47,11.47,11.47,0,9.68704700578017,9.68704700578017,9.68704700578017,9.68704700578017,0,0.0,1.0
2013-11-29,11.11,11.1496,11.11,11.11,800,9.3830071695046,9.41645155149491,9.3830071695046,9.3830071695046,947.244293800243,0.0,1.0
2013-12-02,11.1101,11.25,11.1101,11.12,400,9.38309162501467,9.50124488361176,9.38309162501467,9.39145272051225,473.622146900122,0.0,1.0
2013-12-03,11.11,11.3702,11.11,11.13,6400,9.3830071695046,9.60276040672378,9.3830071695046,9.39989827151991,7577.95435040194,0.0,1.0
2013-12-04,11.11,11.11,11.11,11.11,700,9.3830071695046,9.3830071695046,9.3830071695046,9.3830071695046,828.838757075212,0.0,1.0
2013-12-05,11.11,11.11,11.11,11.11,1000,9.3830071695046,9.3830071695046,9.3830071695046,9.3830071695046,1184.0553672503,0.0,1.0
2013-12-06,11.0,11.3861,11.0,11.17,5000,9.29010610842039,9.61618883282595,9.29010610842039,9.43368047555053,5920.27683625152,0.0,1.0
2013-12-09,10.351,10.351,10.35,10.35,500,8.74198984802359,8.74198984802359,8.74114529292282,8.74114529292282,592.027683625152,0.0,1.0
2013-12-10,10.15,10.15,10.15,10.15,200,8.57223427276972,8.57223427276972,8.57223427276972,8.57223427276972,236.811073450061,0.0,1.0
2013-12-11,10.3,10.56,10.3,10.3,3700,8.69891753788455,8.91850186408358,8.69891753788455,8.69891753788455,4381.00485882613,0.0,1.0
2013-12-12,10.51,10.52,10.45,10.45,2400,8.8762741090453,8.88471966005296,8.82560080299937,8.82560080299937,2841.73288140073,0.0,1.0
2013-12-13,10.325,10.61,10.325,10.61,1000,8.72003141540369,8.96072961912185,8.72003141540369,8.96072961912185,1184.0553672503,0.0,1.0
2013-12-16,10.51,10.51,10.51,10.51,300,8.8762741090453,8.8762741090453,8.8762741090453,8.8762741090453,355.216610175091,0.0,1.0
2013-12-17,10.66,10.71,10.66,10.66,800,9.00295737416013,9.0451851291984,9.00295737416013,9.00295737416013,947.244293800243,0.0,1.0
2013-12-18,10.6923,10.6923,10.6923,10.6923,200,9.03023650391485,9.03023650391485,9.03023650391485,9.03023650391485,236.811073450061,0.0,1.0
2013-12-19,11.1,11.1,10.6,10.66,1100,9.37456161849694,9.37456161849694,8.9522840681142,9.00295737416013,1302.46090397533,0.0,1.0
2013-12-20,10.66,10.92,10.66,10.92,1100,9.00295737416013,9.22254170035915,9.00295737416013,9.22254170035915,1302.46090397533,0.0,1.0
2013-12-23,10.78,11.0,10.76,10.8,2300,9.10430398625198,9.29010610842039,9.08741288423667,9.12119508826729,2723.3273446757,0.0,1.0
2013-12-24,10.78,10.78,10.78,10.78,1,9.10430398625198,9.10430398625198,9.10430398625198,9.10430398625198,1.1840553672503,0.0,1.0
2013-12-26,11.02,11.04,10.86,11.0,8800,9.3069972104357,9.32388831245101,9.17186839431322,9.29010610842039,10419.6872318027,0.0,1.0
2013-12-27,10.5316,10.99,10.5316,10.9,1800,8.89451649922183,9.28166055741274,8.89451649922183,9.20565059834384,2131.29966105055,0.0,1.0
2013-12-30,10.55,10.61,10.3301,10.41,3900,8.91005631307592,8.96072961912185,8.72433864641759,8.79181859896875,4617.81593227619,0.0,1.0
2013-12-31,10.3006,10.3006,10.3006,10.3006,1000,8.69942427094501,8.69942427094501,8.69942427094501,8.69942427094501,1184.0553672503,0.0,1.0
2014-01-02,10.3006,10.3006,10.3006,10.3006,8,8.69942427094501,8.69942427094501,8.69942427094501,8.69942427094501,9.47244293800243,0.0,1.0
2014-01-03,10.53,10.65,10.5,10.5,1500,8.89316521106061,8.99451182315247,8.86782855803765,8.86782855803765,1776.08305087546,0.0,1.0
2014-01-06,10.91,10.95,10.91,10.95,800,9.2140961493515,9.24787835338212,9.2140961493515,9.24787835338212,947.244293800243,0.0,1.0
2014-01-07,10.8,10.8,10.8,10.8,1100,9.12119508826729,9.12119508826729,9.12119508826729,9.12119508826729,1302.46090397533,0.0,1.0
2014-01-08,11.0,11.1,10.93,10.93,5900,9.29010610842039,9.37456161849694,9.23098725136681,9.23098725136681,6985.9266667768,0.0,1.0
2014-01-09,10.76,11.1,10.76,11.0,600,9.08741288423667,9.37456161849694,9.08741288423667,9.29010610842039,710.433220350183,0.0,1.0
2014-01-10,10.81,11.92,10.81,10.95,2800,9.12964063927495,10.0670968011246,9.12964063927495,9.24787835338212,3315.35502830085,0.0,1.0
2014-01-13,10.95,11.05,10.81,10.81,2500,9.24787835338212,9.33233386345867,9.12964063927495,9.12964063927495,2960.13841812576,0.0,1.0
2014-01-14,10.74,11.4,10.72,10.85,3900,9.07052178222136,9.62792814872659,9.05363068020606,9.16342284330557,4617.81593227619,0.0,1.0
2014-01-15,10.71,10.81,10.71,10.71,900,9.0451851291984,9.12964063927495,9.0451851291984,9.0451851291984,1065.64983052527,0.0,1.0
2014-01-16,10.8,10.81,10.8,10.8,1200,9.12119508826729,9.12964063927495,9.12119508826729,9.12119508826729,1420.86644070037,0.0,1.0
2014-01-17,10.8,10.8,10.8,10.8,1,9.12119508826729,9.12119508826729,9.12119508826729,9.12119508826729,1.1840553672503,0.0,1.0
2014-01-21,10.9,10.9,10.85,10.85,1200,9.20565059834384,9.20565059834384,9.16342284330557,9.16342284330557,1420.86644070037,0.0,1.0
2014-01-22,10.9,10.9,10.9,10.9,0,9.20565059834384,9.20565059834384,9.20565059834384,9.20565059834384,0,0.0,1.0
2014-01-23,11.12,11.12,10.96,10.96,900,9.39145272051225,9.39145272051225,9.25632390438977,9.25632390438977,1065.64983052527,0.0,1.0
2014-01-24,11.12,11.12,11.08,11.08,200,9.39145272051225,9.39145272051225,9.35767051648163,9.35767051648163,236.811073450061,0.0,1.0
2014-01-27,11.2699,11.2699,10.97,10.97,1100,9.518051530117,9.518051530117,9.26476945539743,9.26476945539743,1302.46090397533,0.0,1.0
2014-01-28,10.96,10.97,10.96,10.97,400,9.25632390438977,9.26476945539743,9.25632390438977,9.26476945539743,473.622146900122,0.0,1.0
2014-01-29,10.989,10.989,10.96,10.98,5600,9.28081600231197,9.28081600231197,9.25632390438977,9.27321500640508,6630.7100566017,0.0,1.0
2014-01-30,11.18,11.25,10.94,10.94,3100,9.44212602655818,9.50124488361176,9.23943280237446,9.23943280237446,3670.57163847594,0.0,1.0
2014-01-31,10.93,10.93,10.93,10.93,200,9.23098725136681,9.23098725136681,9.23098725136681,9.23098725136681,236.811073450061,0.0,1.0
2014-02-03,10.89,10.93,10.88,10.93,1500,9.19720504733619,9.23098725136681,9.18875949632853,9.23098725136681,1776.08305087546,0.0,1.0
2014-02-04,10.89,10.89,10.89,10.89,0,9.19720504733619,9.19720504733619,9.19720504733619,9.19720504733619,0,0.0,1.0
2014-02-05,10.93,10.93,10.93,10.93,200,9.23098725136681,9.23098725136681,9.23098725136681,9.23098725136681,236.811073450061,0.0,1.0
2014-02-06,10.88,11.2,10.88,10.8801,800,9.18875949632853,9.45901712857349,9.18875949632853,9.18884395183861,947.244293800244,0.0,1.0
2014-02-07,10.8801,10.8801,10.8801,10.8801,100,9.18884395183861,9.18884395183861,9.18884395183861,9.18884395183861,118.40553672503,0.0,1.0
2014-02-10,10.88,10.9,10.88,10.88,1900,9.18875949632853,9.20565059834384,9.18875949632853,9.18875949632853,2249.70519777558,0.0,1.0
2014-02-11,10.88,10.995,10.88,10.92,6200,9.18875949632853,9.28588333291656,9.18875949632853,9.22254170035915,7341.14327695189,0.0,1.0
2014-02-12,10.26,10.93,10.26,10.88,12200,8.66513533385393,9.23098725136681,8.66513533385393,9.18875949632853,14445.4754804537,0.0,1.0
2014-02-13,10.0,10.4,9.65,10.26,17000,8.4455510076549,8.7833730479611,8.14995672238698,8.66513533385393,20128.9412432552,0.0,1.0
2014-02-14,9.98,10.0,9.76,10.0,9400,8.42865990563959,8.4455510076549,8.24285778347118,8.4455510076549,11130.1204521529,0.0,1.0
2014-02-18,9.8,10.0,9.8,10.0,2100,8.2766399875018,8.4455510076549,8.2766399875018,8.4455510076549,2486.51627122564,0.0,1.0
2014-02-19,10.05,10.05,9.89,9.89,4500,8.48777876269318,8.48777876269318,8.3526499465707,8.3526499465707,5328.24915262637,0.0,1.0
2014-02-20,10.05,10.05,10.05,10.05,1,8.48777876269318,8.48777876269318,8.48777876269318,8.48777876269318,1.1840553672503,0.0,1.0
2014-02-21,10.05,10.05,10.05,10.05,0,8.48777876269318,8.48777876269318,8.48777876269318,8.48777876269318,0,0.0,1.0
2014-02-24,10.45,10.523,10.1,10.1,1500,8.82560080299937,8.88725332535525,8.53000651773145,8.53000651773145,1776.08305087546,0.0,1.0
2014-02-25,10.2,10.2,10.2,10.2,700,8.614462027808,8.614462027808,8.614462027808,8.614462027808,828.838757075213,0.0,1.0
2014-02-26,10.1,10.4,10.0506,10.22,3300,8.53000651773145,8.7833730479611,8.48828549575363,8.63135312982331,3907.382711926,0.0,1.0
2014-02-27,10.0553,10.0553,10.0553,10.0553,100,8.49225490472723,8.49225490472723,8.49225490472723,8.49225490472723,118.40553672503,0.0,1.0
2014-02-28,10.2,10.5846,10.041,10.58,3100,8.614462027808,8.93927791956241,8.48017776678629,8.93539296609889,3670.57163847594,0.0,1.0
2014-03-03,10.39,10.73,10.22,10.22,600,8.77492749695344,9.06207623121371,8.63135312982331,8.63135312982331,710.433220350183,0.0,1.0
2014-03-04,10.1515,10.33,10.1515,10.33,500,8.57350110542087,8.72425419090751,8.57350110542087,8.72425419090751,592.027683625152,0.0,1.0
2014-03-05,10.9356,10.9356,10.5,10.5,1500,9.2357167599311,9.2357167599311,8.86782855803765,8.86782855803765,1776.08305087546,0.0,1.0
2014-03-06,10.94,10.94,10.94,10.94,0,9.23943280237446,9.23943280237446,9.23943280237446,9.23943280237446,0,0.0,1.0
2014-03-07,10.94,10.94,10.94,10.94,0,9.23943280237446,9.23943280237446,9.23943280237446,9.23943280237446,0,0.0,1.0
2014-03-10,10.94,10.94,10.94,10.94,0,9.23943280237446,9.23943280237446,9.23943280237446,9.23943280237446,0,0.0,1.0
2014-03-11,10.7552,10.7552,10.2559,10.2559,300,9.083359019753,9.083359019753,8.66167265794079,8.66167265794079,355.216610175091,0.0,1.0
2014-03-12,10.76,10.76,10.76,10.76,0,9.08741288423667,9.08741288423667,9.08741288423667,9.08741288423667,0,0.0,1.0
2014-03-13,10.4,10.4,10.4,10.4,200,8.7833730479611,8.7833730479611,8.7833730479611,8.7833730479611,236.811073450061,0.0,1.0
2014-03-14,10.778,10.778,10.362,10.4,1400,9.10261487605045,9.10261487605045,8.75127995413201,8.7833730479611,1657.67751415043,0.0,1.0
2014-03-17,10.749,10.749,10.6,10.63,2100,9.07812277812825,9.07812277812825,8.9522840681142,8.97762072113716,2486.51627122564,0.0,1.0
2014-03-18,10.46,10.63,10.3999,10.63,9700,8.83404635400703,8.97762072113716,8.78328859245102,8.97762072113716,11485.3370623279,0.0,1.0
2014-03-19,10.41,10.59,10.4,10.4,2800,8.79181859896875,8.94383851710654,8.7833730479611,8.7833730479611,3315.35502830085,0.0,1.0
2014-03-20,10.4,10.5801,10.39,10.418,2300,8.7833730479611,8.93547742160896,8.77492749695344,8.79857503977488,2723.3273446757,0.0,1.0
2014-03-21,10.56,10.8,10.4,10.4,2700,8.91850186408358,9.12119508826729,8.7833730479611,8.7833730479611,3196.94949157582,0.0,1.0
2014-03-24,10.67,10.8,10.625,10.8,1500,9.01140292516778,9.12119508826729,8.97339794563333,9.12119508826729,1776.08305087546,0.0,1.0
2014-03-25,10.7,10.7,10.7,10.7,88,9.03673957819074,9.03673957819074,9.03673957819074,9.03673957819074,104.196872318027,0.0,1.0
2014-03-26,10.671,10.77,10.67,10.67,2300,9.01224748026855,9.09585843524433,9.01140292516778,9.01140292516778,2723.3273446757,0.0,1.0
2014-03-27,10.8,10.82,10.8,10.82,2200,9.12119508826729,9.1380861902826,9.12119508826729,9.1380861902826,2604.92180795067,0.0,1.0
2014-03-28,10.85,11.17,10.55,10.8146,11200,9.16342284330557,9.43368047555053,8.91005631307592,9.13352559273847,13261.4201132034,0.0,1.0
2014-03-31,11.2276,11.2276,10.97,10.97,2200,9.48232684935462,9.48232684935462,9.26476945539743,9.26476945539743,2604.92180795067,0.0,1.0
2014-04-01,10.85,10.85,10.801,10.801,1400,9.16342284330557,9.16342284330557,9.12203964336806,9.12203964336806,1657.67751415043,0.0,1.0
2014-04-02,11.01,11.07,10.97,10.97,2900,9.29855165942805,9.34922496547398,9.26476945539743,9.26476945539743,3433.76056502588,0.0,1.0
2014-04-03,11.05,11.05,11.05,11.05,200,9.33233386345867,9.33233386345867,9.33233386345867,9.33233386345867,236.811073450061,0.0,1.0
2014-04-04,11.05,11.05,11.05,11.05,13,9.33233386345867,9.33233386345867,9.33233386345867,9.33233386345867,15.3927197742539,0.0,1.0
2014-04-07,11.01,11.01,11.01,11.01,24,9.29855165942805,9.29855165942805,9.29855165942805,9.29855165942805,28.4173288140073,0.0,1.0
2014-04-08,11.18,11.18,10.89,10.9701,5200,9.44212602655818,9.44212602655818,9.19720504733619,9.2648539109075,6157.08790970158,0.0,1.0
2014-04-09,10.99,10.99,10.99,10.99,100,9.28166055741274,9.28166055741274,9.28166055741274,9.28166055741274,118.40553672503,0.0,1.0
2014-04-10,11.1849,11.1849,11.1849,11.1849,100,9.44626434655193,9.44626434655193,9.44626434655193,9.44626434655193,118.40553672503,0.0,1.0
2014-04-11,11.02,11.35,10.97,11.09,10600,9.3069972104357,9.58570039368831,9.26476945539743,9.36611606748929,12550.9868928532,0.0,1.0
2014-04-14,11.06,11.23,11.0,11.05,2400,9.34077941446632,9.48435378159646,9.29010610842039,9.33233386345867,2841.73288140073,0.0,1.0
2014-04-15,11.102,11.15,11.01,11.15,800,9.37625072869847,9.41678937353522,9.29855165942805,9.41678937353522,947.244293800244,0.0,1.0
2014-04-16,10.96,11.05,10.96,11.04,2500,9.25632390438977,9.33233386345867,9.25632390438977,9.32388831245101,2960.13841812576,0.0,1.0
2014-04-17,11.21,11.21,11.21,11.21,90,9.46746267958115,9.46746267958115,9.46746267958115,9.46746267958115,106.564983052527,0.0,1.0
2014-04-21,11.25,11.25,11.05,11.05,500,9.50124488361176,9.50124488361176,9.33233386345867,9.33233386345867,592.027683625152,0.0,1.0
2014-04-22,11.05,11.05,11.05,11.05,100,9.33233386345867,9.33233386345867,9.33233386345867,9.33233386345867,118.40553672503,0.0,1.0
2014-04-23,11.04,11.124,11.04,11.051,3500,9.32388831245101,9.39483094091531,9.32388831245101,9.33317841855943,4144.19378537606,0.0,1.0
2014-04-24,11.04,11.04,11.04,11.04,0,9.32388831245101,9.32388831245101,9.32388831245101,9.32388831245101,0,0.0,1.0
2014-04-25,11.25,11.392,11.15,11.15,3900,9.50124488361176,9.62117170792046,9.41678937353522,9.41678937353522,4617.81593227619,0.0,1.0
2014-04-28,11.1585,11.17,11.151,11.151,900,9.42396809189172,9.43368047555053,9.41763392863598,9.41763392863598,1065.64983052527,0.0,1.0
2014-04-29,11.16,11.16,11.16,11.16,0,9.42523492454287,9.42523492454287,9.42523492454287,9.42523492454287,0,0.0,1.0
2014-04-30,11.17,11.95,11.17,11.95,1900,9.43368047555053,10.0924334541476,9.43368047555053,10.0924334541476,2249.70519777558,0.0,1.0
2014-05-01,11.17,11.17,11.17,11.17,30,9.43368047555053,9.43368047555053,9.43368047555053,9.43368047555053,35.5216610175091,0.0,1.0
2014-05-02,11.25,11.27,11.25,11.27,300,9.50124488361176,9.51813598562707,9.50124488361176,9.51813598562707,355.216610175091,0.0,1.0
2014-05-05,11.15,11.15,11.15,11.15,700,9.41678937353522,9.41678937353522,9.41678937353522,9.41678937353522,828.838757075212,0.0,1.0
2014-05-06,11.21,11.3,11.15,11.15,1900,9.46746267958115,9.54347263865004,9.41678937353522,9.41678937353522,2249.70519777558,0.0,1.0
2014-05-07,11.2,11.36,11.2,11.36,500,9.45901712857349,9.59414594469597,9.45901712857349,9.59414594469597,592.027683625152,0.0,1.0
2014-05-08,11.3,11.3,11.15,11.15,1500,9.54347263865004,9.54347263865004,9.41678937353522,9.41678937353522,1776.08305087546,0.0,1.0
2014-05-09,11.55,11.68,11.49,11.49,1900,9.75461141384141,9.86440357694092,9.70393810779548,9.70393810779548,2249.70519777558,0.0,1.0
2014-05-12,11.31,11.31,11.25,11.25,200,9.55191818965769,9.55191818965769,9.50124488361176,9.50124488361176,236.811073450061,0.0,1.0
2014-05-13,11.3,11.3,11.15,11.15,1200,9.54347263865004,9.54347263865004,9.41678937353522,9.41678937353522,1420.86644070036,0.0,1.0
2014-05-14,11.3,11.3,11.3,11.3,0,9.54347263865004,9.54347263865004,9.54347263865004,9.54347263865004,0,0.0,1.0
2014-05-15,11.3,11.3,11.3,11.3,0,9.54347263865004,9.54347263865004,9.54347263865004,9.54347263865004,0,0.0,1.0
2014-05-16,11.3,11.3,11.3,11.3,1600,9.54347263865004,9.54347263865004,9.54347263865004,9.54347263865004,1894.48858760049,0.0,1.0
2014-05-19,11.3,11.6,11.3,11.55,1000,9.54347263865004,9.79683916887969,9.54347263865004,9.75461141384141,1184.0553672503,0.0,1.0
2014-05-20,11.3,11.3,11.3,11.3,900,9.54347263865004,9.54347263865004,9.54347263865004,9.54347263865004,1065.64983052527,0.0,1.0
2014-05-21,11.3,11.3,11.27,11.28,1700,9.54347263865004,9.54347263865004,9.51813598562707,9.52658153663473,2012.89412432552,0.0,1.0
2014-05-22,11.44,11.44,11.44,11.44,400,9.66171035275721,9.66171035275721,9.66171035275721,9.66171035275721,473.622146900121,0.0,1.0
2014-05-23,11.465,11.465,11.45,11.45,500,9.68282423027635,9.68282423027635,9.67015590376486,9.67015590376486,592.027683625152,0.0,1.0
2014-05-27,11.94,11.95,11.41,11.9,1000,10.08398790314,10.0924334541476,9.63637369973424,10.0502056991093,1184.0553672503,0.0,1.0
2014-05-28,11.51,11.75,11.41,11.61,7100,9.72082920981079,9.92352243399451,9.63637369973424,9.80528471988734,8406.79310747716,0.0,1.0
2014-05-29,11.8751,11.8751,11.4905,11.57,3200,10.0291762771003,10.0291762771003,9.70436038534586,9.77150251585672,3788.97717520096,0.0,1.0
2014-05-30,11.41,11.9729,11.41,11.88,1200,9.63637369973424,10.1117737659551,9.63637369973424,10.033314597094,1420.86644070037,0.0,1.0
2014-06-02,11.41,11.728,11.41,11.41,1000,9.63637369973424,9.90494222177767,9.63637369973424,9.63637369973424,1184.0553672503,0.0,1.0
2014-06-03,11.41,11.41,11.41,11.41,50,9.63637369973424,9.63637369973424,9.63637369973424,9.63637369973424,59.2027683625152,0.0,1.0
2014-06-04,11.41,11.61,11.41,11.45,4700,9.63637369973424,9.80528471988734,9.63637369973424,9.67015590376486,5565.06022607643,0.0,1.0
2014-06-05,11.5,11.55,11.5,11.55,600,9.71238365880314,9.75461141384141,9.71238365880314,9.75461141384141,710.433220350182,0.0,1.0
2014-06-06,11.9,11.9,11.842,11.842,200,10.0502056991093,10.0502056991093,10.0012215032649,10.0012215032649,236.811073450062,0.0,1.0
2014-06-09,12.0303,12.0303,12.0,12.0,2500,10.1602512287391,10.1602512287391,10.1346612091859,10.1346612091859,2960.13841812575,0.0,1.0
2014-06-10,12.0,12.04,12.0,12.03,17400,10.1346612091859,10.1684434132165,10.1346612091859,10.1599978622088,20602.5633901553,0.0,1.0
2014-06-11,12.0,12.0,12.0,12.0,27,10.1346612091859,10.1346612091859,10.1346612091859,10.1346612091859,31.9694949157582,0.0,1.0
2014-06-12,11.42,11.475,11.42,11.475,1400,9.6448192507419,9.691269781284,9.6448192507419,9.691269781284,1657.67751415043,0.0,1.0
2014-06-13,11.41,11.46,11.41,11.46,7300,9.63637369973424,9.67860145477252,9.63637369973424,9.67860145477252,8643.60418092722,0.0,1.0
2014-06-16,11.85,11.85,11.85,11.85,200,10.0079779440711,10.0079779440711,10.0079779440711,10.0079779440711,236.81107345006,0.0,1.0
2014-06-17,11.62,11.62,11.62,11.62,200,9.81373027089499,9.81373027089499,9.81373027089499,9.81373027089499,236.811073450061,0.0,1.0
2014-06-18,11.64,11.64,11.64,11.64,1300,9.83062137291031,9.83062137291031,9.83062137291031,9.83062137291031,1539.27197742539,0.0,1.0
2014-06-19,11.3,11.3,11.3,11.3,8,9.54347263865004,9.54347263865004,9.54347263865004,9.54347263865004,9.47244293800243,0.0,1.0
2014-06-20,10.68,11.28,10.68,11.25,4300,9.01984847617543,9.52658153663473,9.01984847617543,9.50124488361176,5091.43807917631,0.0,1.0
2014-06-23,10.76,10.84,10.75,10.7501,12700,9.08741288423667,9.15497729229791,9.07896733322902,9.0790517887391,15037.5031640789,0.0,1.0
2014-06-24,10.8101,10.91,10.8,10.91,1200,9.12972509478502,9.2140961493515,9.12119508826729,9.2140961493515,1420.86644070037,0.0,1.0
2014-06-25,10.95,11.3,10.84,10.84,3300,9.24787835338212,9.54347263865004,9.15497729229791,9.15497729229791,3907.382711926,0.0,1.0
2014-06-26,10.9,11.15,10.52,10.72,2300,9.20565059834384,9.41678937353522,8.88471966005296,9.05363068020606,2723.3273446757,0.0,1.0
2014-06-27,10.6,11.4,10.51,10.53,3300,8.9522840681142,9.62792814872659,8.8762741090453,8.89316521106061,3907.382711926,0.0,1.0
2014-06-30,10.06,11.3717,9.76,10.53,9000,8.49622431370083,9.60402723937493,8.24285778347118,8.89316521106061,10656.4983052527,0.0,1.0
2014-07-01,10.31,10.38,9.66,9.66,12200,8.7073630888922,8.76648194594579,8.15840227339464,8.15840227339464,14445.4754804537,0.0,1.0
2014-07-02,10.35,10.65,10.01,10.515,3600,8.74114529292282,8.99451182315247,8.45399655866256,8.88049688454913,4262.5993221011,0.0,1.0
2014-07-03,10.61,10.61,10.49,10.49,200,8.96072961912185,8.96072961912185,8.85938300702999,8.85938300702999,236.811073450061,0.0,1.0
2014-07-07,10.35,11.07,10.06,10.06,5400,8.74114529292282,9.34922496547398,8.49622431370083,8.49622431370083,6393.89898315164,0.0,1.0
2014-07-08,10.14,10.21,10.12,10.12,1300,8.56378872176207,8.62290757881565,8.54689761974676,8.54689761974676,1539.2719774254,0.0,1.0
2014-07-09,10.2501,10.2501,10.25,10.25,500,8.65677423835635,8.65677423835635,8.65668978284627,8.65668978284627,592.027683625152,0.0,1.0
2014-07-10,10.25,10.25,10.25,10.25,0,8.65668978284627,8.65668978284627,8.65668978284627,8.65668978284627,0,0.0,1.0
2014-07-11,10.15,10.26,10.1,10.1,1200,8.57223427276972,8.66513533385393,8.53000651773145,8.53000651773145,1420.86644070037,0.0,1.0
2014-07-14,10.05,10.2999,10.05,10.12,4300,8.48777876269318,8.69883308237447,8.48777876269318,8.54689761974676,5091.43807917631,0.0,1.0
2014-07-15,10.0,10.27,9.88,10.25,5700,8.4455510076549,8.67358088486158,8.34420439556304,8.65668978284627,6749.11559332673,0.0,1.0
2014-07-16,9.91,10.239,9.73,9.73,83800,8.36954104858601,8.64739967673786,8.21752113044822,8.21752113044822,99223.8397755755,0.0,1.0
2014-07-17,9.61,10.005,9.6,9.81,47100,8.11617451835636,8.44977378315873,8.10772896734871,8.28508553850946,55769.0077974893,0.0,1.0
2014-07-18,9.67,10.17,9.67,9.83,4900,8.16684782440229,8.58912537478503,8.16684782440229,8.30197664052477,5801.87129952649,0.0,1.0
2014-07-21,10.0,10.2469,9.9,9.94,9100,8.4455510076549,8.6540716620339,8.36109549757835,8.39487770160897,10774.9038419778,0.0,1.0
2014-07-22,9.95,10.38,9.8001,9.8001,7700,8.40332325261663,8.76648194594579,8.27672444301188,8.27672444301188,9117.22632782734,0.0,1.0
2014-07-23,9.95,10.2696,9.95,10.12,1000,8.40332325261663,8.67324306282128,8.40332325261663,8.54689761974676,1184.0553672503,0.0,1.0
2014-07-24,9.82,10.25,9.75,9.995,2200,8.29353108951711,8.65668978284627,8.23441223246353,8.44132823215107,2604.92180795067,0.0,1.0
2014-07-25,9.94,10.12,9.94,10.12,2200,8.39487770160897,8.54689761974676,8.39487770160897,8.54689761974676,2604.92180795067,0.0,1.0
2014-07-28,9.81,10.01,9.71,10.01,2600,8.28508553850946,8.45399655866256,8.20063002843291,8.45399655866256,3078.54395485079,0.0,1.0
2014-07-29,9.81,9.81,9.81,9.81,260,8.28508553850946,8.28508553850946,8.28508553850946,8.28508553850946,307.854395485079,0.0,1.0
2014-07-30,9.5,9.97,9.5,9.97,10900,8.02327345727216,8.42021435463194,8.02327345727216,8.42021435463194,12906.2035030283,0.0,1.0
2014-07-31,9.54,9.54,9.38,9.48,3200,8.05705566130278,8.05705566130278,7.9219268451803,8.00638235525685,3788.97717520097,0.0,1.0
2014-08-01,9.425,9.75,9.35,9.75,1500,7.95993182471475,8.23441223246353,7.89659019215733,8.23441223246353,1776.08305087546,0.0,1.0
2014-08-04,9.4,9.565,9.4,9.51,4500,7.93881794719561,8.07816953882191,7.93881794719561,8.03171900827981,5328.24915262637,0.0,1.0
2014-08-05,9.11,10.01,9.11,9.4,2400,7.69389696797361,8.45399655866256,7.69389696797361,7.93881794719561,2841.73288140073,0.0,1.0
2014-08-06,9.2346,9.7033,9.1496,9.5,1600,7.799128533529,8.19497150925778,7.72734134996393,8.02327345727216,1894.48858760049,0.0,1.0
2014-08-07,9.2882,9.55,9.247,9.55,500,7.84439668693003,8.06550121231043,7.80960101677849,8.06550121231043,592.027683625152,0.0,1.0
2014-08-08,9.12,9.39,9.1,9.3,5800,7.70234251898127,7.93037239618795,7.68545141696596,7.85436243711906,6867.52113005176,0.0,1.0
2014-08-11,9.01,9.9,9.01,9.1,1600,7.60944145789707,8.36109549757835,7.60944145789707,7.68545141696596,1894.48858760049,0.0,1.0
2014-08-12,9.2,9.911,9.2,9.903,500,7.76990692704251,8.37038560368677,7.76990692704251,8.36362916288065,592.027683625152,0.0,1.0
2014-08-13,9.89,9.89,9.4,9.44,2200,8.3526499465707,8.3526499465707,7.93881794719561,7.97260015122623,2604.92180795067,0.0,1.0
2014-08-14,9.8,9.9,9.4,9.78,9100,8.2766399875018,8.36109549757835,7.93881794719561,8.25974888548649,10774.9038419778,0.0,1.0
2014-08-15,9.87,9.92,9.87,9.92,800,8.33575884455539,8.37798659959366,8.33575884455539,8.37798659959366,947.244293800243,0.0,1.0
2014-08-18,9.67,9.96,9.6,9.96,19600,8.16684782440229,8.41176880362428,8.10772896734871,8.41176880362428,23207.485198106,0.0,1.0
2014-08-19,9.86,9.88,9.64,9.64,4900,8.32731329354773,8.34420439556304,8.14151117137933,8.14151117137933,5801.87129952649,0.0,1.0
2014-08-20,9.886,9.9,9.6699,9.67,6400,8.34927172616764,8.36109549757835,8.16676336889221,8.16684782440229,7577.95435040194,0.0,1.0
2014-08-21,9.8999,10.07,9.85,10.07,3600,8.36101104206828,8.50466986470849,8.31886774254008,8.50466986470849,4262.59932210109,0.0,1.0
2014-08-22,10.08,10.08,10.0,10.0,1500,8.51311541571614,8.51311541571614,8.4455510076549,8.4455510076549,1776.08305087546,0.0,1.0
2014-08-25,10.25,10.25,10.04,10.0501,6700,8.65668978284627,8.65668978284627,8.47933321168552,8.48786321820325,7933.17096057704,0.0,1.0
2014-08-26,10.25,10.25,10.25,10.25,2,8.65668978284627,8.65668978284627,8.65668978284627,8.65668978284627,2.36811073450061,0.0,1.0
2014-08-27,10.13,10.24,10.11,10.24,3500,8.55534317075442,8.64824423183862,8.5384520687391,8.64824423183862,4144.19378537606,0.0,1.0
2014-08-28,10.07,10.07,10.07,10.07,4,8.50466986470849,8.50466986470849,8.50466986470849,8.50466986470849,4.73622146900121,0.0,1.0
2014-08-29,10.16,10.18,10.07,10.18,1200,8.58067982377738,8.59757092579269,8.50466986470849,8.59757092579269,1420.86644070036,0.0,1.0
2014-09-02,10.11,10.28,10.1005,10.25,6000,8.5384520687391,8.68202643586924,8.53042879528183,8.65668978284627,7104.33220350183,0.0,1.0
2014-09-03,10.114,10.23,10.09,10.09,10500,8.54183028914217,8.63979868083097,8.5215609667238,8.5215609667238,12432.5813561282,0.0,1.0
2014-09-04,10.2207,10.2207,10.2207,10.2207,1000,8.63194431839385,8.63194431839385,8.63194431839385,8.63194431839385,1184.0553672503,0.0,1.0
2014-09-05,10.05,10.1912,9.96,10.1408,5400,8.48777876269318,8.60702994292126,8.41176880362428,8.56446436584268,6393.89898315164,0.0,1.0
2014-09-08,10.14,10.14,9.99,9.99,2200,8.56378872176207,8.56378872176207,8.43710545664725,8.43710545664725,2604.92180795067,0.0,1.0
2014-09-09,10.14,10.14,9.65,9.65,5700,8.56378872176207,8.56378872176207,8.14995672238698,8.14995672238698,6749.11559332673,0.0,1.0
2014-09-10,11.5,11.9,9.9999,10.25,8400,9.71238365880314,10.0502056991093,8.44546655214483,8.65668978284627,9946.06508490255,0.0,1.0
2014-09-11,10.36,11.3,10.1,11.3,9700,8.74959084393048,9.54347263865004,8.53000651773145,9.54347263865004,11485.3370623279,0.0,1.0
2014-09-12,10.57,10.77,10.15,10.37,2800,8.92694741509123,9.09585843524433,8.57223427276972,8.75803639493813,3315.35502830085,0.0,1.0
2014-09-15,10.46,10.5,10.01,10.5,3000,8.83404635400703,8.86782855803765,8.45399655866256,8.86782855803765,3552.16610175091,0.0,1.0
2014-09-16,10.46,10.99,9.65,10.4,7400,8.83404635400703,9.28166055741274,8.14995672238698,8.7833730479611,8762.00971765225,0.0,1.0
2014-09-17,10.13,10.77,10.05,10.59,7600,8.55534317075442,9.09585843524433,8.48777876269318,8.94383851710654,8998.82079110231,0.0,1.0
2014-09-18,10.64,10.71,10.2,10.2,20900,8.98606627214482,9.0451851291984,8.614462027808,8.614462027808,24746.7571755313,0.0,1.0
2014-09-19,10.08,10.8,10.02,10.35,18500,8.51311541571614,9.12119508826729,8.46244210967021,8.74114529292282,21905.0242941306,0.0,1.0
2014-09-22,10.45,10.6001,10.03,10.1499,8500,8.82560080299937,8.95236852362427,8.47088766067787,8.57214981725965,10064.4706216276,0.0,1.0
2014-09-23,10.07,10.52,10.07,10.3,12400,8.50466986470849,8.88471966005296,8.50466986470849,8.69891753788455,14682.2865539038,0.0,1.0
2014-09-24,10.38,10.63,10.3099,10.4,18226,8.76648194594579,8.97762072113716,8.70727863338213,8.7833730479611,21580.593123504,0.0,1.0
2014-09-25,10.38,10.38,10.38,10.38,30,8.76648194594579,8.76648194594579,8.76648194594579,8.76648194594579,35.5216610175091,0.0,1.0
2014-09-26,10.49,10.6212,10.34,10.54,3414,8.85938300702999,8.97018863625043,8.73269974191517,8.90161076206827,4042.36502379254,0.0,1.0
2014-09-29,10.49,10.49,10.49,10.49,0,8.85938300702999,8.85938300702999,8.85938300702999,8.85938300702999,0,0.0,1.0
2014-09-30,10.21,10.41,10.2,10.25,3011,8.62290757881565,8.79181859896875,8.614462027808,8.65668978284627,3565.19071079067,0.0,1.0
2014-10-01,10.22,10.5,10.2,10.49,3033,8.63135312982331,8.86782855803765,8.614462027808,8.85938300702999,3591.23992887017,0.0,1.0
2014-10-02,10.2,10.2,10.2,10.2,404,8.614462027808,8.614462027808,8.614462027808,8.614462027808,478.358368369123,0.0,1.0
2014-10-03,10.19,10.45,10.1,10.2,5422,8.60601647680035,8.82560080299937,8.53000651773145,8.614462027808,6419.94820123114,0.0,1.0
2014-10-06,10.61,10.61,10.23,10.29,3719,8.96072961912185,8.96072961912185,8.63979868083097,8.69047198687689,4403.50191080388,0.0,1.0
2014-10-07,10.19,10.25,10.0,10.15,1339,8.60601647680035,8.65668978284627,8.4455510076549,8.57223427276972,1585.45013674816,0.0,1.0
2014-10-08,9.6,10.3501,9.15,10.2099,15422,8.10772896734871,8.7412297484329,7.72767917200424,8.62282312330558,18260.5018737342,0.0,1.0
2014-10-09,9.8005,10.3,9.75,9.85,3891,8.27706226505219,8.69891753788455,8.23441223246353,8.31886774254008,4607.15943397093,0.0,1.0
2014-10-10,9.98,10.03,9.9,10.03,1240,8.42865990563959,8.47088766067787,8.36109549757835,8.47088766067787,1468.22865539038,0.0,1.0
2014-10-13,9.8,9.8,9.6,9.6,506,8.2766399875018,8.2766399875018,8.10772896734871,8.10772896734871,599.132015828654,0.0,1.0
2014-10-14,9.94,10.05,9.66,10.05,2215,8.39487770160897,8.48777876269318,8.15840227339464,8.48777876269318,2622.68263845942,0.0,1.0
2014-10-15,9.7,9.86,9.61,9.64,1566,8.19218447742525,8.32731329354773,8.11617451835636,8.14151117137933,1854.23070511398,0.0,1.0
2014-10-16,9.72,9.81,9.65,9.81,1734,8.20907557944057,8.28508553850946,8.14995672238698,8.28508553850946,2053.15200681203,0.0,1.0
2014-10-17,9.708,9.84,9.6999,9.6999,3648,8.19894091823138,8.31042219153242,8.19210002191518,8.19210002191518,4319.43397972911,0.0,1.0
2014-10-20,9.7,9.85,9.65,9.78,3058,8.19218447742525,8.31886774254008,8.14995672238698,8.25974888548649,3620.84131305143,0.0,1.0
2014-10-21,9.6999,9.82,9.65,9.71,23756,8.19210002191518,8.29353108951711,8.14995672238698,8.20063002843291,28128.4193043982,0.0,1.0
2014-10-22,9.6,9.83,9.6,9.82,7061,8.10772896734871,8.30197664052477,8.10772896734871,8.29353108951711,8360.61494815439,0.0,1.0
2014-10-23,9.46,9.6,9.05,9.6,2091,7.98949125324154,8.10772896734871,7.64322366192769,8.10772896734871,2475.85977292039,0.0,1.0
2014-10-24,9.29,9.43,9.23,9.24,2502,7.8459168861114,7.96415460021857,7.79524358006547,7.80368913107313,2962.50652886026,0.0,1.0
2014-10-27,9.34,9.5,9.05,9.11,8814,7.88814464114968,8.02327345727216,7.64322366192769,7.69389696797361,10436.2640069442,0.0,1.0
2014-10-28,9.28,9.68,9.15,9.68,6258,7.83747133510375,8.17529337540994,7.72767917200424,8.17529337540994,7409.8184882524,0.0,1.0
2014-10-29,8.92,9.13,8.92,9.1,4842,7.53343149882817,7.71078806998893,7.53343149882817,7.68545141696596,5733.19608822597,0.0,1.0
2014-10-30,9.25,9.692,8.96,9.15,6479,7.81213468208078,8.18542803661913,7.56721370285879,7.72767917200424,7671.49472441472,0.0,1.0
2014-10-31,9.3,9.5,9.2,9.3,2585,7.85436243711906,8.02327345727216,7.76990692704251,7.85436243711906,3060.78312434204,0.0,1.0
2014-11-03,9.58,9.58,8.91,8.91,1311,8.0908378653334,8.0908378653334,7.52498594782052,7.52498594782052,1552.29658646515,0.0,1.0
2014-11-04,9.24,9.53,9.09,9.13,1649,7.80368913107313,8.04861011029512,7.67700586595831,7.71078806998893,1952.50730059575,0.0,1.0
2014-11-05,9.45,9.45,9.2,9.44,5244,7.98104570223388,7.98104570223388,7.76990692704251,7.97260015122623,6209.1863458606,0.0,1.0
2014-11-06,9.5,9.5,9.46,9.46,1720,8.02327345727216,8.02327345727216,7.98949125324154,7.98949125324154,2036.57523167052,0.0,1.0
2014-11-07,9.84,9.84,9.22,9.2316,6364,8.31042219153242,8.31042219153242,7.78679802905782,7.7965948682267,7535.32835718094,0.0,1.0
2014-11-10,9.794,9.794,9.32,9.32,1646,8.27157265689721,8.27157265689721,7.87125353913437,7.87125353913437,1948.955134494,0.0,1.0
2014-11-11,9.69,9.78,9.33,9.33,5079,8.1837389264176,8.25974888548649,7.87969909014202,7.87969909014202,6013.81721026429,0.0,1.0
2014-11-12,9.8,9.98,9.35,9.37,2150,8.2766399875018,8.42865990563959,7.89659019215733,7.91348129417264,2545.71903958815,0.0,1.0
2014-11-13,9.84,9.84,9.84,9.84,258,8.31042219153242,8.31042219153242,8.31042219153242,8.31042219153242,305.486284750579,0.0,1.0
2014-11-14,9.63,9.99,9.22,9.94,2350,8.13306562037167,8.43710545664725,7.78679802905782,8.39487770160897,2782.53011303821,0.0,1.0
2014-11-17,9.622,9.997,9.6201,9.8,3953,8.12630917956555,8.44301734235261,8.12470452487409,8.2766399875018,4680.57086674045,0.0,1.0
2014-11-18,9.7025,9.7025,9.63,9.63,1200,8.19429586517717,8.19429586517717,8.13306562037167,8.13306562037167,1420.86644070036,0.0,1.0
2014-11-19,9.6,9.6,9.6,9.6,500,8.10772896734871,8.10772896734871,8.10772896734871,8.10772896734871,592.027683625152,0.0,1.0
2014-11-20,9.62,9.62,9.62,9.62,100,8.12462006936402,8.12462006936402,8.12462006936402,8.12462006936402,118.40553672503,0.0,1.0
2014-11-21,9.5,9.63,9.45,9.63,2729,8.02327345727216,8.13306562037167,7.98104570223388,8.13306562037167,3231.28709722608,0.0,1.0
2014-11-24,9.5001,9.5001,9.43,9.43,301,8.02335791278223,8.02335791278223,7.96415460021857,7.96415460021857,356.400665542342,0.0,1.0
2014-11-25,9.75,10.0,9.25,9.253,4050,8.23441223246353,8.4455510076549,7.81213468208078,7.81466834738308,4795.42423736373,0.0,1.0
2014-11-26,9.741,9.8,9.6999,9.75,4210,8.22681123655664,8.2766399875018,8.19210002191518,8.23441223246353,4984.87309612378,0.0,1.0
2014-11-28,9.5,9.52,9.5,9.52,300,8.02327345727216,8.04016455928747,8.02327345727216,8.04016455928747,355.216610175091,0.0,1.0
2014-12-01,9.85,9.86,9.51,9.51,3000,8.31886774254008,8.32731329354773,8.03171900827981,8.03171900827981,3552.16610175091,0.0,1.0
2014-12-02,9.6501,9.6501,9.34,9.34,3573,8.15004117789706,8.15004117789706,7.88814464114968,7.88814464114968,4230.62982718533,0.0,1.0
2014-12-03,9.45,9.56,9.37,9.4,3427,7.98104570223388,8.07394676331809,7.91348129417264,7.93881794719561,4057.75774356679,0.0,1.0
2014-12-04,9.45,9.45,9.45,9.45,100,7.98104570223388,7.98104570223388,7.98104570223388,7.98104570223388,118.40553672503,0.0,1.0
2014-12-05,9.76,10.1,9.5,9.5,400,8.24285778347118,8.53000651773145,8.02327345727216,8.02327345727216,473.622146900122,0.0,1.0
2014-12-08,9.76,9.76,9.76,9.76,1,8.24285778347118,8.24285778347118,8.24285778347118,8.24285778347118,1.1840553672503,0.0,1.0
2014-12-09,9.75,9.75,9.5101,9.75,1047,8.23441223246353,8.23441223246353,8.03180346378989,8.23441223246353,1239.70596951107,0.0,1.0
2014-12-10,9.2432,9.51,9.2432,9.51,5372,7.80639170739558,8.03171900827981,7.80639170739558,8.03171900827981,6360.74543286863,0.0,1.0
2014-12-11,9.31,9.31,9.15,9.15,214,7.86280798812671,7.86280798812671,7.72767917200424,7.72767917200424,253.387848591565,0.0,1.0
2014-12-12,9.36,9.36,9.29,9.3001,749,7.90503574316499,7.90503574316499,7.8459168861114,7.85444689262914,886.857470070478,0.0,1.0
2014-12-15,9.3,9.3,9.0601,9.0601,269,7.85436243711906,7.85436243711906,7.65175366844542,7.65175366844542,318.510893790332,0.0,1.0
2014-12-16,9.1,9.18,9.08,9.1501,5012,7.68545141696596,7.7530158250272,7.66856031495065,7.72776362751431,5934.48550065852,0.0,1.0
2014-12-17,9.0375,9.15,9.0,9.15,4370,7.63266672316812,7.72767917200424,7.60099590688941,7.72767917200424,5174.32195488383,0.0,1.0
2014-12-18,9.38,9.38,9.1,9.1,654,7.9219268451803,7.9219268451803,7.68545141696596,7.68545141696596,774.372210181699,0.0,1.0
2014-12-19,9.1677,9.5,9.1,9.5,907,7.74262779728778,8.02327345727216,7.68545141696596,8.02327345727216,1073.93821809603,0.0,1.0
2014-12-22,9.28,9.4939,9.28,9.28,10150,7.83747133510375,8.01812167115749,7.83747133510375,7.83747133510375,12018.1619775906,0.0,1.0
2014-12-23,9.48,9.48,9.48,9.48,214,8.00638235525685,8.00638235525685,8.00638235525685,8.00638235525685,253.387848591565,0.0,1.0
2014-12-24,9.47,9.47,9.47,9.47,100,7.99793680424919,7.99793680424919,7.99793680424919,7.99793680424919,118.40553672503,0.0,1.0
2014-12-26,9.28,9.5,9.28,9.5,2300,7.83747133510375,8.02327345727216,7.83747133510375,8.02327345727216,2723.3273446757,0.0,1.0
2014-12-29,9.4725,9.4725,9.4,9.4,302,8.00004819200111,8.00004819200111,7.93881794719561,7.93881794719561,357.584720909592,0.0,1.0
2014-12-30,9.28,9.5,9.28,9.5,8083,7.83747133510375,8.02327345727216,7.83747133510375,8.02327345727216,9570.71953348421,0.0,1.0
2014-12-31,9.3208,9.4,9.28,9.4,1774,7.87192918321498,7.93881794719561,7.83747133510375,7.93881794719561,2100.51422150204,0.0,1.0
2015-01-02,9.2,9.2,9.14,9.14,246,7.76990692704251,7.76990692704251,7.71923362099658,7.71923362099658,291.277620343575,0.0,1.0
2015-01-05,9.13,9.25,9.07,9.11,1250,7.71078806998893,7.81213468208078,7.660114763943,7.69389696797361,1480.06920906288,0.0,1.0
2015-01-06,9.2,9.2075,9.07,9.07,800,7.76990692704251,7.77624109029825,7.660114763943,7.660114763943,947.244293800243,0.0,1.0
2015-01-07,9.46,9.46,9.2,9.25,2290,7.98949125324154,7.98949125324154,7.76990692704251,7.81213468208078,2711.4867910032,0.0,1.0
2015-01-08,9.49,9.49,9.49,9.49,216,8.0148279062645,8.0148279062645,8.0148279062645,8.0148279062645,255.755959326066,0.0,1.0
2015-01-09,9.7001,9.7001,9.65,9.65,2980,8.19226893293533,8.19226893293533,8.14995672238698,8.14995672238698,3528.48499440591,0.0,1.0
2015-01-12,9.7,9.7499,9.7,9.71,702,8.19218447742525,8.23432777695345,8.19218447742525,8.20063002843291,831.206867809714,0.0,1.0
2015-01-13,9.75,9.75,9.75,9.75,100,8.23441223246353,8.23441223246353,8.23441223246353,8.23441223246353,118.40553672503,0.0,1.0
2015-01-14,9.99,10.0,9.7,9.701,5724,8.43710545664725,8.4455510076549,8.19218447742525,8.19302903252602,6777.53292214074,0.0,1.0
2015-01-15,9.9001,9.9999,9.9001,9.9999,600,8.36117995308843,8.44546655214483,8.36117995308843,8.44546655214483,710.433220350182,0.0,1.0
2015-01-16,9.7,9.8999,9.7,9.86,2204,8.19218447742525,8.36101104206828,8.19218447742525,8.32731329354773,2609.65802941967,0.0,1.0
2015-01-20,10.14,11.0,9.72,9.78,9593,8.56378872176207,9.29010610842039,8.20907557944057,8.25974888548649,11358.6431380322,0.0,1.0
2015-01-21,9.95,10.15,9.9,10.11,5313,8.40332325261663,8.57223427276972,8.36109549757835,8.5384520687391,6290.88616620086,0.0,1.0
2015-01-22,9.75,9.83,9.5,9.83,2328,8.23441223246353,8.30197664052477,8.02327345727216,8.30197664052477,2756.48089495871,0.0,1.0
2015-01-23,9.83,9.86,9.83,9.84,4378,8.30197664052477,8.32731329354773,8.30197664052477,8.31042219153242,5183.79439782183,0.0,1.0
2015-01-26,9.97,10.5,9.8,10.1,7719,8.42021435463194,8.86782855803765,8.2766399875018,8.53000651773145,9139.72337980509,0.0,1.0
2015-01-27,9.84,9.89,9.82,9.89,2390,8.31042219153242,8.3526499465707,8.29353108951711,8.3526499465707,2829.89232772823,0.0,1.0
2015-01-28,9.84,9.84,9.84,9.84,24,8.31042219153242,8.31042219153242,8.31042219153242,8.31042219153242,28.4173288140073,0.0,1.0
2015-01-29,9.84,9.84,9.84,9.84,1,8.31042219153242,8.31042219153242,8.31042219153242,8.31042219153242,1.1840553672503,0.0,1.0
2015-01-30,10.15,10.15,10.12,10.14,1247,8.57223427276972,8.57223427276972,8.54689761974676,8.56378872176207,1476.51704296113,0.0,1.0
2015-02-02,9.6,9.62,9.31,9.31,5215,8.10772896734871,8.12462006936402,7.86280798812671,7.86280798812671,6174.84874021033,0.0,1.0
2015-02-03,9.77,10.0001,9.76,9.76,1304,8.25130333447884,8.44563546316498,8.24285778347118,8.24285778347118,1544.0081988944,0.0,1.0
2015-02-04,9.9,10.04,9.63,9.7,23531,8.36109549757835,8.47933321168552,8.13306562037167,8.19218447742525,27862.0068467669,0.0,1.0
2015-02-05,10.08,10.09,9.7999,9.82,26467,8.51311541571614,8.5215609667238,8.27655553199173,8.29353108951711,31338.3934050138,0.0,1.0
2015-02-06,10.92,10.94,9.99,10.0501,13804,9.22254170035915,9.23943280237446,8.43710545664725,8.48786321820325,16344.7002895232,0.0,1.0
2015-02-09,10.361,10.64,10.34,10.34,2429,8.75043539903124,8.98606627214482,8.73269974191517,8.73269974191517,2876.07048705099,0.0,1.0
2015-02-10,10.45,10.47,10.45,10.47,273,8.82560080299937,8.84249190501468,8.82560080299937,8.84249190501468,323.247115259333,0.0,1.0
2015-02-11,10.701,10.77,10.45,10.45,10831,9.03758413329151,9.09585843524433,8.82560080299937,8.82560080299937,12824.503682688,0.0,1.0
2015-02-12,10.72,10.72,10.65,10.68,2080,9.05363068020606,9.05363068020606,8.99451182315247,9.01984847617543,2462.83516388063,0.0,1.0
2015-02-13,10.55,10.75,10.55,10.75,1900,8.91005631307592,9.07896733322902,8.91005631307592,9.07896733322902,2249.70519777558,0.0,1.0
2015-02-17,10.55,10.55,10.55,10.55,0,8.91005631307592,8.91005631307592,8.91005631307592,8.91005631307592,0,0.0,1.0
2015-02-18,10.4101,10.7358,10.41,10.7358,2586,8.79190305447883,9.06697465079815,8.79181859896875,9.06697465079815,3061.96717970929,0.0,1.0
2015-02-19,10.5,10.649,10.5,10.649,822,8.86782855803765,8.9936672680517,8.86782855803765,8.9936672680517,973.29351187975,0.0,1.0
2015-02-20,10.4101,10.4101,10.41,10.41,281,8.79190305447883,8.79190305447883,8.79181859896875,8.79181859896875,332.719558197335,0.0,1.0
2015-02-23,10.96,10.9689,10.72,10.72,20611,9.25632390438977,9.26384044478658,9.05363068020606,9.05363068020606,24404.565174396,0.0,1.0
2015-02-24,10.5,10.54,10.5,10.5,2419,8.86782855803765,8.90161076206827,8.86782855803765,8.86782855803765,2864.22993337848,0.0,1.0
2015-02-25,10.4101,10.46,10.4101,10.46,507,8.79190305447883,8.83404635400703,8.79190305447883,8.83404635400703,600.316071195904,0.0,1.0
2015-02-26,10.46,10.46,10.46,10.46,110,8.83404635400703,8.83404635400703,8.83404635400703,8.83404635400703,130.246090397533,0.0,1.0
2015-02-27,10.31,10.73,10.31,10.46,16915,8.7073630888922,9.06207623121371,8.7073630888922,8.83404635400703,20028.2965370389,0.0,1.0
2015-03-02,9.71,10.15,9.71,10.15,2642,8.20063002843291,8.57223427276972,8.20063002843291,8.57223427276972,3128.2742802753,0.0,1.0
2015-03-03,10.289,10.51,10.289,10.51,1141,8.68962743177613,8.8762741090453,8.68962743177613,8.8762741090453,1351.0071740326,0.0,1.0
2015-03-04,10.5001,10.5001,10.07,10.07,3225,8.86791301354772,8.86791301354772,8.50466986470849,8.50466986470849,3818.57855938223,0.0,1.0
2015-03-05,10.07,10.4,10.02,10.2499,8720,8.50466986470849,8.7833730479611,8.46244210967021,8.6566053273362,10324.9628024226,0.0,1.0
2015-03-06,10.24,10.4001,10.2,10.4,4701,8.64824423183862,8.78345750347117,8.614462027808,8.7833730479611,5566.24428144368,0.0,1.0
2015-03-09,10.34,11.0,10.22,10.3,9942,8.73269974191517,9.29010610842039,8.63135312982331,8.69891753788455,11771.8784612025,0.0,1.0
2015-03-10,10.06,10.34,10.01,10.01,2092,8.49622431370083,8.73269974191517,8.45399655866256,8.45399655866256,2477.04382828764,0.0,1.0
2015-03-11,10.13,11.0,10.07,11.0,1125,8.55534317075442,9.29010610842039,8.50466986470849,9.29010610842039,1332.06228815659,0.0,1.0
2015-03-12,10.15,10.36,10.03,10.36,512,8.57223427276972,8.74959084393048,8.47088766067787,8.74959084393048,606.236348032156,0.0,1.0
2015-03-13,10.16,10.3,10.16,10.21,441,8.58067982377738,8.69891753788455,8.58067982377738,8.62290757881565,522.168416957384,0.0,1.0
2015-03-16,10.16,10.16,10.16,10.16,229,8.58067982377738,8.58067982377738,8.58067982377738,8.58067982377738,271.14867910032,0.0,1.0
2015-03-17,10.15,11.0,10.01,10.01,362,8.57223427276972,9.29010610842039,8.45399655866256,8.45399655866256,428.62804294461,0.0,1.0
2015-03-18,10.2,10.5,10.2,10.5,224,8.614462027808,8.86782855803765,8.614462027808,8.86782855803765,265.228402264068,0.0,1.0
2015-03-19,10.01,10.5,10.01,10.5,2971,8.45399655866256,8.86782855803765,8.45399655866256,8.86782855803765,3517.82849610065,0.0,1.0
2015-03-20,10.06,10.75,10.06,10.4,4369,8.49622431370083,9.07896733322902,8.49622431370083,8.7833730479611,5173.13789951658,0.0,1.0
2015-03-23,10.034,10.4,10.034,10.4,773,8.47426588108093,8.7833730479611,8.47426588108093,8.7833730479611,915.274798884485,0.0,1.0
2015-03-24,10.4,10.4,10.2005,10.21,1225,8.7833730479611,8.7833730479611,8.61488430535838,8.62290757881565,1450.46782488162,0.0,1.0
2015-03-25,10.12,10.25,10.12,10.24,6067,8.54689761974676,8.65668978284627,8.54689761974676,8.64824423183862,7183.66391310759,0.0,1.0
2015-03-26,10.25,10.7,10.12,10.7,1810,8.65668978284627,9.03673957819074,8.54689761974676,9.03673957819074,2143.14021472305,0.0,1.0
2015-03-27,10.18,10.3001,10.12,10.3001,3870,8.59757092579269,8.69900199339463,8.54689761974676,8.69900199339463,4582.29427125868,0.0,1.0
2015-03-30,10.08,10.38,10.01,10.11,9086,8.51311541571614,8.76648194594579,8.45399655866256,8.5384520687391,10758.3270668363,0.0,1.0
2015-03-31,10.12,10.35,10.01,10.25,13812,8.54689761974676,8.74114529292282,8.45399655866256,8.65668978284627,16354.1727324612,0.0,1.0
2015-04-01,10.24,10.24,10.24,10.24,247,8.64824423183862,8.64824423183862,8.64824423183862,8.64824423183862,292.461675710825,0.0,1.0
2015-04-02,10.22,10.22,10.12,10.13,1727,8.63135312982331,8.63135312982331,8.54689761974676,8.55534317075442,2044.86361924128,0.0,1.0
2015-04-06,10.24,10.54,10.24,10.54,257,8.64824423183862,8.90161076206827,8.64824423183862,8.90161076206827,304.302229383328,0.0,1.0
2015-04-07,10.14,10.305,10.14,10.26,2345,8.56378872176207,8.70314031338838,8.56378872176207,8.66513533385393,2776.60983620196,0.0,1.0
2015-04-08,10.15,10.25,10.15,10.25,1450,8.57223427276972,8.65668978284627,8.57223427276972,8.65668978284627,1716.88028251294,0.0,1.0
2015-04-09,10.12,10.4597,10.12,10.4597,528,8.54689761974676,8.8337929874768,8.54689761974676,8.8337929874768,625.18123390816,0.0,1.0
2015-04-10,10.12,10.34,10.12,10.34,1511,8.54689761974676,8.73269974191517,8.54689761974676,8.73269974191517,1789.10765991521,0.0,1.0
2015-04-13,10.14,10.3314,10.12,10.14,571,8.56378872176207,8.72543656804859,8.54689761974676,8.56378872176207,676.095614699924,0.0,1.0
2015-04-14,10.2218,10.2218,10.18,10.18,400,8.63287332900469,8.63287332900469,8.59757092579269,8.59757092579269,473.622146900121,0.0,1.0
2015-04-15,10.25,10.25,10.14,10.22,6714,8.65668978284627,8.65668978284627,8.56378872176207,8.63135312982331,7949.74773571855,0.0,1.0
2015-04-16,10.1994,10.22,10.1994,10.22,1545,8.61395529474754,8.63135312982331,8.61395529474754,8.63135312982331,1829.36554240172,0.0,1.0
2015-04-17,10.2,10.2,10.19,10.19,500,8.614462027808,8.614462027808,8.60601647680035,8.60601647680035,592.027683625152,0.0,1.0
2015-04-20,10.15,10.1501,10.14,10.15,1927,8.57223427276972,8.5723187282798,8.56378872176207,8.57223427276972,2281.67469269134,0.0,1.0
2015-04-21,10.1961,10.1961,10.1961,10.1961,104,8.61116826291501,8.61116826291501,8.61116826291501,8.61116826291501,123.141758194032,0.0,1.0
2015-04-22,10.27,10.27,10.25,10.25,435,8.67358088486158,8.67358088486158,8.65668978284627,8.65668978284627,515.064084753882,0.0,1.0
2015-04-23,10.4,10.4,10.4,10.4,164,8.7833730479611,8.7833730479611,8.7833730479611,8.7833730479611,194.18508022905,0.0,1.0
2015-04-24,10.296,10.4,10.18,10.4,642,8.69553931748149,8.7833730479611,8.59757092579269,8.7833730479611,760.163545774695,0.0,1.0
2015-04-27,10.2,10.25,10.2,10.25,268424,8.614462027808,8.65668978284627,8.614462027808,8.65668978284627,317828.877898796,0.0,1.0
2015-04-28,10.209,10.29,10.209,10.28,10012,8.62206302371489,8.69047198687689,8.62206302371489,8.68202643586924,11854.76233691,0.0,1.0
2015-04-29,10.24,10.268,10.24,10.268,550,8.64824423183862,8.67189177466005,8.64824423183862,8.67189177466005,651.230451987667,0.0,1.0
2015-04-30,10.24,10.24,10.24,10.24,104,8.64824423183862,8.64824423183862,8.64824423183862,8.64824423183862,123.141758194032,0.0,1.0
2015-05-01,10.22,10.276,10.21,10.276,750,8.63135312982331,8.67864821546618,8.62290757881565,8.67864821546618,888.041525437728,0.0,1.0
2015-05-04,10.21,10.3,10.18,10.29,24298,8.62290757881565,8.69891753788455,8.59757092579269,8.69047198687689,28770.1773134479,0.0,1.0
2015-05-05,10.18,10.3,10.18,10.18,3134,8.59757092579269,8.69891753788455,8.59757092579269,8.59757092579269,3710.82952096245,0.0,1.0
2015-05-06,10.21,10.35,10.1899,10.3094,3507,8.62290757881565,8.74114529292282,8.60593202129027,8.70685635583174,4152.48217294682,0.0,1.0
2015-05-07,10.2667,10.2667,10.2447,10.2447,203,8.67079385302906,8.67079385302906,8.65221364081222,8.65221364081222,240.363239551812,0.0,1.0
2015-05-08,10.24,10.25,10.24,10.25,2058,8.64824423183862,8.65668978284627,8.64824423183862,8.65668978284627,2436.78594580113,0.0,1.0
2015-05-11,10.22,10.22,10.22,10.22,128,8.63135312982331,8.63135312982331,8.63135312982331,8.63135312982331,151.559087008039,0.0,1.0
2015-05-12,10.18,10.1801,10.18,10.18,5208,8.59757092579269,8.59765538130277,8.59757092579269,8.59757092579269,6166.56035263958,0.0,1.0
2015-05-13,10.25,10.25,10.14,10.19,11693,8.65668978284627,8.65668978284627,8.56378872176207,8.60601647680035,13845.1594092578,0.0,1.0
2015-05-14,10.18,10.2504,10.18,10.2504,2679,8.59757092579269,8.65702760488658,8.59757092579269,8.65702760488658,3172.08432886356,0.0,1.0
2015-05-15,10.03,10.2499,9.56,10.1801,4466,8.47088766067787,8.6566053273362,8.07394676331809,8.59765538130277,5287.99127013986,0.0,1.0
2015-05-18,9.7001,10.0,9.63,10.0,3000,8.19226893293533,8.4455510076549,8.13306562037167,8.4455510076549,3552.16610175091,0.0,1.0
2015-05-19,10.19,10.2599,9.6,9.6,2935,8.60601647680035,8.66505087834385,8.10772896734871,8.10772896734871,3475.20250287964,0.0,1.0
2015-05-20,9.79,10.1,9.79,10.1,2311,8.26819443649415,8.53000651773145,8.26819443649415,8.53000651773145,2736.35195371545,0.0,1.0
2015-05-21,9.8,10.09,9.8,9.9896,3714,8.2766399875018,8.5215609667238,8.2766399875018,8.43676763460694,4397.58163396763,0.0,1.0
2015-05-22,10.0,10.1399,9.95,9.98,5183,8.4455510076549,8.56370426625199,8.40332325261663,8.42865990563959,6136.95896845833,0.0,1.0
2015-05-26,10.0,10.0,10.0,10.0,5501,8.4455510076549,8.4455510076549,8.4455510076549,8.4455510076549,6513.48857524392,0.0,1.0
2015-05-27,10.3,10.64,10.14,10.22,17574,8.69891753788455,8.98606627214482,8.56378872176207,8.63135312982331,20808.5890240568,0.0,1.0
2015-05-28,10.21,10.39,10.21,10.25,1600,8.62290757881565,8.77492749695344,8.62290757881565,8.65668978284627,1894.48858760049,0.0,1.0
2015-05-29,10.21,10.55,10.21,10.5,3986,8.62290757881565,8.91005631307592,8.62290757881565,8.86782855803765,4719.64469385972,0.0,1.0
2015-06-01,10.9,10.9,10.3,10.3,1248,9.20565059834384,9.20565059834384,8.69891753788455,8.69891753788455,1477.70109832838,0.0,1.0
2015-06-02,10.8799,10.94,10.879,10.94,829,9.18867504081846,9.23943280237446,9.18791494122777,9.23943280237446,981.581899450502,0.0,1.0
2015-06-03,10.9,10.94,10.55,10.55,3516,9.20565059834384,9.23943280237446,8.91005631307592,8.91005631307592,4163.13867125207,0.0,1.0
2015-06-04,10.76,10.76,10.7001,10.71,6915,9.08741288423667,9.08741288423667,9.03682403370082,9.0451851291984,8187.74286453586,0.0,1.0
2015-06-05,10.71,10.94,10.71,10.94,5736,9.0451851291984,9.23943280237446,9.0451851291984,9.23943280237446,6791.74158654775,0.0,1.0
2015-06-08,10.75,10.75,10.75,10.75,256,9.07896733322902,9.07896733322902,9.07896733322902,9.07896733322902,303.118174016078,0.0,1.0
2015-06-09,10.47,10.71,10.47,10.71,582,8.84249190501468,9.0451851291984,8.84249190501468,9.0451851291984,689.120223739677,0.0,1.0
2015-06-10,10.77,10.99,10.45,10.45,491,9.09585843524433,9.28166055741274,8.82560080299937,8.82560080299937,581.371185319899,0.0,1.0
2015-06-11,10.81,11.09,10.52,11.01,1963,9.12964063927495,9.36611606748929,8.88471966005296,9.29855165942805,2324.30068591235,0.0,1.0
2015-06-12,10.62,11.09,10.6,10.73,18850,8.96917517012951,9.36611606748929,8.9522840681142,9.06207623121371,22319.4436726682,0.0,1.0
2015-06-15,10.69,10.69,10.61,10.61,572,9.02829402718309,9.02829402718309,8.96072961912185,8.96072961912185,677.279670067174,0.0,1.0
2015-06-16,10.64,10.77,10.56,10.77,3523,8.98606627214482,9.09585843524433,8.91850186408358,9.09585843524433,4171.42705882282,0.0,1.0
2015-06-17,10.78,11.76,10.69,10.69,618,9.31544276144336,10.1623011943018,9.23767004822166,9.23767004822166,715.16085392894,0.25,1.0
2015-06-18,11.04,11.69,10.81,10.81,936,9.54011948852826,10.1018113062405,9.34136699918392,9.34136699918392,1083.15624478558,0.0,1.0
2015-06-19,11.38,11.38,10.98,10.98,2817,9.83392751625468,9.83392751625468,9.48827101304713,9.48827101304713,3259.88369824891,0.0,1.0
2015-06-22,11.208,11.208,10.93,10.93,3020,9.68529521987543,9.68529521987543,9.44506395014619,9.44506395014619,3494.79899492783,0.0,1.0
2015-06-23,10.82,11.08,10.82,10.82,1890,9.35000841176411,9.57468513884902,9.35000841176411,9.35000841176411,2187.1424173555,0.0,1.0
2015-06-24,10.81,10.816,10.8,10.816,523,9.34136699918392,9.34655184673204,9.33272558660373,9.34655184673204,605.225123956045,0.0,1.0
2015-06-25,10.81,10.81,10.81,10.81,2,9.34136699918392,9.34136699918392,9.34136699918392,9.34136699918392,2.31443642048201,0.0,1.0
2015-06-26,10.8228,10.9099,10.8228,10.9099,1376,9.35242800728657,9.42769471086001,9.35242800728657,9.42769471086001,1592.33225729162,0.0,1.0
2015-06-29,10.9,10.9,10.85,10.9,2235,9.41913971240562,9.41913971240562,9.37593264950468,9.41913971240562,2586.38269988864,0.0,1.0
2015-06-30,10.5,10.76,10.5,10.6541,2027,9.07348320919808,9.29815993628298,9.07348320919808,9.20664737705878,2345.68131215851,0.0,1.0
2015-07-01,10.461,10.461,10.461,10.461,651,9.03978170013534,9.03978170013534,9.03978170013534,9.03978170013534,753.349054866894,0.0,1.0
2015-07-02,10.5101,10.5101,10.5001,10.5001,491,9.08221103590406,9.08221103590406,9.07356962332388,9.07356962332388,568.194141228333,0.0,1.0
2015-07-06,10.73,10.73,10.73,10.73,206,9.27223569854241,9.27223569854241,9.27223569854241,9.27223569854241,238.386951309647,0.0,1.0
2015-07-07,10.79,10.79,10.78,10.78,256,9.32408417402354,9.32408417402354,9.31544276144336,9.31544276144336,296.247861821697,0.0,1.0
2015-07-08,10.565,10.89,10.565,10.78,1721,9.1296523909693,9.41049829982543,9.1296523909693,9.31544276144336,1991.57253982477,0.0,1.0
2015-07-09,10.52,10.62,10.52,10.62,283,9.09076603435845,9.17718016016034,9.09076603435845,9.17718016016034,327.492753498204,0.0,1.0
2015-07-10,10.69,10.9099,10.586,10.74,2633,9.23767004822166,9.42769471086001,9.1477993573877,9.2808771111226,3046.95554756456,0.0,1.0
2015-07-13,10.84,10.84,10.67,10.6701,3478,9.36729123692449,9.36729123692449,9.22038722306128,9.22047363718708,4024.80493521821,0.0,1.0
2015-07-14,10.868,10.88,10.85,10.85,1569,9.39148719214902,9.40185688724524,9.37593264950468,9.37593264950468,1815.67537186814,0.0,1.0
2015-07-15,10.868,10.868,10.868,10.868,50,9.39148719214902,9.39148719214902,9.39148719214902,9.39148719214902,57.8609105120502,0.0,1.0
2015-07-16,10.85,10.85,10.85,10.85,184,9.37593264950468,9.37593264950468,9.37593264950468,9.37593264950468,212.928150684345,0.0,1.0
2015-07-17,10.74,10.88,10.6701,10.68,2294,9.2808771111226,9.40185688724524,9.22047363718708,9.22902863564147,2654.65857429286,0.0,1.0
2015-07-20,10.74,10.74,10.74,10.74,16,9.2808771111226,9.2808771111226,9.2808771111226,9.2808771111226,18.5154913638561,0.0,1.0
2015-07-21,10.74,10.74,10.74,10.74,42,9.2808771111226,9.2808771111226,9.2808771111226,9.2808771111226,48.6031648301222,0.0,1.0
2015-07-22,10.74,10.74,10.74,10.74,59,9.2808771111226,9.2808771111226,9.2808771111226,9.2808771111226,68.2758744042193,0.0,1.0
2015-07-23,10.74,10.74,10.74,10.74,123,9.2808771111226,9.2808771111226,9.2808771111226,9.2808771111226,142.337839859644,0.0,1.0
2015-07-24,10.6601,10.684,10.66,10.66,4756,9.2118322246069,9.23248520067355,9.21174581048109,9.21174581048109,5503.72980790621,0.0,1.0
2015-07-27,10.51,10.58,10.51,10.58,503,9.08212462177826,9.14261450983958,9.08212462177826,9.14261450983958,582.080759751225,0.0,1.0
2015-07-28,10.56,10.5899,10.56,10.5638,765,9.12533168467921,9.15116950829397,9.12533168467921,9.12861542145968,885.271930834368,0.0,1.0
2015-07-29,10.25,10.56,10.25,10.56,1607,8.85744789469336,9.12533168467921,8.85744789469336,9.12533168467921,1859.64966385729,0.0,1.0
2015-07-30,10.6101,10.62,10.44,10.44,1181,9.16862516170595,9.17718016016034,9.02163473371694,9.02163473371694,1366.67470629463,0.0,1.0
2015-07-31,10.61,10.6311,10.61,10.61,1084,9.16853874758015,9.18677212812435,9.16853874758015,9.16853874758015,1254.42453990125,0.0,1.0
2015-08-03,10.52,10.613,10.52,10.611,6266,9.09076603435845,9.17113117135421,9.09076603435845,9.16940288883817,7251.12930537013,0.0,1.0
2015-08-04,10.28,10.3,10.28,10.3,1200,8.88337213243392,8.9006549575943,8.88337213243392,8.9006549575943,1388.66185228921,0.0,1.0
2015-08-05,10.52,10.52,10.3,10.37,2274,9.09076603435845,9.09076603435845,8.9006549575943,8.96114484565562,2631.51421008804,0.0,1.0
2015-08-06,10.48,10.48,10.26,10.26,233,9.0562003840377,9.0562003840377,8.86608930727355,8.86608930727355,269.631842986154,0.0,1.0
2015-08-07,10.44,10.86,10.242,10.52,2634,9.02163473371694,9.38457406208487,8.85053476462921,9.09076603435845,3048.11276577481,0.0,1.0
2015-08-10,10.6,10.6,10.26,10.26,849,9.15989733499996,9.15989733499996,8.86608930727355,8.86608930727355,982.478260494613,0.0,1.0
2015-08-11,10.6,10.6,10.6,10.6,815,9.15989733499996,9.15989733499996,9.15989733499996,9.15989733499996,943.132841346419,0.0,1.0
2015-08-12,10.6,10.6,10.6,10.6,170,9.15989733499996,9.15989733499996,9.15989733499996,9.15989733499996,196.727095740971,0.0,1.0
2015-08-13,10.6,10.6,10.59,10.59,983,9.15989733499996,9.15989733499996,9.15125592241977,9.15125592241977,1137.54550066691,0.0,1.0
2015-08-14,10.43,10.94,10.4,10.94,2871,9.01299332113675,9.45370536272637,8.98706908339619,9.45370536272637,3322.37348160192,0.0,1.0
2015-08-17,10.43,10.43,10.43,10.43,8,9.01299332113675,9.01299332113675,9.01299332113675,9.01299332113675,9.25774568192804,0.0,1.0
2015-08-18,10.61,10.904,10.45,10.904,1539,9.16853874758015,9.4225962774377,9.03027614629713,9.4225962774377,1780.95882556091,0.0,1.0
2015-08-19,10.61,10.61,10.61,10.61,6,9.16853874758015,9.16853874758015,9.16853874758015,9.16853874758015,6.94330926144603,0.0,1.0
2015-08-20,10.53,10.53,10.53,10.53,205,9.09940744693864,9.09940744693864,9.09940744693864,9.09940744693864,237.229733099406,0.0,1.0
2015-08-21,10.66,10.66,10.44,10.44,2284,9.21174581048109,9.21174581048109,9.02163473371694,9.02163473371694,2643.08639219045,0.0,1.0
2015-08-24,10.24,10.684,9.815,10.52,6794,8.84880648211317,9.23248520067355,8.48154644745515,9.09076603435845,7862.14052037738,0.0,1.0
2015-08-25,10.21,10.5,10.21,10.5,750,8.82288224437261,9.07348320919808,8.82288224437261,9.07348320919808,867.913657680753,0.0,1.0
2015-08-26,10.23,10.23,10.23,10.23,100,8.84016506953298,8.84016506953298,8.84016506953298,8.84016506953298,115.7218210241,0.0,1.0
2015-08-27,10.23,10.23,10.23,10.23,10,8.84016506953298,8.84016506953298,8.84016506953298,8.84016506953298,11.57218210241,0.0,1.0
2015-08-28,10.3,10.3,10.25,10.2501,1787,8.9006549575943,8.9006549575943,8.85744789469336,8.85753430881916,2067.94894170068,0.0,1.0
2015-08-31,10.38,10.38,10.38,10.38,463,8.96978625823581,8.96978625823581,8.96978625823581,8.96978625823581,535.792031341585,0.0,1.0
2015-09-01,10.3,10.3,10.3,10.3,150,8.9006549575943,8.9006549575943,8.9006549575943,8.9006549575943,173.582731536151,0.0,1.0
2015-09-02,10.27,10.35,10.27,10.28,837,8.87473071985374,8.94386202049525,8.87473071985374,8.88337213243392,968.59164197172,0.0,1.0
2015-09-03,10.225,10.3501,10.22,10.3501,4598,8.83584436324289,8.94394843462105,8.83152365695279,8.94394843462105,5320.88933068814,0.0,1.0
2015-09-04,10.225,10.225,10.225,10.225,71,8.83584436324289,8.83584436324289,8.83584436324289,8.83584436324289,82.1624929271113,0.0,1.0
2015-09-08,10.47,10.47,10.47,10.47,118,9.04755897145751,9.04755897145751,9.04755897145751,9.04755897145751,136.551748808439,0.0,1.0
2015-09-09,10.198,10.4,10.198,10.4,735,8.81251254927638,8.98706908339619,8.81251254927638,8.98706908339619,850.555384527138,0.0,1.0
2015-09-10,10.1,10.4234,10.02,10.12,3592,8.72782670599053,9.00728998883383,8.65869540534902,8.74510953115091,4156.72781118569,0.0,1.0
2015-09-11,10.1,10.2,10.04,10.2,774,8.72782670599053,8.81424083179242,8.6759782305094,8.81424083179242,895.686894726537,0.0,1.0
2015-09-14,10.19,10.19,10.1,10.1,2496,8.80559941921223,8.80559941921223,8.72782670599053,8.72782670599053,2888.41665276155,0.0,1.0
2015-09-15,10.0272,10.78,10.0272,10.78,237,8.66491722240676,9.31544276144336,8.66491722240676,9.31544276144336,274.260715827118,0.0,1.0
2015-09-16,10.0272,10.0272,10.0272,10.0272,20,8.66491722240676,8.66491722240676,8.66491722240676,8.66491722240676,23.1443642048201,0.0,1.0
2015-09-17,10.1788,10.1788,10.1788,10.1788,276,8.79592103712242,8.79592103712242,8.79592103712242,8.79592103712242,319.392226026517,0.0,1.0
2015-09-18,10.02,10.07,10.02,10.02,1725,8.65869540534902,8.70190246824996,8.65869540534902,8.65869540534902,1996.20141266573,0.0,1.0
2015-09-21,10.05,10.27,10.05,10.27,1648,8.68461964308959,8.87473071985374,8.68461964308959,8.87473071985374,1907.09561047717,0.0,1.0
2015-09-22,10.05,10.05,10.05,10.05,146,8.68461964308959,8.68461964308959,8.68461964308959,8.68461964308959,168.953858695187,0.0,1.0
2015-09-23,10.19,10.19,10.19,10.19,145,8.80559941921223,8.80559941921223,8.80559941921223,8.80559941921223,167.796640484946,0.0,1.0
2015-09-24,10.02,10.0368,10.02,10.0368,1825,8.65869540534902,8.67321297848374,8.65869540534902,8.67321297848374,2111.92323368983,0.0,1.0
2015-09-25,10.0399,10.1,10.02,10.1,2030,8.6758918163836,8.72782670599053,8.65869540534902,8.72782670599053,2349.15296678924,0.0,1.0
2015-09-28,10.02,10.04,10.02,10.026,1541,8.65869540534902,8.6759782305094,8.65869540534902,8.66388025289713,1783.27326198139,0.0,1.0
2015-09-29,9.8899,10.027,9.58,10.027,8070,8.54627062768077,8.66474439415515,8.27847325182072,8.66474439415515,9338.7509566449,0.0,1.0
2015-09-30,9.72,9.96,9.3,9.96,811,8.39945302794336,8.60684692986789,8.03651369957544,8.60684692986789,938.503968505454,0.0,1.0
2015-10-01,9.94,9.94,9.93,9.93,408,8.58956410470751,8.58956410470751,8.58092269212732,8.58092269212732,472.14502977833,0.0,1.0
2015-10-02,9.94,9.94,9.94,9.94,10,8.58956410470751,8.58956410470751,8.58956410470751,8.58956410470751,11.57218210241,0.0,1.0
2015-10-05,9.89,9.94,9.89,9.94,466,8.54635704180657,8.58956410470751,8.54635704180657,8.58956410470751,539.263685972308,0.0,1.0
2015-10-06,10.4799,10.594,9.95,9.95,3414,9.0561139699119,9.15471248745185,8.5982055172877,8.5982055172877,3950.74296976279,0.0,1.0
2015-10-07,10.1,10.5764,10.082,10.082,2526,8.72782670599053,9.13950360131072,8.71227216334619,8.71227216334619,2923.13319906878,0.0,1.0
2015-10-08,10.6896,10.997,10.44,10.44,1480,9.23732439171845,9.50296141443345,9.02163473371694,9.02163473371694,1712.68295115669,0.0,1.0
2015-10-09,10.64,10.64,10.4756,10.4756,518,9.19446298532072,9.19446298532072,9.05239816250242,9.05239816250242,599.43903290484,0.0,1.0
2015-10-12,10.47,10.47,10.47,10.47,106,9.04755897145751,9.04755897145751,9.04755897145751,9.04755897145751,122.665130285546,0.0,1.0
2015-10-13,10.818,10.84,10.6201,10.84,733,9.34828012924807,9.36729123692449,9.17726657428614,9.36729123692449,848.240948106656,0.0,1.0
2015-10-14,10.83,10.83,10.79,10.79,750,9.3586498243443,9.3586498243443,9.32408417402354,9.32408417402354,867.913657680753,0.0,1.0
2015-10-15,10.81,10.99,10.57,10.99,1036,9.34136699918392,9.49691242562732,9.1339730972594,9.49691242562732,1198.87806580968,0.0,1.0
2015-10-16,10.62,10.62,10.44,10.54,3718,9.17718016016034,9.17718016016034,9.02163473371694,9.10804885951883,4302.53730567605,0.0,1.0
2015-10-19,10.494,10.494,10.4401,10.4401,504,9.06829836164996,9.06829836164996,9.02172114784274,9.02172114784274,583.237977961466,0.0,1.0
2015-10-20,10.446,10.5,10.446,10.5,432,9.02681958126506,9.07348320919808,9.02681958126506,9.07348320919808,499.918266824114,0.0,1.0
2015-10-21,10.446,10.446,10.446,10.446,28,9.02681958126506,9.02681958126506,9.02681958126506,9.02681958126506,32.4021098867481,0.0,1.0
2015-10-22,10.44,10.49,10.44,10.49,410,9.02163473371694,9.06484179661789,9.02163473371694,9.06484179661789,474.459466198812,0.0,1.0
2015-10-23,10.46,10.46,10.44,10.44,419,9.03891755887732,9.03891755887732,9.02163473371694,9.02163473371694,484.874430090981,0.0,1.0
2015-10-26,10.4486,10.4823,10.4486,10.4823,585,9.02906634853591,9.05818790893114,9.02906634853591,9.05818790893114,676.972652990987,0.0,1.0
2015-10-27,10.443,10.443,10.44,10.44,796,9.024227157491,9.024227157491,9.02163473371694,9.02163473371694,921.145695351839,0.0,1.0
2015-10-28,10.443,10.443,10.443,10.443,202,9.024227157491,9.024227157491,9.024227157491,9.024227157491,233.758078468683,0.0,1.0
2015-10-29,10.4401,10.4803,10.4401,10.4803,430,9.02172114784274,9.0564596264151,9.02172114784274,9.0564596264151,497.603830403632,0.0,1.0
2015-10-30,10.44,10.44,10.44,10.44,4151,9.02163473371694,9.02163473371694,9.02163473371694,9.02163473371694,4803.61279071041,0.0,1.0
2015-11-02,10.384,10.384,10.384,10.384,500,8.97324282326789,8.97324282326789,8.97324282326789,8.97324282326789,578.609105120502,0.0,1.0
2015-11-03,10.384,10.384,10.384,10.384,0,8.97324282326789,8.97324282326789,8.97324282326789,8.97324282326789,0,0.0,1.0
2015-11-04,10.5,10.94,10.32,10.35,7449,9.07348320919808,9.45370536272637,8.91793778275468,8.94386202049525,8620.11844808524,0.0,1.0
2015-11-05,9.8,10.45,9.5,10.45,4498,8.46858432858487,9.03027614629713,8.20934195117921,9.03027614629713,5205.16750966404,0.0,1.0
2015-11-06,9.88,10.15,9.88,10.15,1424,8.53771562922638,8.77103376889147,8.53771562922638,8.77103376889147,1647.87873138319,0.0,1.0
2015-11-09,9.85,9.9,9.85,9.9,646,8.51179139148581,8.55499845438676,8.51179139148581,8.55499845438676,747.562963815689,0.0,1.0
2015-11-10,10.0,10.2,10.0,10.2,973,8.64141258018864,8.81424083179242,8.64141258018864,8.81424083179242,1125.9733185645,0.0,1.0
2015-11-11,10.0,10.0,10.0,10.0,2,8.64141258018864,8.64141258018864,8.64141258018864,8.64141258018864,2.31443642048201,0.0,1.0
2015-11-12,10.4,10.4,10.3999,10.4,409,8.98706908339619,8.98706908339619,8.98698266927039,8.98706908339619,473.302247988571,0.0,1.0
2015-11-13,10.31,10.39,10.31,10.39,369,8.90929637017449,8.978427670816,8.90929637017449,8.978427670816,427.013519578931,0.0,1.0
2015-11-16,9.97,10.2,9.97,10.2,401,8.61548834244808,8.81424083179242,8.61548834244808,8.81424083179242,464.044502306643,0.0,1.0
2015-11-17,9.97,9.97,9.97,9.97,0,8.61548834244808,8.61548834244808,8.61548834244808,8.61548834244808,0,0.0,1.0
2015-11-18,10.35,10.35,9.8,9.8,712,8.94386202049525,8.94386202049525,8.46858432858487,8.46858432858487,823.939365691595,0.0,1.0
2015-11-19,10.22,10.22,10.22,10.22,151,8.83152365695279,8.83152365695279,8.83152365695279,8.83152365695279,174.739949746392,0.0,1.0
2015-11-20,10.21,10.4,10.21,10.38,810,8.82288224437261,8.98706908339619,8.82288224437261,8.96978625823581,937.346750295213,0.0,1.0
2015-11-23,10.36,10.4,10.36,10.4,671,8.95250343307543,8.98706908339619,8.95250343307543,8.98706908339619,776.493419071714,0.0,1.0
2015-11-24,10.48,10.48,10.3,10.3,21165,9.0562003840377,9.0562003840377,8.9006549575943,8.9006549575943,24492.5234197509,0.0,1.0
2015-11-25,10.499,10.499,10.26,10.26,2646,9.07261906794006,9.07261906794006,8.86608930727355,8.86608930727355,3061.9993842977,0.0,1.0
2015-11-27,10.499,10.499,10.499,10.499,25,9.07261906794006,9.07261906794006,9.07261906794006,9.07261906794006,28.9304552560251,0.0,1.0
2015-11-30,10.35,10.35,10.22,10.22,397,8.94386202049525,8.94386202049525,8.83152365695279,8.83152365695279,459.415629465679,0.0,1.0
2015-12-01,10.5,10.5,10.4,10.4,544,9.07348320919808,9.07348320919808,8.98706908339619,8.98706908339619,629.526706371106,0.0,1.0
2015-12-02,10.49,10.56,10.25,10.25,1214,9.06484179661789,9.12533168467921,8.85744789469336,8.85744789469336,1404.86290723258,0.0,1.0
2015-12-03,10.26,10.26,10.26,10.26,520,8.86608930727355,8.86608930727355,8.86608930727355,8.86608930727355,601.753469325322,0.0,1.0
2015-12-04,10.99,11.05,10.201,10.212,3808,9.49691242562732,9.54876090110845,8.81510497305043,8.82461052688864,4406.68694459774,0.0,1.0
2015-12-07,10.8,10.8333,10.8,10.8333,447,9.33272558660373,9.36150149049576,9.33272558660373,9.36150149049576,517.276539977729,0.0,1.0
2015-12-08,10.79,10.8,10.79,10.8,601,9.32408417402354,9.33272558660373,9.32408417402354,9.33272558660373,695.488144354844,0.0,1.0
2015-12-09,10.44,10.44,10.44,10.44,201,9.02163473371694,9.02163473371694,9.02163473371694,9.02163473371694,232.600860258442,0.0,1.0
2015-12-10,10.94,10.94,10.94,10.94,110,9.45370536272637,9.45370536272637,9.45370536272637,9.45370536272637,127.294003126511,0.0,1.0
2015-12-11,10.73,10.78,10.2,10.2036,1894,9.27223569854241,9.31544276144336,8.81424083179242,8.81735174032128,2191.77129019646,0.0,1.0
2015-12-14,10.5,10.8,10.5,10.8,926,9.07348320919808,9.33272558660373,9.07348320919808,9.33272558660373,1071.58406268317,0.0,1.0
2015-12-15,10.5,10.5,10.36,10.5,922,9.07348320919808,9.07348320919808,8.95250343307543,9.07348320919808,1066.95518984221,0.0,1.0
2015-12-16,10.37,10.95,10.21,10.25,9642,8.96114484565562,9.46234677530656,8.82288224437261,8.85744789469336,11157.8979831438,0.0,1.0
2015-12-17,10.99,10.99,10.32,10.48,2155,9.49691242562732,9.49691242562732,8.91793778275468,9.0562003840377,2493.80524306936,0.0,1.0
2015-12-18,10.26,10.48,10.26,10.36,5212,8.86608930727355,9.0562003840377,8.86608930727355,8.95250343307543,6031.42131177611,0.0,1.0
2015-12-21,10.62,10.8,10.2111,10.35,2556,9.17718016016034,9.33272558660373,8.82383279975643,8.94386202049525,2957.84974537601,0.0,1.0
2015-12-22,10.9789,10.9789,10.25,10.26,3520,9.48732045766331,9.48732045766331,8.85744789469336,8.86608930727355,4073.40810004833,0.0,1.0
2015-12-23,10.27,10.95,10.26,10.64,1941,8.87473071985374,9.46234677530656,8.86608930727355,9.19446298532072,2246.16054607779,0.0,1.0
2015-12-24,10.59,10.59,10.4,10.4,445,9.15125592241977,9.15125592241977,8.98706908339619,8.98706908339619,514.962103557247,0.0,1.0
2015-12-28,10.59,10.59,10.59,10.59,22,9.15125592241977,9.15125592241977,9.15125592241977,9.15125592241977,25.4588006253021,0.0,1.0
2015-12-29,10.59,10.59,10.59,10.59,120,9.15125592241977,9.15125592241977,9.15125592241977,9.15125592241977,138.866185228921,0.0,1.0
2015-12-30,10.59,10.59,10.59,10.59,27,9.15125592241977,9.15125592241977,9.15125592241977,9.15125592241977,31.2448916765071,0.0,1.0
2015-12-31,10.25,10.59,10.25,10.59,1290,8.85744789469336,9.15125592241977,8.85744789469336,9.15125592241977,1492.8114912109,0.0,1.0
2016-01-04,10.3,10.5889,10.23,10.5889,7723,8.9006549575943,9.15030536703595,8.84016506953298,9.15030536703595,8937.19623769128,0.0,1.0
2016-01-05,10.09,10.415,10.08,10.302,5100,8.71918529341034,9.00003120226647,8.71054388083015,8.90238324011034,5901.81287222912,0.0,1.0
2016-01-06,10.09,10.09,10.09,10.09,6,8.71918529341034,8.71918529341034,8.71918529341034,8.71918529341034,6.94330926144603,0.0,1.0
2016-01-07,9.99,9.99,9.99,9.99,201,8.63277116760846,8.63277116760846,8.63277116760846,8.63277116760846,232.600860258442,0.0,1.0
2016-01-08,10.0,10.2381,9.85,10.01,3176,8.64141258018864,8.84716461372293,8.51179139148581,8.65005399276883,3675.32503572543,0.0,1.0
2016-01-11,10.0,10.0001,9.995,10.0,3035,8.64141258018864,8.64149899431444,8.63709187389855,8.64141258018864,3512.15726808145,0.0,1.0
2016-01-12,10.0,10.0,9.96,10.0,1783,8.64141258018864,8.64141258018864,8.60684692986789,8.64141258018864,2063.32006885971,0.0,1.0
2016-01-13,9.606,9.606,9.606,9.606,254,8.30094092452921,8.30094092452921,8.30094092452921,8.30094092452921,293.933425401215,0.0,1.0
2016-01-14,9.92,9.92,9.79,9.91,2484,8.57228127954713,8.57228127954713,8.45994291600468,8.56363986696694,2874.53003423866,0.0,1.0
2016-01-15,9.8058,9.8058,9.8058,9.8058,355,8.47359634788138,8.47359634788138,8.47359634788138,8.47359634788138,410.812464635557,0.0,1.0
2016-01-19,9.8058,9.8058,9.8058,9.8058,67,8.47359634788138,8.47359634788138,8.47359634788138,8.47359634788138,77.5336200861473,0.0,1.0
2016-01-20,10.0,10.14,9.65,9.69,3266,8.64141258018864,8.76239235631128,8.33896313988204,8.37352879020279,3779.47467464712,0.0,1.0
2016-01-21,10.0,10.0,10.0,10.0,1,8.64141258018864,8.64141258018864,8.64141258018864,8.64141258018864,1.157218210241,0.0,1.0
2016-01-22,9.94,10.15,9.94,10.0001,5307,8.58956410470751,8.77103376889147,8.58956410470751,8.64149899431444,6141.35704174901,0.0,1.0
2016-01-25,9.94,9.94,9.94,9.94,69,8.58956410470751,8.58956410470751,8.58956410470751,8.58956410470751,79.8480565066293,0.0,1.0
2016-01-26,10.0,10.0,10.0,10.0,473,8.64141258018864,8.64141258018864,8.64141258018864,8.64141258018864,547.364213443995,0.0,1.0
2016-01-27,9.98,9.98,9.85,9.85,2255,8.62412975502827,8.62412975502827,8.51179139148581,8.51179139148581,2609.52706409346,0.0,1.0
2016-01-28,10.2,10.4799,9.97,9.97,1249,8.81424083179242,9.0561139699119,8.61548834244808,8.61548834244808,1445.36554459101,0.0,1.0
2016-01-29,10.02,10.02,10.02,10.02,201,8.65869540534902,8.65869540534902,8.65869540534902,8.65869540534902,232.600860258442,0.0,1.0
2016-02-01,10.2015,10.2015,9.95,9.9995,2831,8.81553704367944,8.81553704367944,8.5982055172877,8.64098050955963,3276.08475319228,0.0,1.0
2016-02-02,10.2015,10.2015,10.2015,10.2015,73,8.81553704367944,8.81553704367944,8.81553704367944,8.81553704367944,84.4769293475933,0.0,1.0
2016-02-03,9.94,9.94,9.94,9.94,353,8.58956410470751,8.58956410470751,8.58956410470751,8.58956410470751,408.498028215075,0.0,1.0
2016-02-04,9.7001,9.7001,9.7001,9.7001,316,8.38225661690879,8.38225661690879,8.38225661690879,8.38225661690879,365.680954436157,0.0,1.0
2016-02-05,9.905,9.958,9.856,9.856,1159,8.55931916067685,8.60511864735185,8.51697623903393,8.51697623903393,1341.21590566932,0.0,1.0
2016-02-08,9.8001,9.8001,9.8001,9.8001,114,8.46867074271067,8.46867074271067,8.46867074271067,8.46867074271067,131.922875967475,0.0,1.0
2016-02-09,9.8001,9.8001,9.8001,9.8001,8,8.46867074271067,8.46867074271067,8.46867074271067,8.46867074271067,9.25774568192804,0.0,1.0
2016-02-10,9.74,9.7899,9.716,9.7899,1228,8.41673585310374,8.45985650187888,8.39599646291128,8.45985650187888,1421.06396217595,0.0,1.0
2016-02-11,9.6,9.6,9.5,9.5,1724,8.2957560769811,8.2957560769811,8.20934195117921,8.20934195117921,1995.04419445549,0.0,1.0
2016-02-12,9.49,9.5,9.43,9.43,1065,8.20070053859902,8.20934195117921,8.14885206311789,8.14885206311789,1232.43739390667,0.0,1.0
2016-02-16,9.49,9.49,9.49,9.49,113,8.20070053859902,8.20070053859902,8.20070053859902,8.20070053859902,130.765657757233,0.0,1.0
2016-02-17,10.0,10.0,10.0,10.0,122,8.64141258018864,8.64141258018864,8.64141258018864,8.64141258018864,141.180621649403,0.0,1.0
2016-02-18,10.0,10.0,10.0,10.0,0,8.64141258018864,8.64141258018864,8.64141258018864,8.64141258018864,0,0.0,1.0
2016-02-19,10.0,10.0,10.0,10.0,246,8.64141258018864,8.64141258018864,8.64141258018864,8.64141258018864,284.675679719287,0.0,1.0
2016-02-22,10.0,10.0,9.96,9.96,2648,8.64141258018864,8.64141258018864,8.60684692986789,8.60684692986789,3064.31382071818,0.0,1.0
2016-02-23,9.97,10.01,9.96,10.0,6664,8.61548834244808,8.65005399276883,8.60684692986789,8.64141258018864,7711.70215304605,0.0,1.0
2016-02-24,9.97,9.97,9.97,9.97,1014,8.61548834244808,8.61548834244808,8.61548834244808,8.61548834244808,1173.41926518438,0.0,1.0
2016-02-25,9.98,9.99,9.82,9.82,2400,8.62412975502827,8.63277116760846,8.48586715374525,8.48586715374525,2777.32370457841,0.0,1.0
2016-02-26,9.9,9.9,9.8,9.9,2744,8.55499845438676,8.55499845438676,8.46858432858487,8.55499845438676,3175.40676890131,0.0,1.0
2016-02-29,10.1171,10.1171,10.1171,10.1171,195,8.74260352150265,8.74260352150265,8.74260352150265,8.74260352150265,225.657550996996,0.0,1.0
2016-03-01,10.1171,10.1171,10.1171,10.1171,0,8.74260352150265,8.74260352150265,8.74260352150265,8.74260352150265,0,0.0,1.0
2016-03-02,10.0688,10.1,10.0688,10.1,792,8.70086549874034,8.72782670599053,8.70086549874034,8.72782670599053,916.516822510875,0.0,1.0
2016-03-03,9.9842,9.9842,9.9842,9.9842,272,8.62775914831195,8.62775914831195,8.62775914831195,8.62775914831195,314.763353185553,0.0,1.0
2016-03-04,10.25,10.25,10.05,10.1,4490,8.85744789469336,8.85744789469336,8.68461964308959,8.72782670599053,5195.90976398211,0.0,1.0
2016-03-07,10.07,10.25,10.07,10.25,1279,8.70190246824996,8.85744789469336,8.70190246824996,8.85744789469336,1480.08209089825,0.0,1.0
2016-03-08,10.05,10.08,10.05,10.05,5067,8.68461964308959,8.71054388083015,8.68461964308959,8.68461964308959,5863.62467129117,0.0,1.0
2016-03-09,10.01,10.15,10.01,10.05,2205,8.65005399276883,8.77103376889147,8.65005399276883,8.68461964308959,2551.66615358141,0.0,1.0
2016-03-10,10.01,10.09,10.01,10.01,3906,8.65005399276883,8.71918529341034,8.65005399276883,8.65005399276883,4520.09432920136,0.0,1.0
2016-03-11,10.01,10.15,10.01,10.01,1570,8.65005399276883,8.77103376889147,8.65005399276883,8.65005399276883,1816.83259007838,0.0,1.0
2016-03-14,10.03,10.06,10.01,10.05,5430,8.66733681792921,8.69326105566978,8.65005399276883,8.68461964308959,6283.69488160865,0.0,1.0
2016-03-15,9.7,10.12,9.7,10.01,3738,8.38217020278298,8.74510953115091,8.38217020278298,8.65005399276883,4325.68166988088,0.0,1.0
2016-03-16,9.83,10.15,9.7,10.13,5603,8.49450856632544,8.77103376889147,8.38217020278298,8.7537509437311,6483.89363198034,0.0,1.0
2016-03-17,10.48,10.48,9.75,9.79,7247,9.0562003840377,9.0562003840377,8.42537726568393,8.45994291600468,8386.36036961656,0.0,1.0
2016-03-18,10.61,10.61,9.75,10.21,29231,9.16853874758015,9.16853874758015,8.42537726568393,8.82288224437261,33826.6455035548,0.0,1.0
2016-03-21,10.51,10.7999,10.49,10.7999,2075,9.08212462177826,9.33263917247793,9.06484179661789,9.33263917247793,2401.22778625008,0.0,1.0
2016-03-22,10.515,10.6,9.9201,9.9201,766,9.08644532806836,9.15989733499996,8.57236769367294,8.57236769367294,886.429149044609,0.0,1.0
2016-03-23,10.48,10.48,10.48,10.48,202,9.0562003840377,9.0562003840377,9.0562003840377,9.0562003840377,233.758078468683,0.0,1.0
2016-03-24,10.4799,10.4799,10.4799,10.4799,163,9.0561139699119,9.0561139699119,9.0561139699119,9.0561139699119,188.626568269284,0.0,1.0
2016-03-28,10.72,10.72,9.9269,9.9269,666,9.26359428596223,9.26359428596223,8.57824385422746,8.57824385422746,770.707328020508,0.0,1.0
2016-03-29,10.36,10.8,10.36,10.37,727,8.95250343307543,9.33272558660373,8.95250343307543,8.96114484565562,841.29763884521,0.0,1.0
2016-03-30,10.345,10.4799,10.345,10.4799,715,8.93954131420515,9.0561139699119,8.93954131420515,9.0561139699119,827.411020322318,0.0,1.0
2016-03-31,10.36,10.4785,10.36,10.4425,427,8.95250343307543,9.05490417215067,8.95250343307543,9.02379508686199,494.132175772909,0.0,1.0
2016-04-01,10.48,10.48,10.3301,10.3301,1233,9.0562003840377,9.0562003840377,8.92666560946067,8.92666560946067,1426.85005322716,0.0,1.0
2016-04-04,10.35,10.75,10.35,10.45,2665,8.94386202049525,9.28951852370279,8.94386202049525,9.03027614629713,3083.98653029228,0.0,1.0
2016-04-05,10.66,10.66,10.36,10.38,781,9.21174581048109,9.21174581048109,8.95250343307543,8.96978625823581,903.787422198225,0.0,1.0
2016-04-06,10.66,10.66,10.66,10.66,22,9.21174581048109,9.21174581048109,9.21174581048109,9.21174581048109,25.4588006253021,0.0,1.0
2016-04-07,10.5,10.5,10.5,10.5,101,9.07348320919808,9.07348320919808,9.07348320919808,9.07348320919808,116.879039234341,0.0,1.0
2016-04-08,10.01,10.58,9.92,10.48,18073,8.65005399276883,9.14261450983958,8.57228127954713,9.0562003840377,20914.4047136857,0.0,1.0
2016-04-11,10.32,10.4,10.28,10.28,2450,8.91793778275468,8.98706908339619,8.88337213243392,8.88337213243392,2835.18461509046,0.0,1.0
2016-04-12,10.32,10.32,10.2501,10.32,7514,8.91793778275468,8.91793778275468,8.85753430881916,8.91793778275468,8695.3376317509,0.0,1.0
2016-04-13,10.32,10.45,10.32,10.32,3896,8.91793778275468,9.03027614629713,8.91793778275468,8.91793778275468,4508.52214709895,0.0,1.0
2016-04-14,10.32,10.44,10.32,10.44,3388,8.91793778275468,9.02163473371694,8.91793778275468,9.02163473371694,3920.65529629652,0.0,1.0
2016-04-15,10.33,10.57,10.33,10.36,803,8.92657919533487,9.1339730972594,8.92657919533487,8.95250343307543,929.246222823526,0.0,1.0
2016-04-18,10.37,10.44,10.295,10.32,4255,8.96114484565562,9.02163473371694,8.89633425130421,8.91793778275468,4923.96348457548,0.0,1.0
2016-04-19,10.44,10.48,10.37,10.44,5607,9.02163473371694,9.0562003840377,8.96114484565562,9.02163473371694,6488.52250482131,0.0,1.0
2016-04-20,10.5,10.5,10.5,10.5,509,9.07348320919808,9.07348320919808,9.07348320919808,9.07348320919808,589.024069012671,0.0,1.0
2016-04-21,10.7499,10.7499,10.52,10.5299,2231,9.28943210957699,9.28943210957699,9.09076603435845,9.09932103281284,2581.75382704768,0.0,1.0
2016-04-22,10.61,10.61,10.6,10.6,301,9.16853874758015,9.16853874758015,9.15989733499996,9.15989733499996,348.322681282542,0.0,1.0
2016-04-25,10.74,10.75,10.52,10.54,1360,9.2808771111226,9.28951852370279,9.09076603435845,9.10804885951883,1573.81676592777,0.0,1.0
2016-04-26,10.62,10.62,10.62,10.62,497,9.17718016016034,9.17718016016034,9.17718016016034,9.17718016016034,575.137450489779,0.0,1.0
2016-04-27,10.62,10.62,10.62,10.62,28,9.17718016016034,9.17718016016034,9.17718016016034,9.17718016016034,32.4021098867481,0.0,1.0
2016-04-28,10.62,10.62,10.62,10.62,72,9.17718016016034,9.17718016016034,9.17718016016034,9.17718016016034,83.3197111373523,0.0,1.0
2016-04-29,10.698,10.698,10.698,10.698,266,9.24458317828581,9.24458317828581,9.24458317828581,9.24458317828581,307.820043924107,0.0,1.0
2016-05-02,10.65,10.7,10.52,10.7,6742,9.2031043979009,9.24631146080185,9.09076603435845,9.24631146080185,7801.96517344486,0.0,1.0
2016-05-03,10.6,10.69,10.6,10.68,1977,9.15989733499996,9.23767004822166,9.15989733499996,9.22902863564147,2287.82040164647,0.0,1.0
2016-05-04,10.6,10.6,10.6,10.6,59,9.15989733499996,9.15989733499996,9.15989733499996,9.15989733499996,68.2758744042193,0.0,1.0
2016-05-05,10.46,10.4601,10.46,10.4601,1015,9.03891755887732,9.03900397300312,9.03891755887732,9.03900397300312,1174.57648339462,0.0,1.0
2016-05-06,10.38,10.46,10.37,10.46,3146,8.96978625823581,9.03891755887732,8.96114484565562,9.03891755887732,3640.6084894182,0.0,1.0
2016-05-09,10.37,10.382,10.37,10.382,303,8.96114484565562,8.97151454075185,8.96114484565562,8.97151454075185,350.637117703024,0.0,1.0
2016-05-10,10.37,10.42,10.37,10.42,544,8.96114484565562,9.00435190855657,8.96114484565562,9.00435190855657,629.526706371107,0.0,1.0
2016-05-11,10.425,10.4537,10.37,10.37,2518,9.00867261484666,9.0334734689518,8.96114484565562,8.96114484565562,2913.87545338685,0.0,1.0
2016-05-12,10.425,10.425,10.425,10.425,93,9.00867261484666,9.00867261484666,9.00867261484666,9.00867261484666,107.621293552413,0.0,1.0
2016-05-13,10.4185,10.4185,10.37,10.37,1877,9.00305569666954,9.00305569666954,8.96114484565562,8.96114484565562,2172.09858062236,0.0,1.0
2016-05-16,10.37,10.37,10.37,10.37,363,8.96114484565562,8.96114484565562,8.96114484565562,8.96114484565562,420.070210317485,0.0,1.0
2016-05-17,10.39,10.39,10.39,10.39,239,8.978427670816,8.978427670816,8.978427670816,8.978427670816,276.5751522476,0.0,1.0
2016-05-18,10.39,10.39,10.39,10.39,94,8.978427670816,8.978427670816,8.978427670816,8.978427670816,108.778511762654,0.0,1.0
2016-05-19,10.57,10.57,10.37,10.39,1271,9.1339730972594,9.1339730972594,8.96114484565562,8.978427670816,1470.82434521632,0.0,1.0
2016-05-20,10.4,10.57,10.4,10.57,2898,8.98706908339619,9.1339730972594,8.98706908339619,9.1339730972594,3353.61837327843,0.0,1.0
2016-05-23,10.5001,10.5001,10.5001,10.5001,211,9.07356962332388,9.07356962332388,9.07356962332388,9.07356962332388,244.173042360852,0.0,1.0
2016-05-24,10.59,10.59,10.55,10.56,1365,9.15125592241977,9.15125592241977,9.11669027209902,9.12533168467921,1579.60285697897,0.0,1.0
2016-05-25,10.59,10.59,10.59,10.59,5,9.15125592241977,9.15125592241977,9.15125592241977,9.15125592241977,5.78609105120502,0.0,1.0
2016-05-26,10.3701,10.77,10.3701,10.77,1175,8.96123125978142,9.30680134886317,8.96123125978142,9.30680134886317,1359.73139703318,0.0,1.0
2016-05-27,10.4325,10.4325,10.4325,10.4325,248,9.0151536742818,9.0151536742818,9.0151536742818,9.0151536742818,286.990116139769,0.0,1.0
2016-05-31,10.58,10.58,10.54,10.54,500,9.14261450983958,9.14261450983958,9.10804885951883,9.10804885951883,578.609105120502,0.0,1.0
2016-06-01,10.58,10.58,10.58,10.58,34,9.14261450983958,9.14261450983958,9.14261450983958,9.14261450983958,39.3454191481942,0.0,1.0
2016-06-02,10.58,10.58,10.58,10.58,95,9.14261450983958,9.14261450983958,9.14261450983958,9.14261450983958,109.935729972895,0.0,1.0
2016-06-03,10.58,10.58,10.58,10.58,0,9.14261450983958,9.14261450983958,9.14261450983958,9.14261450983958,0,0.0,1.0
2016-06-06,10.55,10.55,10.55,10.55,215,9.11669027209902,9.11669027209902,9.11669027209902,9.11669027209902,248.801915201816,0.0,1.0
2016-06-07,10.55,10.55,10.55,10.55,76,9.11669027209902,9.11669027209902,9.11669027209902,9.11669027209902,87.9485839783163,0.0,1.0
2016-06-08,10.55,10.55,10.55,10.55,0,9.11669027209902,9.11669027209902,9.11669027209902,9.11669027209902,0,0.0,1.0
2016-06-09,10.61,10.61,10.59,10.5999,1026,9.16853874758015,9.16853874758015,9.15125592241977,9.15981092087416,1187.30588370727,0.0,1.0
2016-06-10,10.65,10.79,10.65,10.7799,5627,9.2031043979009,9.32408417402354,9.2031043979009,9.31535634731756,6511.66686902613,0.0,1.0
2016-06-13,10.85,10.96,10.6999,10.6999,1349,9.37593264950468,9.47098818788675,9.24622504667605,9.24622504667605,1561.08736561511,0.0,1.0
2016-06-14,10.639,10.639,10.62,10.62,1329,9.1935988440627,9.1935988440627,9.17718016016034,9.17718016016034,1537.94300141029,0.0,1.0
2016-06-15,10.8001,10.9965,10.8001,10.825,1234,9.33281200072954,9.50252934380444,9.33281200072954,9.35432911805421,1428.0072714374,0.0,1.0
2016-06-16,10.5501,10.5501,10.5501,10.5501,18,9.33281200072954,9.33281200072954,9.33281200072954,9.33281200072954,20.3477579946061,0.25,1.0
2016-06-17,11.0,11.0,10.46,10.46,1313,9.73080179410858,9.73080179410858,9.25310788785234,9.25310788785234,1484.25590260654,0.0,1.0
2016-06-20,10.9,10.9,10.89,10.89,470,9.64233995961668,9.64233995961668,9.63349377616749,9.63349377616749,531.302569859159,0.0,1.0
2016-06-21,10.9,10.9,10.9,10.9,103,9.64233995961668,9.64233995961668,9.64233995961668,9.64233995961668,116.434392969135,0.0,1.0
2016-06-22,10.97,10.97,10.9,10.93,4529,9.70426324376101,9.70426324376101,9.64233995961668,9.66887850996425,5119.72199764283,0.0,1.0
2016-06-23,11.0,11.0,10.94,10.94,1164,9.73080179410858,9.73080179410858,9.67772469341344,9.67772469341344,1315.82168365119,0.0,1.0
2016-06-24,10.53,11.206,10.39,11.09,1124,9.31503117199667,9.91303317316188,9.19118460370801,9.81041744515128,1270.60444366318,0.0,1.0
2016-06-27,10.9671,10.9671,10.58,10.6199,4979,9.70169785056074,9.70169785056074,9.35926208924261,9.39455836120488,5628.41594750798,0.0,1.0
2016-06-28,10.4109,10.96,10.4109,10.96,1053,9.20967312711682,9.69541706031182,9.20967312711682,9.69541706031182,1190.34384268446,0.0,1.0
2016-06-29,10.98,11.0,10.84,10.86,3408,9.7131094272102,9.73080179410858,9.58926285892154,9.60695522581992,3852.50884697875,0.0,1.0
2016-06-30,11.01,11.06,10.935,11.06,2042,9.73964797755777,9.78387889480372,9.67330160168884,9.78387889480372,2308.34010138809,0.0,1.0
2016-07-01,11.0093,11.027,11.0,11.027,1981,9.73902874471632,9.75468648942139,9.73080179410858,9.75468648942139,2239.38381040637,0.0,1.0
2016-07-05,11.0011,11.02,11.0,11.02,1141,9.73177487428799,9.74849416100696,9.73080179410858,9.74849416100696,1289.82177065809,0.0,1.0
2016-07-06,11.0011,11.0011,11.0011,11.0011,8,9.73177487428799,9.73177487428799,9.73177487428799,9.73177487428799,9.0434479976027,0.0,1.0
2016-07-07,11.0,11.132,11.0,11.0,912,9.73080179410858,9.84757141563788,9.73080179410858,9.73080179410858,1030.95307172671,0.0,1.0
2016-07-08,11.0,11.0,11.0,11.0,2,9.73080179410858,9.73080179410858,9.73080179410858,9.73080179410858,2.26086199940068,0.0,1.0
2016-07-11,11.1008,11.1008,11.0001,11.0972,694,9.81997132327641,9.81997132327641,9.73089025594307,9.8167866972347,784.519113792034,0.0,1.0
2016-07-12,11.0,11.0,11.0,11.0,301,9.73080179410858,9.73080179410858,9.73080179410858,9.73080179410858,340.259730909802,0.0,1.0
2016-07-13,10.85,11.1,10.85,11.1,802,9.59810904237073,9.81926362860047,9.59810904237073,9.81926362860047,906.605661759671,0.0,1.0
2016-07-14,10.85,10.85,10.85,10.85,7,9.59810904237073,9.59810904237073,9.59810904237073,9.59810904237073,7.91301699790237,0.0,1.0
2016-07-15,10.851,10.851,10.85,10.85,398,9.59899366071565,9.59899366071565,9.59810904237073,9.59810904237073,449.911537880735,0.0,1.0
2016-07-18,10.776,10.9175,10.776,10.9175,1075,9.53264728484673,9.65782078065276,9.53264728484673,9.65782078065276,1215.21332467786,0.0,1.0
2016-07-19,10.5,10.5,10.5,10.5,201,9.2884926216491,9.2884926216491,9.2884926216491,9.2884926216491,227.216630939768,0.0,1.0
2016-07-20,10.5,10.5,10.5,10.5,4,9.2884926216491,9.2884926216491,9.2884926216491,9.2884926216491,4.52172399880135,0.0,1.0
2016-07-21,10.7038,10.7165,10.7001,10.7001,1708,9.46877784034358,9.48001249332405,9.46550475246738,9.46550475246738,1930.77614748818,0.0,1.0
2016-07-22,10.7038,10.7038,10.7038,10.7038,0,9.46877784034358,9.46877784034358,9.46877784034358,9.46877784034358,0,0.0,1.0
2016-07-25,10.7038,10.7038,10.7038,10.7038,0,9.46877784034358,9.46877784034358,9.46877784034358,9.46877784034358,0,0.0,1.0
2016-07-26,10.7,10.7,10.6107,10.6107,647,9.46541629063289,9.46541629063289,9.38641987243162,9.38641987243162,731.388856806118,0.0,1.0
2016-07-27,10.7697,10.9,10.7,10.71,672,9.52707418927374,9.64233995961668,9.46541629063289,9.47426247408208,759.649631798627,0.0,1.0
2016-07-28,10.7697,10.7697,10.7697,10.7697,58,9.52707418927374,9.52707418927374,9.52707418927374,9.52707418927374,65.5649979826196,0.0,1.0
2016-07-29,10.9,10.9,10.7,10.7,1002,9.64233995961668,9.64233995961668,9.46541629063289,9.46541629063289,1132.69186169974,0.0,1.0
2016-08-01,10.93,10.93,10.9,10.9,649,9.66887850996425,9.66887850996425,9.64233995961668,9.64233995961668,733.649718805519,0.0,1.0
2016-08-02,10.975,10.975,10.9,10.9396,837,9.7086863354856,9.7086863354856,9.64233995961668,9.67737084607547,946.170746749183,0.0,1.0
2016-08-03,10.975,10.975,10.975,10.975,0,9.7086863354856,9.7086863354856,9.7086863354856,9.7086863354856,0,0.0,1.0
2016-08-04,10.975,10.975,10.975,10.975,1,9.7086863354856,9.7086863354856,9.7086863354856,9.7086863354856,1.13043099970034,0.0,1.0
2016-08-05,10.848,10.848,10.848,10.848,150,9.59633980568089,9.59633980568089,9.59633980568089,9.59633980568089,169.564649955051,0.0,1.0
2016-08-08,10.848,10.848,10.848,10.848,74,9.59633980568089,9.59633980568089,9.59633980568089,9.59633980568089,83.6518939778251,0.0,1.0
2016-08-09,10.82,10.9499,10.819,10.9,1706,9.57157049202316,9.68648241502814,9.57068587367825,9.64233995961668,1928.51528548878,0.0,1.0
2016-08-10,10.6,10.62,10.5,10.5,497,9.37695445614099,9.39464682303937,9.2884926216491,9.2884926216491,561.824206851068,0.0,1.0
2016-08-11,10.5501,10.5501,10.5501,10.5501,100,9.33281200072954,9.33281200072954,9.33281200072954,9.33281200072954,113.043099970034,0.0,1.0
2016-08-12,10.5501,10.5501,10.5501,10.5501,82,9.33281200072954,9.33281200072954,9.33281200072954,9.33281200072954,92.6953419754277,0.0,1.0
2016-08-15,10.606,10.606,10.6,10.6,902,9.38226216621051,9.38226216621051,9.37695445614099,9.37695445614099,1019.6487617297,0.0,1.0
2016-08-16,10.606,10.606,10.606,10.606,107,9.38226216621051,9.38226216621051,9.38226216621051,9.38226216621051,120.956116967936,0.0,1.0
2016-08-17,10.49,10.49,10.23,10.4,380,9.27964643819991,9.27964643819991,9.04964566852098,9.2000307871572,429.563779886128,0.0,1.0
2016-08-18,10.49,10.49,10.49,10.49,9,9.27964643819991,9.27964643819991,9.27964643819991,9.27964643819991,10.173878997303,0.0,1.0
2016-08-19,10.3,10.3,10.3,10.3,211,9.1115689526653,9.1115689526653,9.1115689526653,9.1115689526653,238.520940936771,0.0,1.0
2016-08-22,10.3,10.3,10.3,10.3,76,9.1115689526653,9.1115689526653,9.1115689526653,9.1115689526653,85.9127559772257,0.0,1.0
2016-08-23,10.3,10.3,10.3,10.3,0,9.1115689526653,9.1115689526653,9.1115689526653,9.1115689526653,0,0.0,1.0
2016-08-24,10.3,10.3,10.3,10.3,0,9.1115689526653,9.1115689526653,9.1115689526653,9.1115689526653,0,0.0,1.0
2016-08-25,10.35,10.49,10.26,10.3,1015,9.15579986991125,9.27964643819991,9.07618421886854,9.1115689526653,1147.38746469584,0.0,1.0
2016-08-26,10.4775,10.4775,10.4775,10.4775,367,9.26858870888842,9.26858870888842,9.26858870888842,9.26858870888842,414.868176890024,0.0,1.0
2016-08-29,10.3029,10.3029,10.3029,10.3029,511,9.11413434586557,9.11413434586557,9.11413434586557,9.11413434586557,577.650240846872,0.0,1.0
2016-08-30,10.3029,10.3029,10.3029,10.3029,50,9.11413434586557,9.11413434586557,9.11413434586557,9.11413434586557,56.5215499850169,0.0,1.0
2016-08-31,10.46,10.48,10.46,10.48,725,9.25310788785234,9.27080025475072,9.25310788785234,9.27080025475072,819.562474782745,0.0,1.0
2016-09-01,10.46,10.46,10.46,10.46,1,9.25310788785234,9.25310788785234,9.25310788785234,9.25310788785234,1.13043099970034,0.0,1.0
2016-09-02,10.44,10.45,10.4,10.4084,553,9.23541552095396,9.24426170440315,9.2000307871572,9.20746158125452,625.128342834287,0.0,1.0
2016-09-06,10.652,10.97,10.43,10.97,622,9.42295461007678,9.70426324376101,9.22656933750477,9.70426324376101,703.12808181361,0.0,1.0
2016-09-07,10.78,11.0,10.55,10.55,1728,9.5361857582264,9.73080179410858,9.33272353889505,9.33272353889505,1953.38476748218,0.0,1.0
2016-09-08,10.78,10.78,10.78,10.78,5,9.5361857582264,9.5361857582264,9.5361857582264,9.5361857582264,5.65215499850169,0.0,1.0
2016-09-09,10.78,10.78,10.78,10.78,6,9.5361857582264,9.5361857582264,9.5361857582264,9.5361857582264,6.78258599820203,0.0,1.0
2016-09-12,10.94,10.94,10.94,10.94,158,9.67772469341344,9.67772469341344,9.67772469341344,9.67772469341344,178.608097952653,0.0,1.0
2016-09-13,10.7,10.7,10.4501,10.4501,828,9.46541629063289,9.46541629063289,9.24435016623764,9.24435016623764,935.99686775188,0.0,1.0
2016-09-14,10.86,10.86,10.45,10.45,400,9.60695522581992,9.60695522581992,9.24426170440315,9.24426170440315,452.172399880135,0.0,1.0
2016-09-15,10.72,10.92,10.6,10.92,1218,9.48310865753127,9.66003232651506,9.37695445614099,9.66003232651506,1376.86495763501,0.0,1.0
2016-09-16,10.31,10.52,10.31,10.49,4221,9.12041513611449,9.30618498854748,9.12041513611449,9.27964643819991,4771.54924973513,0.0,1.0
2016-09-19,10.35,10.53,10.1,10.53,3483,9.15579986991125,9.31503117199667,8.93464528368151,9.31503117199667,3937.29117195628,0.0,1.0
2016-09-20,10.5,10.5,10.3,10.38,3766,9.2884926216491,9.2884926216491,9.1115689526653,9.18233842025882,4257.20314487147,0.0,1.0
2016-09-21,10.6,10.6,10.6,10.6,185,9.37695445614099,9.37695445614099,9.37695445614099,9.37695445614099,209.129734944563,0.0,1.0
2016-09-22,10.67,10.67,10.6083,10.6083,1072,9.43887774028532,9.43887774028532,9.38429678840382,9.38429678840382,1211.82203167876,0.0,1.0
2016-09-23,10.67,10.67,10.67,10.67,37,9.43887774028532,9.43887774028532,9.43887774028532,9.43887774028532,41.8259469889125,0.0,1.0
2016-09-26,10.5,10.5,10.31,10.485,4414,9.2884926216491,9.2884926216491,9.12041513611449,9.27522334647531,4989.72243267729,0.0,1.0
2016-09-27,10.49,10.51,10.2,10.51,3963,9.27964643819991,9.29733880509828,9.02310711817341,9.29733880509828,4479.89805181244,0.0,1.0
2016-09-28,10.31,10.5,10.14,10.14,8188,9.16464605336044,9.33353865764158,9.01353161795101,9.01353161795101,9211.29736036516,0.05,1.0
2016-09-29,10.55,10.5925,10.4633,10.5925,1057,9.37798407982082,9.41576268867318,9.30091571776201,9.41576268867318,1189.09884097533,0.0,1.0
2016-09-30,10.28,10.32,10.28,10.32,513,9.13797880005289,9.17353513779629,9.13797880005289,9.17353513779629,577.112304087363,0.0,1.0
2016-10-03,10.5,10.55,10.38,10.38,4931,9.33353865764158,9.37798407982082,9.22686964441139,9.22686964441139,5547.2529657988,0.0,1.0
2016-10-04,10.48,10.5,10.29,10.291,1735,9.31576048876988,9.33353865764158,9.14686788448874,9.14775679293233,1951.83206158202,0.0,1.0
2016-10-05,10.6,10.6001,10.48,10.48,4096,9.42242950200007,9.42251839284443,9.31576048876988,9.31576048876988,4607.89863068584,0.0,1.0
2016-10-06,10.48,10.48,10.48,10.48,462,9.31576048876988,9.31576048876988,9.31576048876988,9.31576048876988,519.738566254116,0.0,1.0
2016-10-07,10.52,10.69,10.4801,10.69,657,9.35131682651327,9.50243126192271,9.31584937961424,9.50243126192271,739.108740322412,0.0,1.0
2016-10-10,10.52,10.52,10.52,10.52,1,9.35131682651327,9.35131682651327,9.35131682651327,9.35131682651327,1.12497525163229,0.0,1.0
2016-10-11,10.52,10.52,10.52,10.52,38,9.35131682651327,9.35131682651327,9.35131682651327,9.35131682651327,42.7490595620269,0.0,1.0
2016-10-12,10.5,10.7066,10.5,10.5158,737,9.33353865764158,9.51718714208622,9.33353865764158,9.34758341105022,829.106760452994,0.0,1.0
2016-10-13,10.5,10.5,10.5,10.5,166,9.33353865764158,9.33353865764158,9.33353865764158,9.33353865764158,186.745891770959,0.0,1.0
2016-10-14,10.5,10.5,10.5,10.5,270,9.33353865764158,9.33353865764158,9.33353865764158,9.33353865764158,303.743317940717,0.0,1.0
2016-10-17,10.5,10.5,10.5,10.5,39,9.33353865764158,9.33353865764158,9.33353865764158,9.33353865764158,43.8740348136591,0.0,1.0
2016-10-18,10.5,10.5,10.5,10.5,54,9.33353865764158,9.33353865764158,9.33353865764158,9.33353865764158,60.7486635881434,0.0,1.0
2016-10-19,10.5,10.5,10.5,10.5,17,9.33353865764158,9.33353865764158,9.33353865764158,9.33353865764158,19.1245792777489,0.0,1.0
2016-10-20,10.5,10.5,10.5,10.5,321,9.33353865764158,9.33353865764158,9.33353865764158,9.33353865764158,361.117055773964,0.0,1.0
2016-10-21,10.6,10.6,10.1,10.5,28873,9.42242950200007,9.42242950200007,8.97797528020761,9.33353865764158,32481.410440379,0.0,1.0
2016-10-24,10.6,10.6,10.4,10.6,718,9.42242950200007,9.42242950200007,9.24464781328308,9.42242950200007,807.732230671981,0.0,1.0
2016-10-25,10.5,10.6,10.1258,10.1258,4462,9.33353865764158,9.42242950200007,9.0009091180521,9.0009091180521,5019.63957278326,0.0,1.0
2016-10-26,10.55,10.55,10.5,10.5,7061,9.37798407982082,9.37798407982082,9.33353865764158,9.33353865764158,7943.45025177557,0.0,1.0
2016-10-27,10.55,10.55,10.55,10.55,49,9.37798407982082,9.37798407982082,9.37798407982082,9.37798407982082,55.123787329982,0.0,1.0
2016-10-28,10.55,10.6,10.5,10.5,3496,9.37798407982082,9.42242950200007,9.33353865764158,9.33353865764158,3932.91347970647,0.0,1.0
2016-10-31,10.55,10.55,10.55,10.55,310,9.37798407982082,9.37798407982082,9.37798407982082,9.37798407982082,348.742328006009,0.0,1.0
2016-11-01,10.55,10.6,10.55,10.6,671,9.37798407982082,9.42242950200007,9.37798407982082,9.42242950200007,754.858393845264,0.0,1.0
2016-11-02,10.6159,10.6159,10.6,10.6,493,9.43656314625307,9.43656314625307,9.42242950200007,9.42242950200007,554.612799054717,0.0,1.0
2016-11-03,10.6,10.6,10.6,10.6,347,9.42242950200007,9.42242950200007,9.42242950200007,9.42242950200007,390.366412316403,0.0,1.0
2016-11-04,10.6,10.6,10.6,10.6,48,9.42242950200007,9.42242950200007,9.42242950200007,9.42242950200007,53.9988120783497,0.0,1.0
2016-11-07,10.8,10.8,10.6,10.6,679,9.60021119071705,9.60021119071705,9.42242950200007,9.42242950200007,763.858195858322,0.0,1.0
2016-11-08,10.7185,10.7185,10.7185,10.7185,187,9.52776515256488,9.52776515256488,9.52776515256488,9.52776515256488,210.370372055237,0.0,1.0
2016-11-09,10.7466,10.7466,10.7466,10.7466,252,9.55274347982962,9.55274347982962,9.55274347982962,9.55274347982962,283.493763411336,0.0,1.0
2016-11-10,10.5709,10.5709,10.5709,10.5709,200,9.39656226629175,9.39656226629175,9.39656226629175,9.39656226629175,224.995050326457,0.0,1.0
2016-11-11,10.555,10.6,10.55,10.55,845,9.38242862203874,9.42242950200007,9.37798407982082,9.37798407982082,950.604087629282,0.0,1.0
2016-11-14,10.6,10.6,10.6,10.6,216,9.42242950200007,9.42242950200007,9.42242950200007,9.42242950200007,242.994654352574,0.0,1.0
2016-11-15,10.6159,10.6159,10.6,10.6,415,9.43656314625307,9.43656314625307,9.42242950200007,9.42242950200007,466.864729427399,0.0,1.0
2016-11-16,10.6,10.6,10.6,10.6,325,9.42242950200007,9.42242950200007,9.42242950200007,9.42242950200007,365.616956780493,0.0,1.0
2016-11-17,10.6,10.6,10.6,10.6,563,9.42242950200007,9.42242950200007,9.42242950200007,9.42242950200007,633.361066668977,0.0,1.0
2016-11-18,10.7,10.75,10.6,10.75,806,9.51132034635856,9.5557657685378,9.42242950200007,9.5557657685378,906.730052815622,0.0,1.0
2016-11-21,10.6,10.784,10.6,10.6,717,9.42242950200007,9.58598865561969,9.42242950200007,9.42242950200007,806.607255420349,0.0,1.0
2016-11-22,10.75,10.75,10.55,10.55,1116,9.5557657685378,9.5557657685378,9.37798407982082,9.37798407982082,1255.47238082163,0.0,1.0
2016-11-23,10.7,10.7,10.7,10.7,1247,9.51132034635856,9.51132034635856,9.51132034635856,9.51132034635856,1402.84413878546,0.0,1.0
2016-11-25,10.7,10.7105,10.7,10.7,2340,9.51132034635856,9.5206538850162,9.51132034635856,9.51132034635856,2632.44208881955,0.0,1.0
2016-11-28,10.2,10.407,10.2,10.407,934,9.0668661245661,9.25087017238818,9.0668661245661,9.25087017238818,1050.72688502456,0.0,1.0
2016-11-29,10.2,10.2,10.2,10.2,94,9.0668661245661,9.0668661245661,9.0668661245661,9.0668661245661,105.747673653435,0.0,1.0
2016-11-30,10.155,10.155,10.155,10.155,226,9.02686524460478,9.02686524460478,9.02686524460478,9.02686524460478,254.244406868897,0.0,1.0
2016-12-01,10.155,10.155,10.155,10.155,132,9.02686524460478,9.02686524460478,9.02686524460478,9.02686524460478,148.496733215462,0.0,1.0
2016-12-02,10.3656,10.3656,10.3,10.3,922,9.21406936282376,9.21406936282376,9.15575696892459,9.15575696892459,1037.22718200497,0.0,1.0
2016-12-05,10.3,10.3,10.3,10.3,208,9.15575696892459,9.15575696892459,9.15575696892459,9.15575696892459,233.994852339516,0.0,1.0
2016-12-06,10.3,10.3,10.3,10.3,300,9.15575696892459,9.15575696892459,9.15575696892459,9.15575696892459,337.492575489686,0.0,1.0
2016-12-07,10.55,10.55,10.35,10.35,3881,9.37798407982082,9.37798407982082,9.20020239110384,9.20020239110384,4366.0289515849,0.0,1.0
2016-12-08,10.55,10.6,10.55,10.55,1580,9.37798407982082,9.42242950200007,9.37798407982082,9.37798407982082,1777.46089757901,0.0,1.0
2016-12-09,10.6,10.6,10.5,10.55,7440,9.42242950200007,9.42242950200007,9.33353865764158,9.37798407982082,8369.81587214421,0.0,1.0
2016-12-12,10.7,10.7,10.25,10.555,2953,9.51132034635856,9.51132034635856,9.11131154674535,9.38242862203874,3322.05191807014,0.0,1.0
2016-12-13,10.65,10.65,10.23,10.23,678,9.46687492417931,9.46687492417931,9.09353337787365,9.09353337787365,762.73322060669,0.0,1.0
2016-12-14,10.65,10.65,10.65,10.65,9,9.46687492417931,9.46687492417931,9.46687492417931,9.46687492417931,10.1247772646906,0.0,1.0
2016-12-15,10.65,10.65,10.35,10.35,441,9.46687492417931,9.46687492417931,9.20020239110384,9.20020239110384,496.114085969838,0.0,1.0
2016-12-16,10.3309,10.3309,10.3309,10.3309,201,9.18322423983137,9.18322423983137,9.18322423983137,9.18322423983137,226.120025578089,0.0,1.0
2016-12-19,10.4,10.4,10.4,10.4,382,9.24464781328308,9.24464781328308,9.24464781328308,9.24464781328308,429.740546123533,0.0,1.0
2016-12-20,10.4,10.4,10.4,10.4,81,9.24464781328308,9.24464781328308,9.24464781328308,9.24464781328308,91.1229953822152,0.0,1.0
2016-12-21,10.2,11.05,10.15,10.35,84950,9.0668661245661,9.82243830161328,9.02242070238686,9.20020239110384,95566.6476261627,0.0,1.0
2016-12-22,10.25,10.3,10.2,10.25,1516,9.11131154674535,9.15575696892459,9.0668661245661,9.11131154674535,1705.46248147455,0.0,1.0
2016-12-23,10.155,10.25,10.15,10.25,1585,9.02686524460478,9.11131154674535,9.02242070238686,9.11131154674535,1783.08577383717,0.0,1.0
2016-12-27,10.3564,10.3564,10.05,10.05,1664,9.20589140514278,9.20589140514278,8.93352985802837,8.93352985802837,1871.95881871612,0.0,1.0
2016-12-28,10.15,10.18,10.15,10.15,1258,9.0668661245661,9.09366474365349,9.0668661245661,9.0668661245661,1408.28151916835,0.05,1.0
2016-12-29,10.15,10.15,10.15,10.15,343,9.0668661245661,9.0668661245661,9.0668661245661,9.0668661245661,383.975008803453,0.0,1.0
2016-12-30,10.05,10.05,9.8,9.8,516,8.97753739427481,8.97753739427481,8.75421556854658,8.75421556854658,577.641704205778,0.0,1.0
2017-01-03,10.2866,10.2866,9.8,10.05,1326,9.18888917014401,9.18888917014401,8.75421556854658,8.97753739427481,1484.4048445288,0.0,1.0
2017-01-04,10.4,10.405,9.855,10.0,7795,9.29018795029433,9.2946543868089,8.80334637020679,8.93287302912917,8726.19589977527,0.0,1.0
2017-01-05,10.4,10.4,10.4,10.4,0,9.29018795029433,9.29018795029433,9.29018795029433,9.29018795029433,0,0.0,1.0
2017-01-06,10.1,10.3115,10.1,10.3115,1023,9.02220175942046,9.21113202398654,9.02220175942046,9.21113202398654,1145.20826240797,0.0,1.0
2017-01-09,10.1211,10.1211,10.1,10.1,1017,9.04105012151192,9.04105012151192,9.02220175942046,9.02220175942046,1138.49149840557,0.0,1.0
2017-01-10,10.45,10.45,10.25,10.25,417,9.33485231543998,9.33485231543998,9.15619485485739,9.15619485485739,466.815098166297,0.0,1.0
2017-01-11,10.15,10.15,10.1,10.15,2331,9.0668661245661,9.0668661245661,9.02220175942046,9.0668661245661,2609.46281492959,0.0,1.0
2017-01-12,10.15,10.15,10.15,10.15,253,9.0668661245661,9.0668661245661,9.0668661245661,9.0668661245661,283.223548767562,0.0,1.0
2017-01-13,10.15,10.15,10.1,10.1,424,9.0668661245661,9.0668661245661,9.02220175942046,9.02220175942046,474.651322835756,0.0,1.0
2017-01-17,10.1,10.1,10.1,10.1,214,9.02220175942046,9.02220175942046,9.02220175942046,9.02220175942046,239.564582752009,0.0,1.0
2017-01-18,9.9,10.5,9.9,10.5,10029,8.84354429883787,9.37951668058562,8.84354429883787,9.37951668058562,11227.0710299995,0.0,1.0
2017-01-19,9.95,9.95,9.95,9.95,100,8.88820866398352,8.88820866398352,8.88820866398352,8.88820866398352,111.946066706546,0.0,1.0
2017-01-20,10.15,10.15,10.15,10.15,528,9.0668661245661,9.0668661245661,9.0668661245661,9.0668661245661,591.075232210564,0.0,1.0
2017-01-23,10.055,10.2645,10.055,10.15,1458,8.98200383078938,9.16914752074963,8.98200383078938,9.0668661245661,1632.17365258144,0.0,1.0
2017-01-24,10.15,10.15,10.055,10.15,752,9.0668661245661,9.0668661245661,8.98200383078938,9.0668661245661,841.834421633227,0.0,1.0
2017-01-25,10.1362,10.1362,10.1362,10.1362,104,9.0545387597859,9.0545387597859,9.0545387597859,9.0545387597859,116.423909374808,0.0,1.0
2017-01-26,10.15,10.15,10.15,10.15,854,9.0668661245661,9.0668661245661,9.0668661245661,9.0668661245661,956.019409673904,0.0,1.0
2017-01-27,10.15,10.15,10.15,10.15,84,9.0668661245661,9.0668661245661,9.0668661245661,9.0668661245661,94.0346960334987,0.0,1.0
2017-01-30,10.258,10.258,10.25,10.25,2688,9.1633411532807,9.1633411532807,9.15619485485739,9.15619485485739,3009.11027307196,0.0,1.0
2017-01-31,10.258,10.258,10.258,10.258,33,9.1633411532807,9.1633411532807,9.1633411532807,9.1633411532807,36.9422020131602,0.0,1.0
2017-02-01,10.5,10.5,10.1,10.1,554,9.37951668058562,9.37951668058562,9.02220175942046,9.02220175942046,620.181209554265,0.0,1.0
2017-02-02,10.5,10.5,10.5,10.5,194,9.37951668058562,9.37951668058562,9.37951668058562,9.37951668058562,217.175369410699,0.0,1.0
2017-02-03,10.3,10.4,10.2,10.4,709,9.20085922000304,9.29018795029433,9.11153048971175,9.29018795029433,793.697612949412,0.0,1.0
2017-02-06,10.05,10.05,10.05,10.05,349,8.97753739427481,8.97753739427481,8.97753739427481,8.97753739427481,390.691772805846,0.0,1.0
2017-02-07,10.05,10.05,10.05,10.05,15,8.97753739427481,8.97753739427481,8.97753739427481,8.97753739427481,16.7919100059819,0.0,1.0
2017-02-08,10.26,10.26,10.26,10.26,438,9.16512772788652,9.16512772788652,9.16512772788652,9.16512772788652,490.323772174672,0.0,1.0
2017-02-09,10.2,10.2,10.1,10.1,581,9.11153048971175,9.11153048971175,9.02220175942046,9.02220175942046,650.406647565033,0.0,1.0
2017-02-10,10.2,10.3,10.1766,10.1766,1593,9.11153048971175,9.20085922000304,9.09062756682359,9.09062756682359,1783.30084263528,0.0,1.0
2017-02-13,10.2,10.2,10.2,10.2,206,9.11153048971175,9.11153048971175,9.11153048971175,9.11153048971175,230.608897415485,0.0,1.0
2017-02-14,10.05,10.4,10.0,10.35,907,8.97753739427481,9.29018795029433,8.93287302912917,9.24552358514869,1015.35082502837,0.0,1.0
2017-02-15,10.05,10.05,10.05,10.05,1,8.97753739427481,8.97753739427481,8.97753739427481,8.97753739427481,1.11946066706546,0.0,1.0
2017-02-16,10.25,10.25,10.175,10.175,5273,9.15619485485739,9.15619485485739,9.08919830713893,9.08919830713893,5902.91609743618,0.0,1.0
2017-02-17,10.25,10.25,10.25,10.25,70,9.15619485485739,9.15619485485739,9.15619485485739,9.15619485485739,78.3622466945823,0.0,1.0
2017-02-21,10.3,10.4052,10.3,10.4,5991,9.20085922000304,9.29483304426948,9.20085922000304,9.29018795029433,6706.68885638918,0.0,1.0
2017-02-22,10.2,10.35,10.2,10.35,7708,9.11153048971175,9.24552358514869,9.11153048971175,9.24552358514869,8628.80282174057,0.0,1.0
2017-02-23,10.55,10.55,10.3,10.3,9029,9.42418104573127,9.42418104573127,9.20085922000304,9.20085922000304,10107.610362934,0.0,1.0
2017-02-24,10.3,10.664,10.3,10.45,12560,9.20085922000304,9.52601579826334,9.20085922000304,9.33485231543998,14060.4259783422,0.0,1.0
2017-02-27,10.7,10.75,10.45,10.45,627,9.55817414116821,9.60283850631385,9.33485231543998,9.33485231543998,701.901838250044,0.0,1.0
2017-02-28,10.65,10.65,10.3,10.5,4236,9.51350977602256,9.51350977602256,9.20085922000304,9.37951668058562,4742.03538568929,0.0,1.0
2017-03-01,10.45,10.65,10.25,10.45,10256,9.33485231543998,9.51350977602256,9.15619485485739,9.33485231543998,11481.1886014234,0.0,1.0
2017-03-02,10.55,10.55,10.205,10.205,3403,9.42418104573127,9.42418104573127,9.11599692622631,9.11599692622631,3809.52465002376,0.0,1.0
2017-03-03,10.75,10.75,10.25,10.25,2012,9.60283850631385,9.60283850631385,9.15619485485739,9.15619485485739,2252.35486213571,0.0,1.0
2017-03-06,10.5,10.505,10.2,10.2405,1750,9.37951668058562,9.38398311710019,9.11153048971175,9.14770862547972,1959.05616736456,0.0,1.0
2017-03-07,10.55,10.645,10.3,10.645,5621,9.42418104573127,9.509043339508,9.20085922000304,9.509043339508,6292.48840957496,0.0,1.0
2017-03-08,10.3,10.3,10.3,10.3,313,9.20085922000304,9.20085922000304,9.20085922000304,9.20085922000304,350.391188791489,0.0,1.0
2017-03-09,10.55,10.6584,10.55,10.6584,336,9.42418104573127,9.52101338936703,9.42418104573127,9.52101338936703,376.138784133995,0.0,1.0
2017-03-10,10.35,10.7141,10.35,10.7141,1232,9.24552358514869,9.57076949213928,9.24552358514869,9.57076949213928,1379.17554182465,0.0,1.0
2017-03-13,10.4,10.55,10.4,10.545,1806,9.29018795029433,9.42418104573127,9.29018795029433,9.4197146092167,2021.74596472022,0.0,1.0
2017-03-14,10.4,10.4,10.4,10.4,160,9.29018795029433,9.29018795029433,9.29018795029433,9.29018795029433,179.113706730474,0.0,1.0
2017-03-15,10.3,10.35,10.3,10.35,497,9.20085922000304,9.24552358514869,9.20085922000304,9.24552358514869,556.371951531534,0.0,1.0
2017-03-16,10.35,10.4655,10.35,10.35,456,9.24552358514869,9.34869826863513,9.24552358514869,9.24552358514869,510.47406418185,0.0,1.0
2017-03-17,10.25,10.25,10.25,10.25,152,9.15619485485739,9.15619485485739,9.15619485485739,9.15619485485739,170.15802139395,0.0,1.0
2017-03-20,10.5,10.5,10.25,10.5,5053,9.37951668058562,9.37951668058562,9.15619485485739,9.37951668058562,5656.63475068178,0.0,1.0
2017-03-21,10.3056,10.3056,10.3056,10.3056,348,9.20586162889935,9.20586162889935,9.20586162889935,9.20586162889935,389.572312138781,0.0,1.0
2017-03-22,10.3056,10.3056,10.3056,10.3056,40,9.20586162889935,9.20586162889935,9.20586162889935,9.20586162889935,44.7784266826185,0.0,1.0
2017-03-23,10.3,10.3,10.2,10.2,1530,9.20085922000304,9.20085922000304,9.11153048971175,9.11153048971175,1712.77482061016,0.0,1.0
2017-03-24,10.4,10.5392,10.4,10.5392,394,9.29018795029433,9.41453354285981,9.29018795029433,9.41453354285981,441.067502823792,0.0,1.0
2017-03-27,10.255,10.255,10.255,10.255,1066,9.16066129137196,9.16066129137196,9.16066129137196,9.16066129137196,1193.34507109178,0.0,1.0
2017-03-28,10.6,10.6,10.5364,10.56,953,9.46884541087691,9.46884541087691,9.41203233841165,9.4331139187604,1066.84601571338,0.0,1.0
2017-03-29,10.55,10.55,10.55,10.55,58,9.46884541087692,9.46884541087692,9.46884541087692,9.46884541087692,64.6224511488071,0.05,1.0
2017-03-30,10.55,10.555,10.3,10.55,6925,9.46884541087692,9.47333301533705,9.24446518787036,9.46884541087692,7715.69783112912,0.0,1.0
2017-03-31,10.55,10.55,10.55,10.55,22,9.46884541087692,9.46884541087692,9.46884541087692,9.46884541087692,24.5119642288579,0.0,1.0
2017-04-03,10.25,10.5,10.2,10.305,5683,9.19958914326904,9.4239693662756,9.15471309866773,9.24895279233049,6331.88603239088,0.0,1.0
2017-04-04,10.3,10.35,10.105,10.35,1644,9.24446518787036,9.28934123247167,9.06944861392524,9.28934123247167,1831.71223601101,0.0,1.0
2017-04-05,10.3,10.3,10.225,10.25,687,9.24446518787036,9.24446518787036,9.17715112096839,9.19958914326904,765.441792055698,0.0,1.0
2017-04-06,10.4,10.6,10.275,10.3,3160,9.33421727707298,9.51372145547823,9.2220271655697,9.24446518787036,3520.80940741777,0.0,1.0
2017-04-07,10.3134,10.5,10.1,10.5,4045,9.25649196782351,9.4239693662756,9.0649610094651,9.4239693662756,4506.85887753318,0.0,1.0
2017-04-10,10.0,10.4,9.995,10.4,4497,8.97520892026248,9.33421727707298,8.97072131580235,9.33421727707298,5010.46832441699,0.0,1.0
2017-04-11,10.1,10.1,10.1,10.1,308,9.0649610094651,9.0649610094651,9.0649610094651,9.0649610094651,343.16749920401,0.0,1.0
2017-04-12,10.1,10.1,10.1,10.1,66,9.0649610094651,9.0649610094651,9.0649610094651,9.0649610094651,73.5358926865737,0.0,1.0
2017-04-13,10.1,10.15,10.1,10.15,265,9.0649610094651,9.10983705406642,9.0649610094651,9.10983705406642,295.257750938515,0.0,1.0
2017-04-17,10.2,10.2245,10.015,10.2245,1673,9.15471309866773,9.17670236052237,8.98867173364287,9.17670236052237,1864.02346158542,0.0,1.0
2017-04-18,10.15,10.15,10.05,10.05,815,9.10983705406642,9.10983705406642,9.02008496486379,9.02008496486379,908.056856659962,0.0,1.0
2017-04-19,10.05,10.145,10.015,10.1256,3084,9.02008496486379,9.10534944960629,8.98867173364287,9.08793754430098,3436.13171280899,0.0,1.0
2017-04-20,10.15,10.15,10.15,10.15,184,9.10983705406642,9.10983705406642,9.10983705406642,9.10983705406642,205.009155368629,0.0,1.0
2017-04-21,10.1303,10.2,10.1303,10.1914,1285,9.0921558924935,9.15471309866773,9.0921558924935,9.1469944189963,1431.72154700374,0.0,1.0
2017-04-24,10.1,10.1,10.1,10.1,725,9.0649610094651,9.0649610094651,9.0649610094651,9.0649610094651,807.780639360089,0.0,1.0
2017-04-25,10.05,10.15,10.05,10.087,2498,9.02008496486379,9.10983705406642,9.02008496486379,9.05329323786876,2783.22212016759,0.0,1.0
2017-04-26,10.15,10.15,10.1,10.1,1150,9.10983705406642,9.10983705406642,9.0649610094651,9.0649610094651,1281.30722105393,0.0,1.0
2017-04-27,10.15,10.15,10.15,10.15,754,9.10983705406642,9.10983705406642,9.10983705406642,9.10983705406642,840.091864934492,0.0,1.0
2017-04-28,10.15,10.15,10.15,10.15,130,9.10983705406642,9.10983705406642,9.10983705406642,9.10983705406642,144.843424988706,0.0,1.0
2017-05-01,10.15,10.15,10.0,10.0,5666,9.10983705406642,9.10983705406642,8.97520892026248,8.97520892026248,6312.94496912312,0.0,1.0
2017-05-02,10.055,10.0803,10.055,10.0803,877,9.02457256932392,9.04727984789219,9.02457256932392,9.04727984789219,977.136028577653,0.0,1.0
2017-05-03,10.05,10.1,10.05,10.1,2350,9.02008496486379,9.0649610094651,9.02008496486379,9.0649610094651,2618.32345171891,0.0,1.0
2017-05-04,10.175,10.175,10.05,10.1,3795,9.13227507636707,9.13227507636707,9.02008496486379,9.0649610094651,4228.31382947798,0.0,1.0
2017-05-05,10.1,10.1,10.1,10.1,125,9.0649610094651,9.0649610094651,9.0649610094651,9.0649610094651,139.272524027602,0.0,1.0
2017-05-08,10.05,10.2,10.05,10.1899,615,9.02008496486379,9.15471309866773,9.02008496486379,9.14564813765826,685.2208182158,0.0,1.0
2017-05-09,10.05,10.142,10.05,10.1145,1029,9.02008496486379,9.10265688693021,9.02008496486379,9.07797506239949,1146.49141779522,0.0,1.0
2017-05-10,10.05,10.05,10.05,10.05,33,9.02008496486379,9.02008496486379,9.02008496486379,9.02008496486379,36.7679463432868,0.0,1.0
2017-05-11,10.15,10.15,10.1,10.1,465,9.10983705406642,9.10983705406642,9.0649610094651,9.0649610094651,518.093789382678,0.0,1.0
2017-05-12,10.2,10.2,10.1805,10.1805,1168,9.15471309866773,9.15471309866773,9.13721144127322,9.13721144127322,1301.36246451391,0.0,1.0
2017-05-15,10.4,10.45,10.25,10.25,20909,9.33421727707298,9.37909332167429,9.19958914326904,9.19958914326904,23296.393639145,0.0,1.0
2017-05-16,10.4,10.4424,10.35,10.3644,13644,9.33421727707298,9.37227216289489,9.28934123247167,9.30226553331685,15201.8745426608,0.0,1.0
2017-05-17,10.4,10.414,10.35,10.35,4650,9.33421727707298,9.34678256956135,9.28934123247167,9.28934123247167,5180.93789382678,0.0,1.0
2017-05-18,10.5,10.5,10.35,10.35,2183,9.4239693662756,9.4239693662756,9.28934123247167,9.28934123247167,2432.25535961803,0.0,1.0
2017-05-19,10.7,10.7,10.5,10.5,461,9.60347354468085,9.60347354468085,9.4239693662756,9.4239693662756,513.637068613795,0.0,1.0
2017-05-22,10.35,10.525,10.35,10.4,1530,9.28934123247167,9.44640738857626,9.28934123247167,9.33421727707298,1704.69569409784,0.0,1.0
2017-05-23,10.405,10.55,10.3706,10.4,3114,9.33870488153311,9.46884541087692,9.30783016284741,9.33421727707298,3469.55711857561,0.0,1.0
2017-05-24,10.405,10.405,10.405,10.405,21,9.33870488153311,9.33870488153311,9.33870488153311,9.33870488153311,23.3977840366371,0.0,1.0
2017-05-25,10.6,10.7,10.4,10.4,3482,9.51372145547823,9.60347354468085,9.33421727707298,9.33421727707298,3879.57542931287,0.0,1.0
2017-05-26,10.6,10.6,10.6,10.6,188,9.51372145547823,9.51372145547823,9.51372145547823,9.51372145547823,209.465876137513,0.0,1.0
2017-05-30,10.6,10.6,10.6,10.6,15,9.51372145547823,9.51372145547823,9.51372145547823,9.51372145547823,16.7127028833122,0.0,1.0
2017-05-31,10.85,10.85,10.4,10.5,1619,9.73810167848479,9.73810167848479,9.33421727707298,9.4239693662756,1803.8577312055,0.0,1.0
2017-06-01,10.5,10.8,10.4,10.45,3610,9.4239693662756,9.69322563388348,9.33421727707298,9.37909332167429,4022.19049391713,0.0,1.0
2017-06-02,10.85,10.85,10.85,10.85,606,9.73810167848479,9.73810167848479,9.73810167848479,9.73810167848479,675.193196485812,0.0,1.0
2017-06-05,10.5,10.7475,10.5,10.7475,753,9.4239693662756,9.6461057870521,9.4239693662756,9.6461057870521,838.977684742272,0.0,1.0
2017-06-06,10.5,10.75,10.5,10.72,3545,9.4239693662756,9.64834958928217,9.4239693662756,9.62142396252138,3949.76878142278,0.0,1.0
2017-06-07,10.65,10.75,10.65,10.75,989,9.55859750007954,9.64834958928217,9.55859750007954,9.64834958928217,1101.92421010638,0.0,1.0
2017-06-08,10.65,10.65,10.65,10.65,77,9.55859750007954,9.55859750007954,9.55859750007954,9.55859750007954,85.7918748010026,0.0,1.0
2017-06-09,10.8,10.85,10.75,10.75,4126,9.69322563388348,9.73810167848479,9.64834958928217,9.64834958928217,4597.10747310307,0.0,1.0
2017-06-12,10.7964,10.7964,10.55,10.7,5294,9.68999455867218,9.68999455867218,9.46884541087692,9.60347354468085,5898.46993761698,0.0,1.0
2017-06-13,10.5,10.5,10.5,10.5,788,9.4239693662756,9.4239693662756,9.4239693662756,9.4239693662756,877.973991470001,0.0,1.0
2017-06-14,10.75,10.85,10.675,10.7505,2315,9.64834958928217,9.73810167848479,9.5810355223802,9.64879834972818,2579.32714499118,0.0,1.0
2017-06-15,10.8256,10.8256,10.6607,10.7506,2606,9.71620216871935,9.71620216871935,9.56820097362422,9.64888810181738,2903.55358092744,0.0,1.0
2017-06-16,10.9,10.9,10.6,10.6,1931,9.7829777230861,9.7829777230861,9.51372145547823,9.51372145547823,2151.48195117839,0.0,1.0
2017-06-19,10.7,10.95,10.7,10.85,2517,9.60347354468085,9.82785376768742,9.60347354468085,9.73810167848479,2804.39154381979,0.0,1.0
2017-06-20,10.7,10.7,10.7,10.7,202,9.60347354468085,9.60347354468085,9.60347354468085,9.60347354468085,225.064398828604,0.0,1.0
2017-06-21,10.8875,11.0,10.875,11.0,1035,9.77175871193577,9.87272981228873,9.76053970078545,9.87272981228873,1153.17649894854,0.0,1.0
2017-06-22,11.0,11.0,10.95,11.0,2042,9.87272981228873,9.87272981228873,9.82785376768742,9.87272981228873,2275.1559525149,0.0,1.0
2017-06-23,11.0,11.0,10.75,10.75,3796,9.87272981228873,9.87272981228873,9.64834958928217,9.64834958928217,4229.4280096702,0.0,1.0
2017-06-26,11.255,11.255,10.945,10.945,5951,10.1015976397554,10.1015976397554,9.82336616322729,9.82336616322729,6630.48632390607,0.0,1.0
2017-06-27,11.1389,11.384,11.125,11.3,2542,9.99739546419117,10.2173778348268,9.98491992379201,10.1419860798966,2832.24604862531,0.0,1.0
2017-06-28,11.1383,11.1383,11.1383,11.1383,239,10.0507082051775,10.0507082051775,10.0507082051775,10.0507082051775,264.862300810671,0.06,1.0
2017-06-29,11.0,11.05,11.0,11.05,1188,9.92591241544516,9.97103019915173,9.92591241544516,9.97103019915173,1316.55403080785,0.0,1.0
2017-06-30,11.005,11.005,11.005,11.005,234,9.93042419381582,9.93042419381582,9.93042419381582,9.93042419381582,259.321248492455,0.0,1.0
2017-07-03,11.2,11.3185,11.175,11.175,2504,10.1063835502714,10.213312697656,10.0838246584182,10.0838246584182,2774.95900096201,0.0,1.0
2017-07-05,11.1,11.1,11.0,11.0,297,10.0161479828583,10.0161479828583,9.92591241544516,9.92591241544516,329.138507701962,0.0,1.0
2017-07-06,11.1,11.1,11.1,11.1,2,10.0161479828583,10.0161479828583,10.0161479828583,10.0161479828583,2.21642092728594,0.0,1.0
2017-07-07,10.98,11.0,10.98,11.0,1532,9.90786530196254,9.92591241544516,9.90786530196254,9.92591241544516,1697.77843030103,0.0,1.0
2017-07-10,11.3,11.6,11.06,11.06,4587,10.1966191176846,10.467325819924,9.98005375589305,9.98005375589305,5083.36139673029,0.0,1.0
2017-07-11,11.25,11.65,11.15,11.2,15902,10.151501333978,10.5124436036306,10.0612657665649,10.1063835502714,17622.7627928505,0.0,1.0
2017-07-12,11.5,11.65,11.25,11.25,1608,10.3770902525109,10.5124436036306,10.151501333978,10.151501333978,1782.00242553789,0.0,1.0
2017-07-13,11.6,11.6,11.6,11.6,866,10.467325819924,10.467325819924,10.467325819924,10.467325819924,959.710261514811,0.0,1.0
2017-07-14,11.6,11.6,11.6,11.6,48,10.467325819924,10.467325819924,10.467325819924,10.467325819924,53.1941022548625,0.0,1.0
2017-07-17,11.45,11.5,11.0,11.4844,9104,10.3319724688043,10.3770902525109,9.92591241544516,10.3630135039944,10089.1480610056,0.0,1.0
2017-07-18,11.25,11.9,11.1,11.1,11672,10.151501333978,10.7380325221634,10.0161479828583,10.0161479828583,12935.0325316408,0.0,1.0
2017-07-19,11.366,11.5,11.3,11.4,2657,10.2561745921772,10.3770902525109,10.1966191176846,10.2868546850977,2944.51520189939,0.0,1.0
2017-07-20,11.2795,11.3472,11.2,11.3472,9826,10.1781208263649,10.2392103055036,10.1063835502714,10.2392103055036,10889.2760157558,0.0,1.0
2017-07-21,11.2,11.2439,11.05,11.05,1218,10.1063835502714,10.1459969643658,9.97103019915173,9.97103019915173,1349.80034471714,0.0,1.0
2017-07-24,11.4,11.4,11.25,11.3,4217,10.2868546850977,10.2868546850977,10.151501333978,10.1966191176846,4673.32352518241,0.0,1.0
2017-07-25,11.35,11.65,11.35,11.4,2868,10.2417369013911,10.5124436036306,10.2417369013911,10.2868546850977,3178.34760972805,0.0,1.0
2017-07-26,11.25,11.25,11.25,11.25,184,10.151501333978,10.151501333978,10.151501333978,10.151501333978,203.910725310307,0.0,1.0
2017-07-27,11.25,11.5,11.15,11.5,1322,10.151501333978,10.3770902525109,10.0612657665649,10.3770902525109,1465.05423293601,0.0,1.0
2017-07-28,11.25,11.25,11.25,11.25,32,10.151501333978,10.151501333978,10.151501333978,10.151501333978,35.4627348365751,0.0,1.0
2017-07-31,11.6,11.745,11.3,11.3,810,10.467325819924,10.598167392673,10.1966191176846,10.1966191176846,897.650475550805,0.0,1.0
2017-08-01,11.6,11.733,11.6,11.733,485,10.467325819924,10.5873391245835,10.467325819924,10.5873391245835,537.48207486684,0.0,1.0
2017-08-02,11.4,11.4,11.4,11.4,350,10.2868546850977,10.2868546850977,10.2868546850977,10.2868546850977,387.87366227504,0.0,1.0
2017-08-03,11.7327,11.7327,11.5,11.549,1157,10.5870684178812,10.5870684178812,10.3770902525109,10.4213056805433,1282.19950643492,0.0,1.0
2017-08-04,11.55,11.75,11.4,11.75,4558,10.4222080362174,10.6026791710437,10.2868546850977,10.6026791710437,5051.22329328467,0.0,1.0
2017-08-07,11.895,11.9,11.55,11.55,6168,10.7335207437927,10.7380325221634,10.4222080362174,10.4222080362174,6835.44213974987,0.0,1.0
2017-08-08,11.6,11.6,11.6,11.6,254,10.467325819924,10.467325819924,10.467325819924,10.467325819924,281.485457765314,0.0,1.0
2017-08-09,11.6,11.875,11.55,11.875,790,10.467325819924,10.7154736303101,10.4222080362174,10.7154736303101,875.486266277946,0.0,1.0
2017-08-10,11.675,11.9612,11.425,11.9612,5556,10.5350024954838,10.7932566894202,10.309413576951,10.7932566894202,6157.21733600037,0.0,1.0
2017-08-11,11.4,11.7233,11.4,11.7,3362,10.2868546850977,10.5785862745444,10.2868546850977,10.5575613873371,3725.80357876767,0.0,1.0
2017-08-14,11.95,11.95,11.35,11.5,3004,10.78315030587,10.78315030587,10.2417369013911,10.3770902525109,3329.06423278347,0.0,1.0
2017-08-15,11.4,12.25,11.4,12.25,942,10.2868546850977,11.0538570081094,10.2868546850977,11.0538570081094,1043.93425675168,0.0,1.0
2017-08-16,11.7,11.7,11.7,11.7,118,10.5575613873371,10.5575613873371,10.5575613873371,10.5575613873371,130.768834709871,0.0,1.0
2017-08-17,11.525,11.65,11.4,11.65,1347,10.3996491443641,10.5124436036306,10.2868546850977,10.5124436036306,1492.75949452709,0.0,1.0
2017-08-18,11.409,11.409,11.409,11.409,297,10.2949758861649,10.2949758861649,10.2949758861649,10.2949758861649,329.138507701962,0.0,1.0
2017-08-21,12.1,12.25,11.36,11.38,17317,10.9185036569897,11.0538570081094,10.2507604581325,10.2688075716151,19190.8805989053,0.0,1.0
2017-08-22,11.5,11.9,11.5,11.9,1600,10.3770902525109,10.7380325221634,10.3770902525109,10.7380325221634,1773.13674182874,0.0,1.0
2017-08-23,11.7,11.7,11.5,11.5,944,10.5575613873371,10.5575613873371,10.3770902525109,10.3770902525109,1046.15067767897,0.0,1.0
2017-08-24,11.3,11.45,11.15,11.4,8551,10.1966191176846,10.3319724688043,10.0612657665649,10.2868546850977,9476.30767461102,0.0,1.0
2017-08-25,11.5441,11.8,11.25,11.45,9237,10.41688413774,10.6477969547503,10.151501333978,10.3319724688043,10236.5400526702,0.0,1.0
2017-08-28,11.7,11.8,11.5,11.5,2258,10.5575613873371,10.6477969547503,10.3770902525109,10.3770902525109,2502.33922690583,0.0,1.0
2017-08-29,12.0,12.0,11.35,11.6,3422,10.8282680895765,10.8282680895765,10.2417369013911,10.467325819924,3792.29620658626,0.0,1.0
2017-08-30,11.9,11.9,11.4,11.7,4825,10.7380325221634,10.7380325221634,10.2868546850977,10.5575613873371,5347.11548707733,0.0,1.0
2017-08-31,11.5,11.8,11.5,11.5,697,10.3770902525109,10.6477969547503,10.3770902525109,10.3770902525109,772.422693159147,0.0,1.0
2017-09-01,11.65,11.65,11.3,11.3,456,10.5124436036306,10.5124436036306,10.1966191176846,10.1966191176846,505.343971421192,0.0,1.0
2017-09-05,11.7,11.95,11.35,11.7,9024,10.5575613873371,10.78315030587,10.2417369013911,10.5575613873371,10000.4912239142,0.0,1.0
2017-09-06,11.4,11.675,11.4,11.6,1216,10.2868546850977,10.5350024954838,10.2868546850977,10.467325819924,1347.58392378985,0.0,1.0
2017-09-07,11.4,11.9,11.4,11.45,2685,10.2868546850977,10.7380325221634,10.2868546850977,10.3319724688043,2975.54509488138,0.0,1.0
2017-09-08,11.55,11.6,11.45,11.45,3942,10.4222080362174,10.467325819924,10.3319724688043,10.3319724688043,4368.5656476806,0.0,1.0
2017-09-11,11.75,12.075,11.255,11.3,9381,10.6026791710437,10.8959447651364,10.1560131123487,10.1966191176846,10396.1223594347,0.0,1.0
2017-09-12,12.25,12.25,11.9,11.9,946,11.0538570081094,11.0538570081094,10.7380325221634,10.7380325221634,1048.36709860625,0.0,1.0
2017-09-13,11.55,12.1,11.45,12.1,7659,10.4222080362174,10.9185036569897,10.3319724688043,10.9185036569897,8487.78394104153,0.0,1.0
2017-09-14,11.7,11.8,11.555,11.75,9444,10.5575613873371,10.6477969547503,10.4267198145881,10.6026791710437,10465.9396186442,0.0,1.0
2017-09-15,11.4,11.8,11.4,11.65,10450,10.2868546850977,10.6477969547503,10.2868546850977,10.5124436036306,11580.7993450691,0.0,1.0
2017-09-18,11.55,11.605,11.45,11.45,9349,10.4222080362174,10.4718375982947,10.3319724688043,10.3319724688043,10360.6596245982,0.0,1.0
2017-09-19,11.6,11.6209,11.5753,11.6,759,10.467325819924,10.4861850535133,10.4450376347729,10.467325819924,841.131741905014,0.0,1.0
2017-09-20,11.75,11.75,11.6232,11.75,1693,10.6026791710437,10.6026791710437,10.4882604715638,10.6026791710437,1876.20031494755,0.0,1.0
2017-09-21,11.7,11.8,11.7,11.8,1818,10.5575613873371,10.6477969547503,10.5575613873371,10.6477969547503,2014.72662290293,0.0,1.0
2017-09-22,11.9874,12.2,11.7,11.85,8376,10.8168984080825,11.0087392244028,10.5575613873371,10.6929147384568,9282.37084347351,0.0,1.0
2017-09-25,12.1,12.3,11.8,12.0,8527,10.9185036569897,11.098974791816,10.6477969547503,10.8282680895765,9449.71062348359,0.0,1.0
2017-09-26,12.05,12.2,11.85,11.85,5443,10.8733858732831,11.0087392244028,10.6929147384568,10.6929147384568,6031.98955360869,0.0,1.0
2017-09-27,12.25,12.8,11.8,12.2,18122,11.0538570081094,11.5501526288816,10.6477969547503,11.0087392244028,20082.9900221379,0.0,1.0
2017-09-28,12.3,12.55,12.0,12.55,5337,11.1531161322638,11.3798054845456,10.8810889095257,11.3798054845456,5885.80798599429,0.06,1.0
2017-09-29,12.35,12.35,12.0,12.2,5723,11.1984540027202,11.1984540027202,10.8810889095257,11.0624403913511,6311.50067525673,0.0,1.0
2017-10-02,12.1,12.45,12.0,12.3,12045,10.9717646504384,11.2891297436329,10.8810889095257,11.1531161322638,13283.5970004311,0.0,1.0
2017-10-03,12.05,12.45,12.05,12.15,13090,10.9264267799821,11.2891297436329,10.9264267799821,11.0171025208948,14436.0551876831,0.0,1.0
2017-10-04,12.1,12.5,12.1,12.1,1306,10.9717646504384,11.3344676140893,10.9717646504384,10.9717646504384,1440.29702636472,0.0,1.0
2017-10-05,12.05,12.5,12.05,12.1,926,10.9264267799821,11.3344676140893,10.9264267799821,10.9717646504384,1021.22132190944,0.0,1.0
2017-10-06,11.8,12.1,11.75,12.1,3775,10.6997374277003,10.9717646504384,10.6543995572439,10.9717646504384,4163.18627452282,0.0,1.0
2017-10-09,12.1,12.15,11.9,12.15,5311,10.9717646504384,11.0171025208948,10.790413168613,11.0171025208948,5857.13438516312,0.0,1.0
2017-10-10,12.1,12.1,11.8,11.8,2105,10.9717646504384,10.9717646504384,10.6997374277003,10.6997374277003,2321.45883652201,0.0,1.0
2017-10-11,12.05,12.15,11.95,11.95,1322,10.9264267799821,11.0171025208948,10.8357510390693,10.8357510390693,1457.94231918388,0.0,1.0
2017-10-12,11.9,12.0467,11.9,11.95,985,10.790413168613,10.9234344805319,10.790413168613,10.8357510390693,1086.28833918013,0.0,1.0
2017-10-13,12.1,12.1,12.1,12.1,707,10.9717646504384,10.9717646504384,10.9717646504384,10.9717646504384,779.701376447058,0.0,1.0
2017-10-16,11.95,12.0,11.75,12.0,3803,10.8357510390693,10.8810889095257,10.6543995572439,10.8810889095257,4194.06553695639,0.0,1.0
2017-10-17,12.05,12.4357,11.95,12.0,4256,10.9264267799821,11.2761631126824,10.8357510390693,10.8810889095257,4693.6478898991,0.0,1.0
2017-10-18,12.35,12.5,12.23,12.5,3121,11.1984540027202,11.3344676140893,11.0896431136249,11.3344676140893,3441.93493053927,0.0,1.0
2017-10-19,12.35,12.5,12.3,12.3,4626,11.1984540027202,11.3344676140893,11.1531161322638,11.1531161322638,5101.69528634241,0.0,1.0
2017-10-20,12.4,12.45,12.35,12.45,448,11.2437918731766,11.2891297436329,11.1984540027202,11.2891297436329,494.068198936747,0.0,1.0
2017-10-23,12.65,12.75,12.3,12.3407,2070,11.4704812254583,11.5611569663711,11.1531161322638,11.1900211588153,2282.85975848008,0.0,1.0
2017-10-24,12.35,12.7404,11.98,12.65,5299,11.1984540027202,11.5524520952434,10.8629537613432,11.4704812254583,5843.90041554874,0.0,1.0
2017-10-25,12.5,12.5,12.14,12.14,2033,11.3344676140893,11.3344676140893,11.0080349468035,11.0080349468035,2242.05501883573,0.0,1.0
2017-10-26,12.552,12.575,12.4356,12.575,2154,11.3816189993639,11.4024744197738,11.2760724369415,11.4024744197738,2375.49754578071,0.0,1.0
2017-10-27,12.6,12.745,12.4,12.4,4603,11.425143355002,11.5566231793254,11.2437918731766,11.2437918731766,5076.33017791485,0.0,1.0
2017-10-30,12.75,12.75,12.4,12.65,1255,11.5611569663711,11.5611569663711,11.2437918731766,11.4704812254583,1384.05265550361,0.0,1.0
2017-10-31,12.85,13.045,12.6,12.6,1996,11.6518327072838,11.8286504020636,11.425143355002,11.425143355002,2201.2502791914,0.0,1.0
2017-11-01,13.0,13.0,12.85,12.85,1433,11.7878463186528,11.7878463186528,11.6518327072838,11.6518327072838,1580.35653811688,0.0,1.0
2017-11-02,12.83,13.2,12.83,13.2,1842,11.6336975591012,11.9691978004783,11.6336975591012,11.9691978004783,2031.41433580691,0.0,1.0
2017-11-03,12.83,12.83,12.83,12.83,171,11.6336975591012,11.6336975591012,11.6336975591012,11.6336975591012,188.584067004876,0.0,1.0
2017-11-06,12.85,12.95,12.7,12.75,6010,11.6518327072838,11.7425084481965,11.5158190959147,11.5611569663711,6628.01311520057,0.0,1.0
2017-11-07,12.8,12.825,12.505,12.75,2634,11.6064948368274,11.6291637720556,11.3390014011349,11.5611569663711,2904.8563303558,0.0,1.0
2017-11-08,12.5,12.5,12.5,12.5,821,11.3344676140893,11.3344676140893,11.3344676140893,11.3344676140893,905.424087783639,0.0,1.0
2017-11-09,13.0,13.0,12.55,12.55,6206,11.7878463186528,11.7878463186528,11.3798054845456,11.3798054845456,6844.16795223544,0.0,1.0
2017-11-10,13.25,13.4,12.9,13.0,208070,12.0145356709346,12.1505492823037,11.6971705777401,11.7878463186528,229466.004805289,0.0,1.0
2017-11-13,13.0,13.95,13.0,13.55,12100,11.7878463186528,12.6492658573236,11.7878463186528,12.2865628936728,13344.2526944971,0.0,1.0
2017-11-14,13.4,13.4,13.0,13.1605,2795,12.1505492823037,12.1505492823037,11.7878463186528,11.9333808828177,3082.41208934869,0.0,1.0
2017-11-15,13.45,13.6,13.3,13.6,1346,12.1958871527601,12.3319007641291,12.059873541391,12.3319007641291,1484.41025841264,0.0,1.0
2017-11-16,13.5,13.6,13.45,13.6,1420,12.2412250232164,12.3319007641291,12.1958871527601,12.3319007641291,1566.01973770131,0.0,1.0
2017-11-17,13.4318,13.6,13.4318,13.6,337,12.1793841679139,12.3319007641291,12.1793841679139,12.3319007641291,371.653980003761,0.0,1.0
2017-11-20,13.95,14.0,13.75,13.75,2733,12.6492658573236,12.69460372778,12.4679143754982,12.4679143754982,3014.03657967442,0.0,1.0
2017-11-21,14.25,14.95,13.9,13.9,2895,12.9212930800618,13.5560232664508,12.6039279868673,12.6039279868673,3192.6951694685,0.0,1.0
2017-11-22,14.7,14.7,14.25,14.25,1223,13.329333914169,13.329333914169,12.9212930800618,12.9212930800618,1348.76206986528,0.0,1.0
2017-11-24,14.9,14.9,14.7,14.7,1883,13.5106853959944,13.5106853959944,13.329333914169,13.329333914169,2076.63039865603,0.0,1.0
2017-11-27,14.9,15.25,14.9,14.9,5521,13.5106853959944,13.8280504891889,13.5106853959944,13.5106853959944,6088.72885341472,0.0,1.0
2017-11-28,15.1,15.195,14.65,14.95,7215,13.6920368778198,13.7781788316869,13.2839960437126,13.5560232664508,7956.92423064432,0.0,1.0
2017-11-29,14.66,15.1,14.66,15.0,1580,13.2930636178039,13.6920368778198,13.2930636178039,13.6013611369071,1742.472665893,0.0,1.0
2017-11-30,15.1,15.1,14.87,14.87,1297,13.6920368778198,13.6920368778198,13.4834826737206,13.4834826737206,1430.37154915394,0.0,1.0
2017-12-01,15.5,15.5,15.05,15.05,5348,14.0547398414707,14.0547398414707,13.6466990073635,13.6466990073635,5897.93912480744,0.0,1.0
2017-12-04,17.0,17.55,15.5,15.5,20283,15.4148759551614,15.9135925301813,14.0547398414707,14.0547398414707,22368.7171407011,0.0,1.0
2017-12-05,16.95,17.5,16.6,17.2,7466,15.369538084705,15.868254659725,15.0521729915105,15.5962274369868,8233.73476174505,0.0,1.0
2017-12-06,16.85,16.95,16.75,16.95,3422,15.2788623437923,15.369538084705,15.1881866028796,15.369538084705,3773.88700169991,0.0,1.0
2017-12-07,16.35,16.9,16.35,16.9,8002,14.8254836392288,15.3242002142487,14.8254836392288,15.3242002142487,8824.85207118719,0.0,1.0
2017-12-08,16.45,16.95,16.05,16.3,10939,14.9161593801415,15.369538084705,14.5534564164906,14.7801457687724,12063.866134306,0.0,1.0
2017-12-11,16.45,16.66,15.1,16.15,12052,14.9161593801415,15.1065784360582,13.6920368778198,14.6441321574033,13291.3168160395,0.0,1.0
2017-12-12,15.65,16.45,15.55,16.45,5699,14.1907534528398,14.9161593801415,14.100077711927,14.9161593801415,6285.03273602796,0.0,1.0
2017-12-13,15.9,16.2,15.66,15.66,20017,14.4174428051215,14.6894700278597,14.199821026931,14.199821026931,22075.3641475825,0.0,1.0
2017-12-14,15.35,16.0,15.33,15.95,8198,13.9187262301016,14.5081185460343,13.9005910819191,14.4627806755779,9041.00690822205,0.0,1.0
2017-12-15,14.85,15.4,14.75,15.4,13020,13.465347525538,13.964064100558,13.3746717846253,13.964064100558,14358.8570315993,0.0,1.0
2017-12-18,14.9,15.85,14.0,14.4,27254,13.5106853959944,14.3721049346652,12.69460372778,13.0573066914308,30056.5506558531,0.0,1.0
2017-12-19,14.8,15.05,14.65,14.65,8507,13.4200096550817,13.6466990073635,13.2839960437126,13.2839960437126,9381.78162579224,0.0,1.0
2017-12-20,16.0,16.0,15.0,15.0,6123,14.5081185460343,14.5081185460343,13.6013611369071,13.6013611369071,6752.63299573596,0.0,1.0
2017-12-21,16.0,16.0,16.0,16.0,439,14.5081185460343,14.5081185460343,14.5081185460343,14.5081185460343,484.142721725965,0.0,1.0
2017-12-22,15.95,15.95,15.95,15.95,390,14.4627806755779,14.4627806755779,14.4627806755779,14.4627806755779,430.10401246726,0.0,1.0
2017-12-26,15.85,15.85,15.6,15.6,2004,14.3721049346652,14.3721049346652,14.1454155823834,14.1454155823834,2210.07292560099,0.0,1.0
2017-12-27,15.75,15.97,14.5,15.9,8768,14.2814291937525,14.4809158237604,13.1479824323436,14.4174428051215,9669.62046490494,0.0,1.0
2017-12-28,16.15,16.3,15.63,15.95,12436,14.698537601951,14.8350565270465,14.2252719949532,14.5165123684903,13664.0396098549,0.06,1.0
2017-12-29,16.25,16.5,15.85,16.2,29836,14.7895502186813,15.0170817605072,14.4254997517599,14.7440439103161,32782.2680765223,0.0,1.0
2018-01-02,16.0,16.5,16.0,16.45,2320,14.5620186768554,15.0170817605072,14.5620186768554,14.971575452142,2549.09712888899,0.0,1.0
2018-01-03,16.45,16.45,15.95,16.15,2105,14.971575452142,14.971575452142,14.5165123684903,14.698537601951,2312.86614496177,0.0,1.0
2018-01-04,16.3,16.4,15.98,16.19,6013,14.8350565270465,14.9260691437768,14.5438161535094,14.7349426486431,6606.77630862477,0.0,1.0
2018-01-05,15.95,16.1,15.38,15.65,1465,14.5165123684903,14.6530312935858,13.9977404531273,14.2434745182992,1609.66693699239,0.0,1.0
2018-01-08,15.6,16.34,15.6,15.8,14135,14.1979682099341,14.8714615737386,14.1979682099341,14.3799934433948,15530.8137572611,0.0,1.0
2018-01-09,15.35,15.4,15.3,15.4,845,13.9704366681082,14.0159429764734,13.924930359743,14.0159429764734,928.442704272065,0.0,1.0
2018-01-10,15.99,15.99,14.98,14.98,1141,14.5529174151824,14.5529174151824,13.6336899862059,13.6336899862059,1253.6723379579,0.0,1.0
2018-01-11,15.98,15.98,15.83,15.83,771,14.5438161535094,14.5438161535094,14.4072972284139,14.4072972284139,847.135295850605,0.0,1.0
2018-01-12,15.75,16.05,15.55,16.05,427,14.3344871350296,14.6075249852206,14.1524619015689,14.6075249852206,469.165721567067,0.0,1.0
2018-01-16,16.05,16.1,15.95,15.95,1115,14.6075249852206,14.6530312935858,14.5165123684903,14.5165123684903,1225.10487013415,0.0,1.0
2018-01-17,14.9,16.15,14.24,16.15,9278,13.5608798928216,14.698537601951,12.9601966224013,14.698537601951,10194.1910180311,0.0,1.0
2018-01-18,15.35,15.35,14.05,14.05,2976,13.9704366681082,13.9704366681082,12.7872726506137,12.7872726506137,3269.87631705759,0.0,1.0
2018-01-19,15.23,15.3,15.15,15.15,1830,13.8612215280318,13.924930359743,13.7884114346475,13.7884114346475,2010.71023528743,0.0,1.0
2018-01-22,15.23,15.23,15.23,15.23,24,13.8612215280318,13.8612215280318,13.8612215280318,13.8612215280318,26.3699702988515,0.0,1.0
2018-01-23,15.25,15.25,15.1,15.25,1454,13.8794240513778,13.8794240513778,13.7429051262823,13.8794240513778,1597.58070060543,0.0,1.0
2018-01-24,15.0,15.1,15.0,15.1,1049,13.651892509552,13.7429051262823,13.651892509552,13.7429051262823,1152.5874518123,0.0,1.0
2018-01-25,15.0,15.01,14.96,15.0,6452,13.651892509552,13.660993771225,13.6154874628598,13.651892509552,7089.12701534125,0.0,1.0
2018-01-26,15.57,15.65,14.95,14.95,973,14.170664424915,14.2434745182992,13.6063862011868,13.6063862011868,1069.08254586594,0.0,1.0
2018-01-29,14.75,15.25,14.75,15.25,4594,13.4243609677261,13.8794240513778,13.4243609677261,13.8794240513778,5047.65181470518,0.0,1.0
2018-01-30,15.0,15.1,14.95,15.0,5868,13.651892509552,13.7429051262823,13.6063862011868,13.651892509552,6447.4577380692,0.0,1.0
2018-01-31,15.0,15.17,15.0,15.05,3659,13.651892509552,13.8066139579936,13.651892509552,13.6973988179172,4020.32172181241,0.0,1.0
2018-02-01,15.13,15.2,15.0,15.2,1457,13.7702089113014,13.8339177430127,13.651892509552,13.8339177430127,1600.87694689278,0.0,1.0
2018-02-02,14.9,15.15,14.75,15.15,12839,13.5608798928216,13.7884114346475,13.4243609677261,13.7884114346475,14106.8353611232,0.0,1.0
2018-02-05,14.85,14.95,14.3,14.8,6387,13.5153735844565,13.6063862011868,13.0148041924396,13.4698672760913,7017.70834578185,0.0,1.0
2018-02-06,14.6,14.65,14.6,14.65,369,13.2878420426306,13.3333483509958,13.2878420426306,13.3333483509958,405.438293344843,0.0,1.0
2018-02-07,14.11,14.65,13.72,14.65,3603,12.8418802206519,13.3333483509958,12.4869310154035,13.3333483509958,3958.79179111509,0.0,1.0
2018-02-08,14.1,14.2,13.55,14.05,3325,12.8327789589789,12.9237915757092,12.332209566962,12.7872726506137,3653.33963515338,0.0,1.0
2018-02-09,13.95,14.3,13.87,14.3,4173,12.6962600338833,13.0148041924396,12.6234499404991,13.0148041924396,4585.07858571283,0.0,1.0
2018-02-12,14.03,14.05,14.0,14.0,1840,12.7690701272676,12.7872726506137,12.7417663422485,12.7417663422485,2021.69772291196,0.0,1.0
2018-02-13,14.25,14.25,13.8,13.8,689,12.9692978840744,12.9692978840744,12.5597411087878,12.5597411087878,757.037897329529,0.0,1.0
2018-02-14,14.25,14.25,14.25,14.25,6,12.9692978840744,12.9692978840744,12.9692978840744,12.9692978840744,6.59249257471288,0.0,1.0
2018-02-15,14.25,14.25,14.05,14.05,706,12.9692978840744,12.9692978840744,12.7872726506137,12.7872726506137,775.716626291216,0.0,1.0
2018-02-16,14.25,14.25,14.25,14.25,50,12.9692978840744,12.9692978840744,12.9692978840744,12.9692978840744,54.9374381226074,0.0,1.0
2018-02-20,13.9,15.75,13.9,14.25,4277,12.6507537255182,14.3344871350296,12.6507537255182,12.9692978840744,4699.34845700783,0.0,1.0
2018-02-21,13.9,13.9,13.57,13.57,1228,12.6507537255182,12.6507537255182,12.350412090308,12.350412090308,1349.26348029124,0.0,1.0
2018-02-22,14.1282,14.1282,14.1282,14.1282,136,12.8584445168968,12.8584445168968,12.8584445168968,12.8584445168968,149.429831693492,0.0,1.0
2018-02-23,14.13,14.13,14.13,14.13,0,12.860082743998,12.860082743998,12.860082743998,12.860082743998,0,0.0,1.0
2018-02-26,14.7,14.7,14.28,14.28,522,13.3788546593609,13.3788546593609,12.9966016690935,12.9966016690935,573.546854000023,0.0,1.0
2018-02-27,14.35,14.75,14.3,14.75,2276,13.0603105008047,13.4243609677261,13.0148041924396,13.4243609677261,2500.7521833411,0.0,1.0
2018-02-28,14.35,14.35,14.35,14.35,800,13.0603105008047,13.0603105008047,13.0603105008047,13.0603105008047,878.999009961721,0.0,1.0
2018-03-01,14.35,14.35,14.35,14.35,420,13.0603105008047,13.0603105008047,13.0603105008047,13.0603105008047,461.474480229904,0.0,1.0
2018-03-02,14.35,14.35,14.35,14.35,61,13.0603105008047,13.0603105008047,13.0603105008047,13.0603105008047,67.0236745095812,0.0,1.0
2018-03-05,14.4,14.4,14.2,14.2,971,13.1058168091699,13.1058168091699,12.9237915757092,12.9237915757092,1066.88504834104,0.0,1.0
2018-03-06,14.3,14.85,14.3,14.85,700,13.0148041924396,13.5153735844565,13.0148041924396,13.5153735844565,769.124133716502,0.0,1.0
2018-03-07,14.9,14.9,14.4,14.4,2852,13.5608798928216,13.5608798928216,13.1058168091699,13.1058168091699,3133.63147051354,0.0,1.0
2018-03-08,14.8,14.95,14.8,14.95,641,13.4698672760913,13.6063862011868,13.4698672760913,13.6063862011868,704.297956731827,0.0,1.0
2018-03-09,15.2,15.75,14.8,14.8,27747,13.8339177430127,14.3344871350296,13.4698672760913,13.4698672760913,30486.9819117597,0.0,1.0
2018-03-12,15.7,15.7,15.7,15.7,116,14.2889808266644,14.2889808266644,14.2889808266644,14.2889808266644,127.454856444449,0.0,1.0
2018-03-13,15.25,15.25,15.25,15.25,190,13.8794240513778,13.8794240513778,13.8794240513778,13.8794240513778,208.762264865909,0.0,1.0
2018-03-14,15.4,15.75,15.3,15.65,19700,14.0159429764734,14.3344871350296,13.924930359743,14.2434745182992,21645.3506203073,0.0,1.0
2018-03-15,15.35,15.54,15.3,15.54,2700,13.9704366681082,14.1433606398958,13.924930359743,14.1433606398958,2966.6216586208,0.0,1.0
2018-03-16,15.75,15.75,15.75,15.75,390,14.3344871350296,14.3344871350296,14.3344871350296,14.3344871350296,428.512017356338,0.0,1.0
2018-03-19,15.6,15.65,15.6,15.65,307,14.1979682099341,14.2434745182992,14.1979682099341,14.2434745182992,337.315870072809,0.0,1.0
2018-03-20,15.7,15.7,15.6,15.6,1113,14.2889808266644,14.2889808266644,14.1979682099341,14.1979682099341,1222.90737260924,0.0,1.0
2018-03-21,15.6,15.7,15.6,15.6,1153,14.1979682099341,14.2889808266644,14.1979682099341,14.1979682099341,1266.85732310732,0.0,1.0
2018-03-22,15.7,15.7,15.55,15.55,777,14.2889808266644,14.2889808266644,14.1524619015689,14.1524619015689,853.72778842532,0.0,1.0
2018-03-23,14.85,15.15,14.8,15.15,2389,13.5153735844565,13.7884114346475,13.4698672760913,13.7884114346475,2624.91079349818,0.0,1.0
2018-03-26,15.2,15.2,14.8,14.8,490,13.8339177430127,13.8339177430127,13.4698672760913,13.4698672760913,538.386893601552,0.0,1.0
2018-03-27,15.05,15.14,15.0,15.0,2394,13.6973988179172,13.7793101729745,13.651892509552,13.651892509552,2630.40453731044,0.0,1.0
2018-03-28,13.85,14.15,13.75,14.15,787,12.6689562488642,12.9433740737494,12.5774836405692,12.9433740737494,860.366851529478,0.07,1.0
2018-03-29,15.15,15.4,14.8,14.85,2282,13.8581001566999,14.0867816774375,13.5379460276672,13.5836823318147,2494.73590240185,0.0,1.0
2018-04-02,15.25,15.25,15.25,15.25,661,13.9495727649949,13.9495727649949,13.9495727649949,13.9495727649949,722.620697409129,0.0,1.0
2018-04-03,14.5,15.1,14.2,14.2,1121,13.2635282027821,13.8123638525523,12.9891103778969,12.9891103778969,1225.50348229293,0.0,1.0
2018-04-04,14.5,14.5,14.5,14.5,1127,13.2635282027821,13.2635282027821,13.2635282027821,13.2635282027821,1232.06282296533,0.0,1.0
2018-04-05,14.25,14.3,14.25,14.3,584,13.0348466820444,13.080582986192,13.0348466820444,13.080582986192,638.442492113361,0.0,1.0
2018-04-06,14.25,14.25,14.25,14.25,139,13.0348466820444,13.0348466820444,13.0348466820444,13.0348466820444,151.958058910543,0.0,1.0
2018-04-09,15.2,15.2,15.2,15.2,100,13.9038364608474,13.9038364608474,13.9038364608474,13.9038364608474,109.322344539959,0.0,1.0
2018-04-10,15.2,15.2,15.2,15.2,107,13.9038364608474,13.9038364608474,13.9038364608474,13.9038364608474,116.974908657756,0.0,1.0
2018-04-11,15.2,15.2,15.2,15.2,295,13.9038364608474,13.9038364608474,13.9038364608474,13.9038364608474,322.500916392878,0.0,1.0
2018-04-12,14.62,14.62,14.62,14.62,481,13.3732953327361,13.3732953327361,13.3732953327361,13.3732953327361,525.840477237202,0.0,1.0
2018-04-13,15.0,15.25,14.95,15.25,7340,13.7208912442573,13.9495727649949,13.6751549401098,13.9495727649949,8024.26008923297,0.0,1.0
2018-04-16,15.0,15.0,15.0,15.0,175,13.7208912442573,13.7208912442573,13.7208912442573,13.7208912442573,191.314102944928,0.0,1.0
2018-04-17,14.95,15.0,14.95,15.0,1445,13.6751549401098,13.7208912442573,13.6751549401098,13.7208912442573,1579.7078786024,0.0,1.0
2018-04-18,14.75,14.75,14.25,14.25,968,13.4922097235197,13.4922097235197,13.0348466820444,13.0348466820444,1058.2402951468,0.0,1.0
2018-04-19,14.35,14.35,14.35,14.35,284,13.1263192903395,13.1263192903395,13.1263192903395,13.1263192903395,310.475458493482,0.0,1.0
2018-04-20,14.46,14.46,14.46,14.46,283,13.226939159464,13.226939159464,13.226939159464,13.226939159464,309.382235048084,0.0,1.0
2018-04-23,14.5,14.5,14.35,14.35,3402,13.2635282027821,13.2635282027821,13.1263192903395,13.1263192903395,3719.14616124939,0.0,1.0
2018-04-24,15.3,15.3,14.4,14.4,2211,13.9953090691424,13.9953090691424,13.172055594487,13.172055594487,2417.1170377785,0.0,1.0
2018-04-25,14.9,15.2,14.85,14.85,2346,13.6294186359622,13.9038364608474,13.5836823318147,13.5836823318147,2564.70220290744,0.0,1.0
2018-04-26,14.9,14.9,14.9,14.9,237,13.6294186359622,13.6294186359622,13.6294186359622,13.6294186359622,259.093956559703,0.0,1.0
2018-04-27,14.9,14.9,14.9,14.9,169,13.6294186359622,13.6294186359622,13.6294186359622,13.6294186359622,184.754762272531,0.0,1.0
2018-04-30,14.7,14.7,14.25,14.7,2712,13.4464734193721,13.4464734193721,13.0348466820444,13.4464734193721,2964.82198392369,0.0,1.0
2018-05-01,15.0,15.0,14.7,14.7,1462,13.7208912442573,13.7208912442573,13.4464734193721,13.4464734193721,1598.2926771742,0.0,1.0
2018-05-02,14.75,14.79,14.75,14.79,619,13.4922097235197,13.5287987668377,13.4922097235197,13.5287987668377,676.705312702344,0.0,1.0
2018-05-03,14.75,14.75,14.75,14.75,11,13.4922097235197,13.4922097235197,13.4922097235197,13.4922097235197,12.0254578993954,0.0,1.0
2018-05-04,14.75,14.75,14.75,14.75,221,13.4922097235197,13.4922097235197,13.4922097235197,13.4922097235197,241.602381433308,0.0,1.0
2018-05-07,14.95,14.95,14.92,14.92,375,13.6751549401098,13.6751549401098,13.6477131576213,13.6477131576213,409.958792024845,0.0,1.0
2018-05-08,15.0,15.0,14.94,14.94,788,13.7208912442573,13.7208912442573,13.6660076792803,13.6660076792803,861.460074974875,0.0,1.0
2018-05-09,15.0,15.0,15.0,15.0,1759,13.7208912442573,13.7208912442573,13.7208912442573,13.7208912442573,1922.98004045787,0.0,1.0
2018-05-10,14.96,14.96,14.96,14.96,437,13.6843022009393,13.6843022009393,13.6843022009393,13.6843022009393,477.738645639619,0.0,1.0
2018-05-11,14.75,15.5,14.75,14.91,1748,13.4922097235197,14.1782542857325,13.4922097235197,13.6385658967918,1910.95458255848,0.0,1.0
2018-05-14,15.75,15.91,15.1,15.1,5269,14.4069358064702,14.5532919797422,13.8123638525523,13.8123638525523,5760.19433381041,0.0,1.0
2018-05-15,15.9,16.2,15.9,16.0,3740,14.5441447189127,14.8185625437979,14.5441447189127,14.6356173272078,4088.65568579447,0.0,1.0
2018-05-16,16.5,16.75,16.16,16.17,5661,15.092980368683,15.3216618894206,14.7819735004799,14.7911207613094,6188.73792440708,0.0,1.0
2018-05-17,17.45,17.72,16.25,16.5,9092,15.961970147486,16.2089461898826,14.8642988479454,15.092980368683,9939.58756557305,0.0,1.0
2018-05-18,16.7,17.0,16.5,16.8,12552,15.2759255852731,15.5503434101583,15.092980368683,15.3673981935682,13722.1406866556,0.0,1.0
2018-05-21,16.57,16.65,16.57,16.63,1180,15.1570111944896,15.2301892811256,15.1570111944896,15.2118947594666,1290.00366557151,0.0,1.0
2018-05-22,16.7,16.7,16.55,16.65,4375,15.2759255852731,15.2759255852731,15.1387166728306,15.2301892811256,4782.8525736232,0.0,1.0
2018-05-23,16.55,16.75,16.55,16.75,2547,15.1387166728306,15.3216618894206,15.1387166728306,15.3216618894206,2784.44011543274,0.0,1.0
2018-05-24,16.6,16.6,16.55,16.55,2040,15.1844529769781,15.1844529769781,15.1387166728306,15.1387166728306,2230.17582861516,0.0,1.0
2018-05-25,16.6,16.6,16.6,16.6,134,15.1844529769781,15.1844529769781,15.1844529769781,15.1844529769781,146.491941683545,0.0,1.0
2018-05-29,16.5,16.75,16.5,16.72,1386,15.092980368683,15.3216618894206,15.092980368683,15.2942201069321,1515.20769532383,0.0,1.0
2018-05-30,16.3,16.7124,16.3,16.7124,1738,14.9100351520929,15.2872681887017,14.9100351520929,15.2872681887017,1900.02234810449,0.0,1.0
2018-05-31,16.25,16.6,16.25,16.3,1845,14.8642988479454,15.1844529769781,14.8642988479454,14.9100351520929,2016.99725676224,0.0,1.0
2018-06-01,16.25,16.3,16.2,16.3,2697,14.8642988479454,14.9100351520929,14.8185625437979,14.9100351520929,2948.42363224269,0.0,1.0
2018-06-04,16.65,16.65,16.15,16.35,3606,15.2301892811256,15.2301892811256,14.7728262396504,14.9557714562405,3942.16374411091,0.0,1.0
2018-06-05,16.2,16.5,16.2,16.3,7076,14.8185625437979,15.092980368683,14.8185625437979,14.9100351520929,7735.64909964747,0.0,1.0
2018-06-06,16.1,16.25,16.1,16.25,1412,14.7270899355028,14.8642988479454,14.7270899355028,14.8642988479454,1543.63150490422,0.0,1.0
2018-06-07,16.05,16.21,16.05,16.2,939,14.6813536313553,14.8277098046274,14.6813536313553,14.8185625437979,1026.53681523021,0.0,1.0
2018-06-08,15.95,15.95,15.95,15.95,280,14.5898810230603,14.5898810230603,14.5898810230603,14.5898810230603,306.102564711884,0.0,1.0
2018-06-11,15.65,15.65,15.65,15.65,618,14.3154631981751,14.3154631981751,14.3154631981751,14.3154631981751,675.612089256946,0.0,1.0
2018-06-12,15.55,15.91,15.55,15.91,1043,14.2239905898801,14.5532919797422,14.2239905898801,14.5532919797422,1140.23205355177,0.0,1.0
2018-06-13,15.6,15.83,15.6,15.6,2221,14.2697268940276,14.4801138931062,14.2697268940276,14.2697268940276,2428.04927223248,0.0,1.0
2018-06-14,15.81,16.0,15.81,15.95,2167,14.4618193714472,14.6356173272078,14.4618193714472,14.5898810230603,2369.01520618091,0.0,1.0
2018-06-15,15.85,15.85,15.59,15.59,933,14.4984084147652,14.4984084147652,14.2605796331981,14.2605796331981,1019.97747455782,0.0,1.0
2018-06-18,15.9,15.9,15.75,15.75,1824,14.5441447189127,14.5441447189127,14.4069358064702,14.4069358064702,1994.03956440885,0.0,1.0
2018-06-19,15.55,15.9,15.55,15.55,1319,14.2239905898801,14.5441447189127,14.2239905898801,14.2239905898801,1441.96172448205,0.0,1.0
2018-06-20,15.4,15.5,15.4,15.5,1202,14.0867816774375,14.1782542857325,14.0867816774375,14.1782542857325,1314.0545813703,0.0,1.0
2018-06-21,15.35,15.35,15.0,15.0,1156,14.04104537329,14.04104537329,13.7208912442573,13.7208912442573,1263.76630288192,0.0,1.0
2018-06-22,14.86,14.86,14.71,14.71,892,13.5928295926442,13.5928295926442,13.4556206802017,13.4556206802017,975.155313296434,0.0,1.0
2018-06-25,14.85,14.85,14.85,14.85,754,13.5836823318147,13.5836823318147,13.5836823318147,13.5836823318147,824.290477831291,0.0,1.0
2018-06-26,15.15,15.5,14.72,14.8,6110,13.8581001566999,14.1782542857325,13.4647679410312,13.5379460276672,6679.59525139147,0.0,1.0
2018-06-27,15.25,15.25,15.25,15.25,1238,13.9495727649949,13.9495727649949,13.9495727649949,13.9495727649949,1353.41062540469,0.0,1.0
2018-06-28,14.61,14.7,14.61,14.66,1780,13.4281788977131,13.5108986855841,13.4281788977131,13.4741343354192,1936.65873817253,0.07,1.0
2018-06-29,14.97,15.0,14.83,15.0,1101,13.7590580491968,13.7866313118205,13.6303828236198,13.7866313118205,1197.8995902966,0.0,1.0
2018-07-02,14.75,15.24,14.75,15.18,1193,13.5568541232901,14.0072174128096,13.5568541232901,13.9520708875623,1297.99655878642,0.0,1.0
2018-07-03,14.75,14.75,14.75,14.75,58,13.5568541232901,13.5568541232901,13.5568541232901,13.5568541232901,63.1046105696665,0.0,1.0
2018-07-05,14.75,14.75,14.75,14.75,60,13.5568541232901,13.5568541232901,13.5568541232901,13.5568541232901,65.280631623793,0.0,1.0
2018-07-06,14.7,14.7,14.7,14.7,278,13.5108986855841,13.5108986855841,13.5108986855841,13.5108986855841,302.466926523573,0.0,1.0
2018-07-09,15.2,15.2,14.6,14.88,4848,13.9704530626447,13.9704530626447,13.4189878101719,13.6763382613259,5274.67503520248,0.0,1.0
2018-07-10,14.95,15.25,14.56,15.2,3771,13.7406758741144,14.0164085003508,13.3822234600071,13.9704530626447,4102.88769755538,0.0,1.0
2018-07-11,14.95,14.95,14.95,14.95,197,13.7406758741144,13.7406758741144,13.7406758741144,13.7406758741144,214.338073831453,0.0,1.0
2018-07-12,15.25,15.25,15.25,15.25,600,14.0164085003508,14.0164085003508,14.0164085003508,14.0164085003508,652.806316237929,0.0,1.0
2018-07-13,15.25,15.25,15.25,15.25,174,14.0164085003508,14.0164085003508,14.0164085003508,14.0164085003508,189.313831708999,0.0,1.0
2018-07-16,15.25,15.25,14.85,14.85,1294,14.0164085003508,14.0164085003508,13.6487649987023,13.6487649987023,1407.8856220198,0.0,1.0
2018-07-17,15.0,15.01,15.0,15.01,3725,13.7866313118205,13.7958223993617,13.7866313118205,13.7958223993617,4052.83921331046,0.0,1.0
2018-07-18,15.0,15.0,15.0,15.0,0,13.7866313118205,13.7866313118205,13.7866313118205,13.7866313118205,0,0.0,1.0
2018-07-19,14.9,15.05,14.86,15.0,2610,13.6947204364083,13.8325867495265,13.6579560862435,13.7866313118205,2839.707475635,0.0,1.0
2018-07-20,14.9,14.9,14.9,14.9,14,13.6947204364083,13.6947204364083,13.6947204364083,13.6947204364083,15.232147378885,0.0,1.0
2018-07-23,15.26,15.6,15.2,15.25,6791,14.025599587892,14.3380965642933,13.9704530626447,14.0164085003508,7388.6794892863,0.0,1.0
2018-07-24,14.85,15.1,14.85,15.1,912,13.6487649987023,13.8785421872326,13.6487649987023,13.8785421872326,992.265600681649,0.0,1.0
2018-07-25,15.35,15.4,14.9,14.9,1546,14.1083193757629,14.154274813469,13.6947204364083,13.6947204364083,1682.06427483973,0.0,1.0
2018-07-26,15.35,15.35,14.9,14.9,5314,14.1083193757629,14.1083193757629,13.6947204364083,13.6947204364083,5781.68794081394,0.0,1.0
2018-07-27,14.9,15.59,14.9,15.35,8771,13.6947204364083,14.3289054767521,13.6947204364083,14.1083193757629,9542.94033287147,0.0,1.0
2018-07-30,14.95,15.4,14.9,15.4,3115,13.7406758741144,14.154274813469,13.6947204364083,14.154274813469,3389.15279180191,0.0,1.0
2018-07-31,15.05,15.05,15.0,15.0,375,13.8325867495265,13.8325867495265,13.7866313118205,13.7866313118205,408.003947648706,0.0,1.0
2018-08-01,15.05,15.05,15.05,15.05,67,13.8325867495265,13.8325867495265,13.8325867495265,13.8325867495265,72.8967053132355,0.0,1.0
2018-08-02,15.9,15.9,15.35,15.35,2579,14.6138291905297,14.6138291905297,14.1083193757629,14.1083193757629,2805.97914929603,0.0,1.0
2018-08-03,15.79,15.9,15.35,15.35,391,14.5127272275764,14.6138291905297,14.1083193757629,14.1083193757629,425.412116081715,0.0,1.0
2018-08-06,15.05,15.05,14.95,15.0,1766,13.8325867495265,13.8325867495265,13.7406758741144,13.7866313118205,1921.42659079364,0.0,1.0
2018-08-07,15.3,15.45,15.3,15.4,2009,14.0623639380569,14.2002302511751,14.0623639380569,14.154274813469,2185.81314886999,0.0,1.0
2018-08-08,15.3,15.3,15.12,15.25,7432,14.0623639380569,14.0623639380569,13.896924362315,14.0164085003508,8086.0942371338,0.0,1.0
2018-08-09,15.3,15.3,15.3,15.3,188,14.0623639380569,14.0623639380569,14.0623639380569,14.0623639380569,204.545979087884,0.0,1.0
2018-08-10,15.5,15.5,14.9,14.9,3636,14.2461856888812,14.2461856888812,13.6947204364083,13.6947204364083,3956.00627640183,0.0,1.0
2018-08-13,14.83,15.72,14.83,15.72,777,13.6303828236198,14.4483896147879,13.6303828236198,14.4483896147879,845.38417952812,0.0,1.0
2018-08-14,15.45,15.45,15.45,15.45,2731,14.2002302511751,14.2002302511751,14.2002302511751,14.2002302511751,2971.35674940963,0.0,1.0
2018-08-15,15.45,15.45,15.45,15.45,28,14.2002302511751,14.2002302511751,14.2002302511751,14.2002302511751,30.46429475777,0.0,1.0
2018-08-16,14.85,14.9,14.85,14.9,487,13.6487649987023,13.6947204364083,13.6487649987023,13.6947204364083,529.861126679784,0.0,1.0
2018-08-17,14.9,15.01,14.6,14.65,2467,13.6947204364083,13.7958223993617,13.4189878101719,13.464943247878,2684.12197026496,0.0,1.0
2018-08-20,15.28,15.28,14.85,14.85,555,14.0439817629745,14.0439817629745,13.6487649987023,13.6487649987023,603.845842520082,0.0,1.0
2018-08-21,15.05,15.05,15.05,15.05,225,13.8325867495265,13.8325867495265,13.8325867495265,13.8325867495265,244.802368589224,0.0,1.0
2018-08-22,15.1,15.22,15.05,15.05,1998,13.8785421872326,13.9888352377272,13.8325867495265,13.8325867495265,2173.8450330723,0.0,1.0
2018-08-23,15.05,15.05,15.02,15.05,1207,13.8325867495265,13.8325867495265,13.8050134869029,13.8325867495265,1313.2287061653,0.0,1.0
2018-08-24,15.25,15.25,14.95,14.95,675,14.0164085003508,14.0164085003508,13.7406758741144,13.7406758741144,734.40710576767,0.0,1.0
2018-08-27,14.95,15.4,14.95,15.4,888,13.7406758741144,14.154274813469,13.7406758741144,14.154274813469,966.153348032134,0.0,1.0
2018-08-28,14.95,14.95,14.95,14.95,76,13.7406758741144,13.7406758741144,13.7406758741144,13.7406758741144,82.6888000568043,0.0,1.0
2018-08-29,15.25,15.25,15.2,15.2,1457,14.0164085003508,14.0164085003508,13.9704530626447,13.9704530626447,1585.2313379311,0.0,1.0
2018-08-30,15.1,15.2,15.0,15.0,1797,13.8785421872326,13.9704530626447,13.7866313118205,13.7866313118205,1955.1549171326,0.0,1.0
2018-08-31,15.25,15.25,15.02,15.2,2782,14.0164085003508,14.0164085003508,13.8050134869029,13.9704530626447,3026.84528628986,0.0,1.0
2018-09-04,15.17,15.17,14.95,14.95,7588,13.9428798000211,13.9428798000211,13.7406758741144,13.7406758741144,8255.82387935567,0.0,1.0
2018-09-05,15.13,15.25,15.07,15.07,1396,13.9061154498562,14.0164085003508,13.850968924609,13.850968924609,1518.86269578025,0.0,1.0
2018-09-06,15.25,15.25,15.25,15.25,380,14.0164085003508,14.0164085003508,14.0164085003508,14.0164085003508,413.444000284022,0.0,1.0
2018-09-07,15.7,15.71,14.91,14.91,2817,14.4300074397054,14.4391985272466,13.7039115239496,13.7039115239496,3064.92565473708,0.0,1.0
2018-09-10,15.25,15.25,15.15,15.15,4039,14.0164085003508,14.0164085003508,13.9244976249387,13.9244976249387,4394.47451880833,0.0,1.0
2018-09-11,15.5,15.5,15.15,15.4192,470,14.2461856888812,14.2461856888812,13.9244976249387,14.1719217015481,511.364947719709,0.0,1.0
2018-09-12,15.5,15.5,15.5,15.5,3,14.2461856888812,14.2461856888812,14.2461856888812,14.2461856888812,3.26403158118963,0.0,1.0
2018-09-13,15.25,15.45,15.1,15.45,4873,14.0164085003508,14.2002302511751,13.8785421872326,14.2002302511751,5301.87529837905,0.0,1.0
2018-09-14,15.5,15.6,15.45,15.45,13281,14.2461856888812,14.3380965642933,14.2002302511751,14.2002302511751,14449.8678099265,0.0,1.0
2018-09-17,15.5,15.7,15.25,15.65,1538,14.2461856888812,14.4300074397054,14.0164085003508,14.3840520019994,1673.36019062322,0.0,1.0
2018-09-18,15.5,15.5,15.5,15.5,108,14.2461856888812,14.2461856888812,14.2461856888812,14.2461856888812,117.505136922827,0.0,1.0
2018-09-19,15.5,15.5,15.5,15.5,316,14.2461856888812,14.2461856888812,14.2461856888812,14.2461856888812,343.811326551975,0.0,1.0
2018-09-20,15.5,15.5,15.5,15.5,546,14.2461856888812,14.2461856888812,14.2461856888812,14.2461856888812,594.053747776513,0.0,1.0
2018-09-21,15.0,15.0,15.0,15.0,763,13.7866313118205,13.7866313118205,13.7866313118205,13.7866313118205,830.152032149231,0.0,1.0
2018-09-24,15.16,15.5,14.8,14.8,1142,13.9336887124799,14.2461856888812,13.6028095609962,13.6028095609962,1242.50802190619,0.0,1.0
2018-09-25,15.55,15.55,15.45,15.5,441,14.2921411265872,14.2921411265872,14.2002302511751,14.2461856888812,479.812642434878,0.0,1.0
2018-09-26,15.2,15.5,15.2,15.4,1840,13.9704530626447,14.2461856888812,13.9704530626447,14.154274813469,2001.93936979632,0.0,1.0
2018-09-27,15.2,15.2,15.2,15.2,89,14.0347906754332,14.0347906754332,14.0347906754332,14.0347906754332,96.3890400138258,0.07,1.0
2018-09-28,15.25,15.5,15.0,15.0,588,14.0809577500235,14.3117931229747,13.8501223770723,13.8501223770723,636.81747784415,0.0,1.0
2018-10-01,15.45,15.45,15.45,15.45,381,14.2656260483844,14.2656260483844,14.2656260483844,14.2656260483844,412.631733092895,0.0,1.0
2018-10-02,15.27,15.5,14.92,15.0,8119,14.0994245798596,14.3117931229747,13.7762550577279,13.8501223770723,8793.06309968818,0.0,1.0
2018-10-03,15.3,15.33,15.1,15.1,3757,14.1271248246137,14.1548250693679,13.9424565262528,13.9424565262528,4068.91711608925,0.0,1.0
2018-10-04,15.04,15.3,15.04,15.3,854,13.8870560367445,14.1271248246137,13.8870560367445,14.1271248246137,924.901574964121,0.0,1.0
2018-10-05,15.35,15.35,14.77,15.04,4367,14.173291899204,14.173291899204,13.6377538339572,13.8870560367445,4729.56109820646,0.0,1.0
2018-10-08,15.01,15.01,15.01,15.01,1162,13.8593557919903,13.8593557919903,13.8593557919903,13.8593557919903,1258.47263478725,0.0,1.0
2018-10-09,15.01,15.01,15.01,15.01,210,13.8593557919903,13.8593557919903,13.8593557919903,13.8593557919903,227.434813515768,0.0,1.0
2018-10-10,14.95,15.23,14.92,14.92,1026,13.803955302482,14.0624909201874,13.7762550577279,13.7762550577279,1111.18151746276,0.0,1.0
2018-10-11,14.93,14.97,14.91,14.97,1175,13.7854884726459,13.8224221323181,13.7670216428098,13.8224221323181,1272.5519327668,0.0,1.0
2018-10-12,14.93,14.93,14.93,14.93,18,13.7854884726459,13.7854884726459,13.7854884726459,13.7854884726459,19.4944125870659,0.0,1.0
2018-10-15,15.1,15.1,14.96,14.96,2200,13.9424565262528,13.9424565262528,13.8131887174001,13.8131887174001,2382.65042730804,0.0,1.0
2018-10-16,14.9,15.0,14.85,14.97,5502,13.7577882278918,13.8501223770723,13.7116211533016,13.8224221323181,5958.79211411312,0.0,1.0
2018-10-17,14.79,15.01,14.79,14.9,12939,13.6562206637933,13.8593557919903,13.6562206637933,13.7577882278918,14013.2335813358,0.0,1.0
2018-10-18,14.79,14.79,14.79,14.79,56,13.6562206637933,13.6562206637933,13.6562206637933,13.6562206637933,60.6492836042047,0.0,1.0
2018-10-19,14.95,14.95,14.4,14.53,2980,13.803955302482,13.803955302482,13.2961174819894,13.416151875924,3227.40830608091,0.0,1.0
2018-10-22,14.95,14.95,14.95,14.95,103,13.803955302482,13.803955302482,13.803955302482,13.803955302482,111.551360914877,0.0,1.0
2018-10-23,15.0,15.0,15.0,15.0,275,13.8501223770723,13.8501223770723,13.8501223770723,13.8501223770723,297.831303413505,0.0,1.0
2018-10-24,14.75,14.75,14.66,14.66,549,13.6192870041211,13.6192870041211,13.5361862698586,13.5361862698586,594.579583905507,0.0,1.0
2018-10-25,14.8,14.88,14.8,14.88,445,13.6654540787113,13.7393213980557,13.6654540787113,13.7393213980557,481.945200069128,0.0,1.0
2018-10-26,14.96,14.96,14.6,14.61,1234,13.8131887174001,13.8131887174001,13.4807857803504,13.4900191952684,1336.45028513551,0.0,1.0
2018-10-29,15.0,15.0,14.65,14.72,1310,13.8501223770723,13.8501223770723,13.5269528549406,13.5915867593669,1418.76002716979,0.0,1.0
2018-10-30,15.0,15.0,15.0,15.0,1,13.8501223770723,13.8501223770723,13.8501223770723,13.8501223770723,1.08302292150366,0.0,1.0
2018-10-31,15.0,15.0,15.0,15.0,70,13.8501223770723,13.8501223770723,13.8501223770723,13.8501223770723,75.8116045052559,0.0,1.0
2018-11-01,14.87,14.87,14.87,14.87,358,13.7300879831377,13.7300879831377,13.7300879831377,13.7300879831377,387.722205898308,0.0,1.0
2018-11-02,14.89,14.92,14.8,14.81,1398,13.7485548129737,13.7762550577279,13.6654540787113,13.6746874936294,1514.06604426212,0.0,1.0
2018-11-05,14.7,14.99,14.7,14.85,1384,13.5731199295308,13.8408889621542,13.5731199295308,13.7116211533016,1498.90372336107,0.0,1.0
2018-11-06,14.84,14.84,14.84,14.84,900,13.7023877383835,13.7023877383835,13.7023877383835,13.7023877383835,974.720629353292,0.0,1.0
2018-11-07,14.95,14.95,14.6,14.65,2920,13.803955302482,13.803955302482,13.4807857803504,13.5269528549406,3162.42693079069,0.0,1.0
2018-11-08,14.95,14.95,14.95,14.95,14,13.803955302482,13.803955302482,13.803955302482,13.803955302482,15.1623209010512,0.0,1.0
2018-11-09,14.75,14.75,14.75,14.75,1068,13.6192870041211,13.6192870041211,13.6192870041211,13.6192870041211,1156.6684801659,0.0,1.0
2018-11-12,14.75,14.75,14.75,14.75,181,13.6192870041211,13.6192870041211,13.6192870041211,13.6192870041211,196.027148792162,0.0,1.0
2018-11-13,14.75,14.75,14.75,14.75,144,13.6192870041211,13.6192870041211,13.6192870041211,13.6192870041211,155.955300696526,0.0,1.0
2018-11-14,15.0,15.25,14.9,14.93,7008,13.8501223770723,14.0809577500235,13.7577882278918,13.7854884726459,7589.82463389762,0.0,1.0
2018-11-15,14.93,14.93,14.93,14.93,258,13.7854884726459,13.7854884726459,13.7854884726459,13.7854884726459,279.419913747944,0.0,1.0
2018-11-16,14.93,14.93,14.93,14.93,156,13.7854884726459,13.7854884726459,13.7854884726459,13.7854884726459,168.951575754571,0.0,1.0
2018-11-19,14.73,14.73,14.73,14.73,1063,13.600820174285,13.600820174285,13.600820174285,13.600820174285,1151.25336555839,0.0,1.0
2018-11-20,14.53,14.59,14.53,14.59,1413,13.416151875924,13.4715523654323,13.416151875924,13.4715523654323,1530.31138808467,0.0,1.0
2018-11-21,14.53,14.53,14.53,14.53,17,13.416151875924,13.416151875924,13.416151875924,13.416151875924,18.4113896655622,0.0,1.0
2018-11-23,14.8615,14.8615,14.8615,14.8615,255,13.7222395804573,13.7222395804573,13.7222395804573,13.7222395804573,276.170844983433,0.0,1.0
2018-11-26,14.86,14.86,14.86,14.86,100,13.7208545682196,13.7208545682196,13.7208545682196,13.7208545682196,108.302292150366,0.0,1.0
2018-11-27,14.9,14.9,14.52,14.52,2338,13.7577882278918,13.7577882278918,13.406918461006,13.406918461006,2532.10759047555,0.0,1.0
2018-11-28,15.56,17.0,14.55,14.55,31744,14.367193612483,15.6968053606819,13.4346187057601,13.4346187057601,34379.479620212,0.0,1.0
2018-11-29,16.0,16.3,15.04,16.3,10685,14.7734638688771,15.0504663164185,13.8870560367445,15.0504663164185,11572.0999162666,0.0,1.0
2018-11-30,16.35,16.69,16.14,16.35,3549,15.0966333910088,15.4105694982224,14.9027316777298,15.0966333910088,3843.64834841648,0.0,1.0
2018-12-03,16.2,16.58,15.7,16.58,2473,14.9581321672381,15.3090019341239,14.4964614213356,15.3090019341239,2678.31568487854,0.0,1.0
2018-12-04,16.04,16.25,16.04,16.25,519,14.8103975285493,15.0042992418283,14.8103975285493,15.0042992418283,562.088896260398,0.0,1.0
2018-12-06,15.3,15.85,14.7623,15.5,9151,14.1271248246137,14.6349626451064,13.6306441044703,14.3117931229747,9910.74275467999,0.0,1.0
2018-12-07,15.29,15.8,14.99,14.99,2735,14.1178914096957,14.5887955705161,13.8408889621542,13.8408889621542,2962.0676903125,0.0,1.0
2018-12-10,15.47,15.6,15.2,15.6,1538,14.2840928782205,14.4041272721552,14.0347906754332,14.4041272721552,1665.68925327263,0.0,1.0
2018-12-11,14.84,15.52,14.55,15.28,14460,13.7023877383835,14.3302599528108,13.4346187057601,14.1086579947776,15660.5114449429,0.0,1.0
2018-12-12,14.88,15.0,14.74,14.98,3006,13.7393213980557,13.8501223770723,13.610053589203,13.8316555472362,3255.56690203999,0.0,1.0
2018-12-13,15.11,15.11,14.87,14.97,1274,13.9516899411708,13.9516899411708,13.7300879831377,13.8224221323181,1379.77120199566,0.0,1.0
2018-12-14,15.01,15.4,15.01,15.4,330,13.8593557919903,14.2194589737942,13.8593557919903,14.2194589737942,357.397564096208,0.0,1.0
2018-12-17,15.0,15.0,14.51,14.7959,716,13.8501223770723,13.8501223770723,13.3976850460879,13.6616683785949,775.444411796617,0.0,1.0
2018-12-18,14.83,14.83,14.5,14.54,3164,13.6931543234655,13.6931543234655,13.3884516311699,13.4253852908421,3426.68452363756,0.0,1.0
2018-12-19,14.85,15.11,14.79,14.97,7524,13.7116211533016,13.9516899411708,13.6562206637933,13.8224221323181,8148.66446139349,0.0,1.0
2018-12-20,14.7,15.18,14.5,14.55,4492,13.5731199295308,14.0163238455971,13.3884516311699,13.4346187057601,4864.93896339444,0.0,1.0
2018-12-21,14.35,14.64,14.19,14.55,14152,13.2499504073991,13.5177194400225,13.1022157687104,13.4346187057601,15326.9403851198,0.0,1.0
2018-12-24,14.29,14.93,14.29,14.46,881,13.1945499178909,13.7854884726459,13.1945499178909,13.3515179714977,954.143193844719,0.0,1.0
2018-12-26,14.91,14.91,14.25,14.25,675,13.7670216428098,13.7670216428098,13.1576162582187,13.1576162582187,731.040472014971,0.0,1.0
2018-12-27,14.1,14.46,12.2,14.0,5820,13.0837489388743,13.4178021032711,11.3206905712246,12.9909563932085,6272.05553877438,0.07,1.0
2018-12-28,14.25,14.7,13.25,14.29,2387,13.2229377573729,13.6405042128689,12.2950123007152,13.2600547756392,2572.4049091159,0.0,1.0
2018-12-31,13.91,14.66,13.63,14.45,5465,12.9074431021093,13.6033871946026,12.6476239742451,13.4085228487045,5889.48170436462,0.0,1.0
2019-01-02,13.89,14.01,13.4,14.01,1870,12.8888845929762,13.0002356477751,12.4342011192139,13.0002356477751,2015.24808548249,0.0,1.0
2019-01-03,13.89,13.89,13.89,13.89,113,12.8888845929762,12.8888845929762,12.8888845929762,12.8888845929762,121.777023347337,0.0,1.0
2019-01-04,14.0,14.0,14.0,14.0,547,12.9909563932085,12.9909563932085,12.9909563932085,12.9909563932085,589.487006822954,0.0,1.0
2019-01-07,14.25,14.25,13.55,13.77,1919,13.2229377573729,13.2229377573729,12.5733899377125,12.7775335381772,2068.05405135878,0.0,1.0
2019-01-08,14.46,14.46,14.46,14.46,440,13.4178021032711,13.4178021032711,13.4178021032711,13.4178021032711,474.176020113527,0.0,1.0
2019-01-09,15.3,15.5,15.22,15.32,5464,14.1972594868636,14.3828445781951,14.123025450331,14.2158179959967,5888.40403159162,0.0,1.0
2019-01-10,15.25,15.44,15.25,15.41,1198,14.1508632140307,14.3271690507957,14.1508632140307,14.2993312870959,1291.05198203638,0.0,1.0
2019-01-11,15.49,15.5,15.47,15.5,1661,14.3735653236286,14.3828445781951,14.3550068144954,14.3828445781951,1790.01447592856,0.0,1.0
2019-01-14,15.25,15.47,15.25,15.47,628,14.1508632140307,14.3550068144954,14.1508632140307,14.3550068144954,676.778501434762,0.0,1.0
2019-01-15,15.31,15.57,14.76,14.76,5388,14.2065387414302,14.4477993601612,13.6961797402684,13.6961797402684,5806.50090084473,0.0,1.0
2019-01-16,15.68,15.68,15.68,15.68,351,14.5498711603935,14.5498711603935,14.5498711603935,14.5498711603935,378.263143317838,0.0,1.0
2019-01-17,15.15,15.59,15.15,15.59,809,14.0580706683649,14.4663578692943,14.0580706683649,14.4663578692943,871.837273345101,0.0,1.0
2019-01-18,15.53,15.53,14.86,15.36,522,14.4106823418949,14.4106823418949,13.7889722859342,14.252935014263,562.54518749832,0.0,1.0
2019-01-22,15.2913,15.75,15.25,15.75,706,14.1891865353907,14.6148259423596,14.1508632140307,14.6148259423596,760.836977727613,0.0,1.0
2019-01-23,15.58,15.58,15.53,15.53,654,14.4570786147277,14.4570786147277,14.4106823418949,14.4106823418949,704.797993532383,0.0,1.0
2019-01-24,15.38,15.53,15.17,15.53,2189,14.2714935233962,14.4106823418949,14.0766291774981,14.4106823418949,2359.0257000648,0.0,1.0
2019-01-25,15.35,15.68,15.35,15.46,3523,14.2436557596965,14.5498711603935,14.2436557596965,14.3457275599288,3796.64117922717,0.0,1.0
2019-01-28,15.35,15.4,15.35,15.4,2158,14.2436557596965,14.2900520325294,14.2436557596965,14.2900520325294,2325.61784410225,0.0,1.0
2019-01-29,15.5,15.5,15.45,15.45,692,14.3828445781951,14.3828445781951,14.3364483053622,14.3364483053622,745.749558905823,0.0,1.0
2019-01-30,15.45,15.45,15.2,15.2,697,14.3364483053622,14.3364483053622,14.1044669411978,14.1044669411978,751.13792277075,0.0,1.0
2019-01-31,15.45,15.45,15.45,15.45,25,14.3364483053622,14.3364483053622,14.3364483053622,14.3364483053622,26.9418193246323,0.0,1.0
2019-02-01,15.45,15.45,15.45,15.45,39,14.3364483053622,14.3364483053622,14.3364483053622,14.3364483053622,42.0292381464265,0.0,1.0
2019-02-04,15.9,16.0,15.8,15.8,3628,14.7540147608582,14.846807306524,14.6612222151925,14.6612222151925,3909.79682039064,0.0,1.0
2019-02-05,15.46,15.75,15.46,15.75,700,14.3457275599288,14.6148259423596,14.3457275599288,14.6148259423596,754.370941089705,0.0,1.0
2019-02-06,15.25,15.46,15.1,15.46,8935,14.1508632140307,14.3457275599288,14.011674395532,14.3457275599288,9629.00622662357,0.0,1.0
2019-02-07,15.45,15.45,15.2,15.2,1332,14.3364483053622,14.3364483053622,14.1044669411978,14.1044669411978,1435.46013361641,0.0,1.0
2019-02-08,15.25,15.25,15.15,15.25,2661,14.1508632140307,14.1508632140307,14.0580706683649,14.1508632140307,2867.68724891386,0.0,1.0
2019-02-11,15.0,15.2,15.0,15.02,4234,13.9188818498663,14.1044669411978,13.9188818498663,13.9374403589994,4562.86652081971,0.0,1.0
2019-02-12,14.9,15.0,14.85,15.0,2070,13.8260893042005,13.9188818498663,13.7796930313676,13.9188818498663,2230.78264007955,0.0,1.0
2019-02-13,14.9,14.9,14.75,14.82,1898,13.8260893042005,13.8260893042005,13.6869004857018,13.7518552676679,2045.42292312608,0.0,1.0
2019-02-14,14.5,14.9,14.09,14.8,5843,13.4549191215374,13.8260893042005,13.0744696843077,13.7332967585347,6296.84201255304,0.0,1.0
2019-02-15,14.4,14.83,14.32,14.73,3182,13.3621265758716,13.7611345222344,13.287892539339,13.6683419765687,3429.1547636392,0.0,1.0
2019-02-19,14.528,14.63,14.2501,14.63,3663,13.4809010343238,13.5755494309029,13.2230305499186,13.5755494309029,3947.51536744512,0.0,1.0
2019-02-20,14.52,14.53,14.25,14.46,2692,13.4734776306705,13.4827568852371,13.2229377573729,13.4178021032711,2901.09510487641,0.0,1.0
2019-02-21,14.81,14.81,14.5,14.5275,1897,13.7425760131013,13.7425760131013,13.4549191215374,13.4804370715955,2044.34525035309,0.0,1.0
2019-02-22,14.81,14.81,14.81,14.81,126,13.7425760131013,13.7425760131013,13.7425760131013,13.7425760131013,135.786769396146,0.0,1.0
2019-02-25,14.78,14.78,14.78,14.78,183,13.7147382494015,13.7147382494015,13.7147382494015,13.7147382494015,197.214117456309,0.0,1.0
2019-02-26,15.01,15.01,15.01,15.01,363,13.9281611044328,13.9281611044328,13.9281611044328,13.9281611044328,391.195216593661,0.0,1.0
2019-02-27,15.01,15.01,15.01,15.01,79,13.9281611044328,13.9281611044328,13.9281611044328,13.9281611044328,85.1361490658382,0.0,1.0
2019-02-28,15.01,15.01,15.01,15.01,114,13.9281611044328,13.9281611044328,13.9281611044328,13.9281611044328,122.854696120323,0.0,1.0
2019-03-01,14.8,14.87,14.8,14.87,484,13.7332967585347,13.7982515405007,13.7332967585347,13.7982515405007,521.593622124881,0.0,1.0
2019-03-04,14.5,14.8,14.5,14.8,803,13.4549191215374,13.7332967585347,13.4549191215374,13.7332967585347,865.371236707187,0.0,1.0
2019-03-05,14.5,14.67,14.08,14.51,2746,13.4549191215374,13.6126664491692,13.0651904297411,13.464198376104,2959.2894346176,0.0,1.0
2019-03-06,14.1,14.3,14.0,14.0,3472,13.0837489388743,13.2693340302058,12.9909563932085,12.9909563932085,3741.67986780492,0.0,1.0
2019-03-07,14.0,14.11,14.0,14.11,1087,12.9909563932085,13.0930281934409,12.9909563932085,13.0930281934409,1171.43030423501,0.0,1.0
2019-03-08,14.09,14.41,13.9,13.9,2650,13.0744696843077,13.3714058304382,12.8981638475427,12.8981638475427,2855.83284841102,0.0,1.0
2019-03-11,14.29,14.43,13.75,14.09,2078,13.2600547756392,13.3899643395713,12.7589750290441,13.0744696843077,2239.40402226344,0.0,1.0
2019-03-12,14.4,14.4,14.4,14.4,456,13.3621265758716,13.3621265758716,13.3621265758716,13.3621265758716,491.418784481293,0.0,1.0
2019-03-13,14.4,14.4,14.4,14.4,49,13.3621265758716,13.3621265758716,13.3621265758716,13.3621265758716,52.8059658762793,0.0,1.0
2019-03-14,14.4,14.4,14.4,14.4,107,13.3621265758716,13.3621265758716,13.3621265758716,13.3621265758716,115.310986709426,0.0,1.0
2019-03-15,14.4,14.4,14.4,14.4,140,13.3621265758716,13.3621265758716,13.3621265758716,13.3621265758716,150.874188217941,0.0,1.0
2019-03-18,14.8,14.85,14.0,14.6,1568,13.7332967585347,13.7796930313676,12.9909563932085,13.5477116672032,1689.79090804094,0.0,1.0
2019-03-19,14.9436,14.98,14.3816,14.98,1004,13.8665468541108,13.9003233407331,13.3450527474691,13.9003233407331,1081.98346407723,0.0,1.0
2019-03-20,14.94,14.94,14.94,14.94,113,13.8632063224668,13.8632063224668,13.8632063224668,13.8632063224668,121.777023347338,0.0,1.0
2019-03-21,14.75,14.95,14.75,14.95,485,13.6869004857018,13.8724855770334,13.6869004857018,13.8724855770334,522.671294897867,0.0,1.0
2019-03-22,14.75,14.75,14.75,14.75,1,13.6869004857018,13.6869004857018,13.6869004857018,13.6869004857018,1.07767277298529,0.0,1.0
2019-03-25,14.76,14.76,14.6,14.71,704,13.6961797402684,13.6961797402684,13.5477116672032,13.6497834674355,758.681632181644,0.0,1.0
2019-03-26,14.95,14.95,14.7,14.76,1110,13.8724855770334,13.8724855770334,13.6405042128689,13.6961797402684,1196.21677801367,0.0,1.0
2019-03-27,14.06,14.51,14.0,14.51,72193,13.046631920608,13.464198376104,12.9909563932085,13.464198376104,77800.4305001269,0.0,1.0
2019-03-28,14.29,14.54,14.17,14.17,2277,13.3250095576053,13.5581272895438,13.2131130462748,13.2131130462748,2441.89918658847,0.07,1.0
2019-03-29,14.52,14.92,14.36,14.36,2918,13.5394778709887,13.9124662420903,13.3902825225481,13.3902825225481,3129.32008189072,0.0,1.0
2019-04-01,14.65,14.7,14.65,14.65,993,13.6606990915968,13.7073226379845,13.6606990915968,13.6606990915968,1064.91255699708,0.0,1.0
2019-04-02,14.35,14.46,14.25,14.41,5302,13.3809578132705,13.4835296153235,13.2877107204951,13.4369060689358,5685.96815427849,0.0,1.0
2019-04-03,14.34,14.69,14.25,14.25,3249,13.371633103993,13.6979979287069,13.2877107204951,13.2877107204951,3484.29093422308,0.0,1.0
2019-04-04,14.5,14.5,14.34,14.5,4214,13.5208284524336,13.5208284524336,13.371633103993,13.5208284524336,4519.17574540354,0.0,1.0
2019-04-05,14.37,14.6,14.26,14.6,12081,13.3996072318256,13.614075545209,13.2970354297727,13.614075545209,12955.8999003844,0.0,1.0
2019-04-08,14.45,14.92,14.3,14.3,5319,13.4742049060459,13.9124662420903,13.3343342668828,13.3343342668828,5704.19928566716,0.0,1.0
2019-04-09,14.1,14.42,14.1,14.25,5044,13.147840081332,13.4462307782133,13.147840081332,13.2877107204951,5409.28392496807,0.0,1.0
2019-04-10,14.4,14.46,14.34,14.46,1251,13.4275813596582,13.4835296153235,13.371633103993,13.4835296153235,1341.5967863075,0.0,1.0
2019-04-11,14.5,14.5,14.5,14.5,695,13.5208284524336,13.5208284524336,13.5208284524336,13.5208284524336,745.331547948614,0.0,1.0
2019-04-12,14.43,14.49,14.43,14.48,4210,13.4555554874909,13.5115037431561,13.4555554874909,13.5021790338786,4514.88606742971,0.0,1.0
2019-04-15,14.5,14.99,14.5,14.5,3581,13.5208284524336,13.9777392070331,13.5208284524336,13.5208284524336,3840.3342060489,0.0,1.0
2019-04-16,14.85,14.85,14.6,14.6,4207,13.8471932771476,13.8471932771476,13.614075545209,13.614075545209,4511.66880894935,0.0,1.0
2019-04-17,14.63,14.95,14.63,14.79,3335,13.6420496730417,13.940440369923,13.6420496730417,13.7912450214823,3576.51901065988,0.0,1.0
2019-04-18,14.85,14.85,14.6,14.6,1782,13.8471932771476,13.8471932771476,13.614075545209,13.614075545209,1911.0515373301,0.0,1.0
2019-04-22,14.42,14.55,14.37,14.55,4962,13.4462307782133,13.5674519988213,13.3996072318256,13.5674519988213,5321.34552650506,0.0,1.0
2019-04-23,14.5,14.7,14.5,14.7,693,13.5208284524336,13.7073226379845,13.5208284524336,13.7073226379845,743.186708961712,0.0,1.0
2019-04-24,14.45,14.45,14.45,14.45,237,13.4742049060459,13.4742049060459,13.4742049060459,13.4742049060459,254.163419947945,0.0,1.0
2019-04-25,14.45,14.45,14.45,14.45,21,13.4742049060459,13.4742049060459,13.4742049060459,13.4742049060459,22.5208093624761,0.0,1.0
2019-04-26,14.52,14.52,14.382,14.406,1167,13.5394778709887,13.5394778709887,13.4107968829587,13.4331761852248,1251.5135488576,0.0,1.0
2019-04-29,14.4,14.49,14.4,14.46,2208,13.4275813596582,13.5115037431561,13.4275813596582,13.4835296153235,2367.90224154034,0.0,1.0
2019-04-30,14.4,14.4,14.4,14.4,177,13.4275813596582,13.4275813596582,13.4275813596582,13.4275813596582,189.81825034087,0.0,1.0
2019-05-01,14.52,14.67,14.5,14.67,1863,13.5394778709887,13.6793485101518,13.5208284524336,13.6793485101518,1997.91751629966,0.0,1.0
2019-05-02,14.58,14.58,14.56,14.56,2142,13.595426126654,13.595426126654,13.5767767080989,13.5767767080989,2297.12255497255,0.0,1.0
2019-05-03,14.7,14.7,14.7,14.7,388,13.7073226379845,13.7073226379845,13.7073226379845,13.7073226379845,416.09876345908,0.0,1.0
2019-05-06,14.5,14.7,14.5,14.7,1484,13.5208284524336,13.7073226379845,13.5208284524336,13.7073226379845,1591.47052828165,0.0,1.0
2019-05-07,14.45,14.59,14.37,14.44,2181,13.4742049060459,13.6047508359315,13.3996072318256,13.4648801967684,2338.94691521716,0.0,1.0
2019-05-08,14.76,14.95,14.52,14.52,1700,13.7632708936497,13.940440369923,13.5394778709887,13.5394778709887,1823.11313886711,0.0,1.0
2019-05-09,14.11,14.67,14.11,14.57,5828,13.1571647906096,13.6793485101518,13.1571647906096,13.5861014173764,6250.06080783381,0.0,1.0
2019-05-10,14.3,14.85,14.19,14.85,3243,13.3343342668828,13.8471932771476,13.2317624648299,13.8471932771476,3477.85641726238,0.0,1.0
2019-05-13,14.17,14.17,14.17,14.17,300,13.2131130462748,13.2131130462748,13.2131130462748,13.2131130462748,321.725848035372,0.0,1.0
2019-05-14,14.1,14.8,14.1,14.5,27650,13.147840081332,13.8005697307599,13.147840081332,13.5208284524336,29652.3989939268,0.0,1.0
2019-05-15,14.25,14.25,14.24,14.25,493,13.2877107204951,13.2877107204951,13.2783860112176,13.2877107204951,528.702810271463,0.0,1.0
2019-05-16,13.74,14.25,13.0,14.25,26329,12.8121505473406,13.2877107204951,12.1221220608026,13.2877107204951,28235.7328430776,0.0,1.0
2019-05-17,13.73,13.75,13.6,13.6,1377,12.802825838063,12.8214752566181,12.681604617455,12.681604617455,1476.72164248236,0.0,1.0
2019-05-20,13.25,13.55,13.01,13.55,5024,12.3552397927411,12.6349810710673,12.1314467700801,12.6349810710673,5387.83553509902,0.0,1.0
2019-05-21,13.6,13.65,12.89,13.65,4464,12.681604617455,12.7282281638427,12.0195502587496,12.7282281638427,4787.28061876634,0.0,1.0
2019-05-22,13.53,13.68,13.53,13.65,1281,12.6163316525122,12.7562022916753,12.6163316525122,12.7282281638427,1373.76937111104,0.0,1.0
2019-05-23,13.53,13.53,13.53,13.53,149,12.6163316525122,12.6163316525122,12.6163316525122,12.6163316525122,159.790504524235,0.0,1.0
2019-05-24,13.7,13.7,13.3,13.3,935,12.7748517102304,12.7748517102304,12.4018633391288,12.4018633391288,1002.71222637691,0.0,1.0
2019-05-28,13.29,13.65,13.25,13.65,3916,12.3925386298512,12.7282281638427,12.3552397927411,12.7282281638427,4199.59473635507,0.0,1.0
2019-05-29,13.2,13.29,13.19,13.29,3053,12.3086162463534,12.3925386298512,12.2992915370758,12.3925386298512,3274.09671350663,0.0,1.0
2019-05-30,12.88,13.2,12.88,13.2,4062,12.0102255494721,12.3086162463534,12.0102255494721,12.3086162463534,4356.16798239893,0.0,1.0
2019-05-31,12.8,12.94,12.0,12.76,3399,11.9356278752518,12.0661738051373,11.1896511330485,11.8983290381416,3645.15385824075,0.0,1.0
2019-06-03,12.59,12.6,12.4,12.4,1711,11.7398089804234,11.749133689701,11.5626395041502,11.5626395041502,1834.90975329507,0.0,1.0
2019-06-04,12.9,12.988,12.7,12.7,997,12.0288749680272,12.1109324096695,11.8423807824764,11.8423807824764,1069.20223497088,0.0,1.0
2019-06-05,12.74,12.89,12.63,12.89,3065,11.8796796195865,12.0195502587496,11.7771078175336,12.0195502587496,3286.96574742806,0.0,1.0
2019-06-06,12.56,12.81,12.5,12.62,2003,11.7118348525908,11.9449525845293,11.6558865969256,11.767783108256,2148.05624538283,0.0,1.0
2019-06-07,12.661,13.0,12.35,12.71,6585,11.806014416294,12.1221220608026,11.5160159577624,11.8517054917539,7061.88236437639,0.0,1.0
2019-06-10,13.0,13.0,12.95,12.95,10968,12.1221220608026,12.1221220608026,12.0754985144149,12.0754985144149,11762.2970041732,0.0,1.0
2019-06-11,12.94,12.94,12.2,12.2,430,12.0661738051373,12.0661738051373,11.3761453185993,11.3761453185993,461.140382184034,0.0,1.0
2019-06-12,12.94,12.94,12.94,12.94,15,12.0661738051373,12.0661738051373,12.0661738051373,12.0661738051373,16.0862924017686,0.0,1.0
2019-06-13,12.94,12.94,12.94,12.94,3,12.0661738051373,12.0661738051373,12.0661738051373,12.0661738051373,3.21725848035373,0.0,1.0
2019-06-14,12.94,12.94,12.94,12.94,40,12.0661738051373,12.0661738051373,12.0661738051373,12.0661738051373,42.8967797380497,0.0,1.0
2019-06-17,13.0,13.0,12.51,12.51,881,12.1221220608026,12.1221220608026,11.6652113062031,11.6652113062031,944.801573730541,0.0,1.0
2019-06-18,12.61,13.0,12.6,13.0,928,11.7584583989785,12.1221220608026,11.749133689701,12.1221220608026,995.205289922751,0.0,1.0
2019-06-19,12.48,12.64,12.48,12.57,3225,11.6372371783705,11.7864325268111,11.6372371783705,11.7211595618683,3458.55286638024,0.0,1.0
2019-06-20,13.0,13.0,12.74,12.95,3629,12.1221220608026,12.1221220608026,11.8796796195865,12.0754985144149,3891.81034173454,0.0,1.0
2019-06-21,12.49,13.0,12.49,12.55,3944,11.646561887648,12.1221220608026,11.646561887648,11.7025101433133,4229.6224821717,0.0,1.0
2019-06-24,12.46,12.87,12.46,12.78,5133,11.6185877598154,12.0009008401946,11.6185877598154,11.9169784566967,5504.72925988521,0.0,1.0
2019-06-25,12.4,12.5,12.01,12.4,4574,11.5626395041502,11.6558865969256,11.1989758423261,11.5626395041502,4905.24676304595,0.0,1.0
2019-06-26,12.51,12.51,12.45,12.45,1217,11.6652113062031,11.6652113062031,11.6092630505379,11.6092630505379,1305.13452353016,0.0,1.0
2019-06-27,12.51,12.51,12.51,12.51,148,11.7304842711459,11.7304842711459,11.7304842711459,11.7304842711459,157.834916036176,0.07,1.0
2019-06-28,12.34,13.0,12.34,12.35,2234,11.5710772107066,12.1899516806472,11.5710772107066,11.5804540966148,2382.45407043797,0.0,1.0
2019-07-01,12.34,12.5,12.34,12.5,2234,11.5710772107066,11.7211073852377,11.5710772107066,11.7211073852377,2382.45407043797,0.0,1.0
2019-07-02,12.33,12.46,12.1,12.46,6629,11.5617003247985,11.6835998416049,11.3460319489101,11.6835998416049,7069.51120543115,0.0,1.0
2019-07-03,12.43,12.93,12.41,12.46,4906,11.6554691838804,12.1243134792899,11.636715412064,11.6835998416049,5232.01417617216,0.0,1.0
2019-07-05,12.43,12.43,12.43,12.43,86,11.6554691838804,11.6554691838804,11.6554691838804,11.6554691838804,91.7148836426428,0.0,1.0
2019-07-08,12.43,12.72,12.28,12.72,4743,11.6554691838804,11.9273988752179,11.5148158952575,11.9273988752179,5058.18247810529,0.0,1.0
2019-07-09,12.25,12.89,12.12,12.4,10107,11.4866852375329,12.0868059356571,11.3647857207265,11.6273385261558,10778.6317322814,0.0,1.0
2019-07-10,12.51,12.67,12.12,12.38,15923,11.7304842711459,11.8805144456769,11.3647857207265,11.6085847543394,16981.1173516489,0.0,1.0
2019-07-11,12.31,12.31,12.3,12.3,399,11.5429465529821,11.5429465529821,11.5335696670739,11.5335696670739,425.514402016448,0.0,1.0
2019-07-12,12.17,12.66,12.11,12.31,34448,11.4116701502674,11.8711375597687,11.3554088348183,11.5429465529821,36737.1431595555,0.0,1.0
2019-07-15,12.4,12.53,12.1,12.11,15899,11.6273385261558,11.7492380429623,11.3460319489101,11.3554088348183,16955.5225003998,0.0,1.0
2019-07-16,12.75,14.0,12.25,12.3281,12902,11.9555295329424,13.1276402714662,11.4866852375329,11.5599187164759,13759.3654506673,0.0,1.0
2019-07-17,12.75,12.75,12.75,12.75,101,11.9555295329424,11.9555295329424,11.9555295329424,11.9555295329424,107.711665673337,0.0,1.0
2019-07-18,13.0,13.0,12.32,12.32,494,12.1899516806472,12.1899516806472,11.5523234388903,11.5523234388903,526.827354877508,0.0,1.0
2019-07-19,12.75,13.4,12.75,13.33,3439,11.9555295329424,12.5650271169748,11.9555295329424,12.4993889156175,3667.52889357036,0.0,1.0
2019-07-22,13.01,13.01,13.01,13.01,477,12.1993285665554,12.1993285665554,12.1993285665554,12.1993285665554,508.697668576055,0.0,1.0
2019-07-23,12.88,13.05,12.88,13.05,1171,12.0774290497489,12.2368361101881,12.0774290497489,12.2368361101881,1248.81545052948,0.0,1.0
2019-07-24,12.69,12.85,12.26,12.83,1920,11.8992682174933,12.0492983920243,11.4960621234411,12.030544620208,2047.58809992878,0.0,1.0
2019-07-25,11.94,12.73,11.94,12.73,3348,11.196001774379,11.9367757611261,11.196001774379,11.9367757611261,3570.48174925082,0.0,1.0
2019-07-26,12.25,12.79,12.08,12.43,5844,11.4866852375329,11.9930370765752,11.3272781770937,11.6554691838804,6232.34627915824,0.0,1.0
2019-07-29,12.35,12.47,12.35,12.47,1674,11.5804540966148,11.6929767275131,11.5804540966148,11.6929767275131,1785.24087462541,0.0,1.0
2019-07-30,12.85,12.85,12.23,12.44,667,12.0492983920243,12.0492983920243,11.4679314657166,11.6648460697885,711.323574298177,0.0,1.0
2019-07-31,12.25,12.75,12.25,12.7,5943,11.4866852375329,11.9555295329424,11.4866852375329,11.9086451034015,6337.92504056081,0.0,1.0
2019-08-01,12.19,12.76,12.14,12.14,6532,11.4304239220838,11.9649064188506,11.3835394925428,11.3835394925428,6966.06534829936,0.0,1.0
2019-08-02,11.93,11.93,11.93,11.93,230,11.1866248884709,11.1866248884709,11.1866248884709,11.1866248884709,245.2839911373,0.0,1.0
2019-08-05,12.0,12.26,11.93,11.93,9181,11.2522630898282,11.4960621234411,11.1866248884709,11.1866248884709,9791.09705491983,0.0,1.0
2019-08-06,12.0,12.31,11.96,11.96,6240,11.2522630898282,11.5429465529821,11.2147555461954,11.2147555461954,6654.66132476852,0.0,1.0
2019-08-07,12.0,12.6,11.87,12.6,1655,11.2522630898282,11.8148762443196,11.1303635730217,11.8148762443196,1764.97828405319,0.0,1.0
2019-08-08,11.85,11.85,11.85,11.85,516,11.1116098012053,11.1116098012053,11.1116098012053,11.1116098012053,550.28930185586,0.0,1.0
2019-08-09,11.95,12.35,11.85,11.85,5122,11.2053786602872,11.5804540966148,11.1116098012053,11.1116098012053,5462.36783741418,0.0,1.0
2019-08-12,12.69,12.69,12.69,12.69,122,11.8992682174933,11.8992682174933,11.8992682174933,11.8992682174933,130.107160516308,0.0,1.0
2019-08-13,12.04,12.39,11.99,12.06,9161,11.2897706334609,11.6179616402476,11.24288620392,11.3085244052773,9769.76801221229,0.0,1.0
2019-08-14,12.3,12.39,12.1,12.1,852,11.5335696670739,11.6179616402476,11.3460319489101,11.3460319489101,908.617219343394,0.0,1.0
2019-08-15,12.59,12.59,12.1,12.25,1220,11.8054993584114,11.8054993584114,11.3460319489101,11.4866852375329,1301.07160516308,0.0,1.0
2019-08-16,12.9,12.9,12.494,12.494,315,12.0961828215653,12.0961828215653,11.7154812536928,11.7154812536928,335.932422644565,0.0,1.0
2019-08-19,12.61,12.68,12.11,12.68,2010,11.8242531302278,11.8898913315851,11.3554088348183,11.8898913315851,2143.56879211294,0.0,1.0
2019-08-20,12.61,12.61,12.61,12.61,552,11.8242531302278,11.8242531302278,11.8242531302278,11.8242531302278,588.681578729522,0.0,1.0
2019-08-21,12.61,12.61,12.61,12.61,163,11.8242531302278,11.8242531302278,11.8242531302278,11.8242531302278,173.83169806687,0.0,1.0
2019-08-22,12.39,12.5,12.39,12.5,776,11.6179616402476,11.7211073852377,11.6179616402476,11.7211073852377,827.566857054547,0.0,1.0
2019-08-23,12.66,12.66,12.4,12.4,487,11.8711375597687,11.8711375597687,11.6273385261558,11.6273385261558,519.362189929853,0.0,1.0
2019-08-26,12.41,12.41,12.41,12.41,657,11.636715412064,11.636715412064,11.636715412064,11.636715412064,700.659052944377,0.0,1.0
2019-08-27,12.68,12.68,12.68,12.68,194,11.8898913315851,11.8898913315851,11.8898913315851,11.8898913315851,206.891714263637,0.0,1.0
2019-08-28,12.45,12.53,12.45,12.5,1213,11.6742229556967,11.7492380429623,11.6742229556967,11.7211073852377,1293.60644021542,0.0,1.0
2019-08-29,12.35,12.39,12.1,12.2,2294,11.5804540966148,11.6179616402476,11.3460319489101,11.439800807992,2446.44119856075,0.0,1.0
2019-08-30,12.2,12.22,12.15,12.22,1711,11.439800807992,11.4585545798084,11.392916378451,11.4585545798084,1824.69960363444,0.0,1.0
2019-09-03,12.21,12.21,12.03,12.21,3530,11.4491776939002,11.4491776939002,11.2803937475528,11.4491776939002,3764.57603788988,0.0,1.0
2019-09-04,12.07,12.07,12.07,12.07,303,11.3179012911855,11.3179012911855,11.3179012911855,11.3179012911855,323.134997020011,0.0,1.0
2019-09-05,12.07,12.07,12.07,12.07,33,11.3179012911855,11.3179012911855,11.3179012911855,11.3179012911855,35.1929204675259,0.0,1.0
2019-09-06,12.15,12.36,12.15,12.36,1206,11.392916378451,11.589830982523,11.392916378451,11.589830982523,1286.14127526777,0.0,1.0
2019-09-09,12.08,12.08,12.08,12.08,1694,11.3272781770937,11.3272781770937,11.3272781770937,11.3272781770937,1806.56991733299,0.0,1.0
2019-09-10,11.99,12.2,11.99,12.2,1714,11.24288620392,11.439800807992,11.24288620392,11.439800807992,1827.89896004058,0.0,1.0
2019-09-11,11.99,11.99,11.99,11.99,124,11.24288620392,11.24288620392,11.24288620392,11.24288620392,132.240064787067,0.0,1.0
2019-09-12,11.86,12.35,11.83,12.35,4209,11.1209866871135,11.5804540966148,11.0928560293889,11.5804540966148,4488.69703781262,0.0,1.0
2019-09-13,12.34,12.5,12.18,12.21,3883,11.5710772107066,11.7211073852377,11.4210470361756,11.4491776939002,4141.03364167889,0.0,1.0
2019-09-16,12.38,12.46,12.35,12.35,919,11.6085847543394,11.6835998416049,11.5804540966148,11.5804540966148,980.069512413827,0.0,1.0
2019-09-17,12.1,12.47,12.0,12.47,2165,11.3460319489101,11.6929767275131,11.2522630898282,11.6929767275131,2308.86887309677,0.0,1.0
2019-09-18,12.1,12.1,12.0,12.0,816,11.3460319489101,11.3460319489101,11.2522630898282,11.2522630898282,870.224942469729,0.0,1.0
2019-09-19,12.4,12.68,12.4,12.68,233,11.6273385261558,11.8898913315851,11.6273385261558,11.8898913315851,248.48334754344,0.0,1.0
2019-09-20,12.34,12.4,12.12,12.12,628,11.5710772107066,11.6273385261558,11.3647857207265,11.3647857207265,669.731941018374,0.0,1.0
2019-09-23,12.25,12.25,12.25,12.25,187,11.4866852375329,11.4866852375329,11.4866852375329,11.4866852375329,199.426549315981,0.0,1.0
2019-09-24,12.15,12.25,12.15,12.16,969,11.392916378451,11.4866852375329,11.392916378451,11.4022932643592,1033.39211918281,0.0,1.0
2019-09-25,12.2,12.24,12.0,12.02,1224,11.439800807992,11.4773083516247,11.2522630898282,11.2710168616446,1305.33741370459,0.0,1.0
2019-09-26,12.28,12.47,12.07,12.07,4560,11.5148158952575,11.6929767275131,11.3179012911855,11.3179012911855,4863.02173733085,0.0,1.0
2019-09-27,12.4,12.4,12.03,12.03,1400,11.6929767275131,11.6929767275131,11.344073389676,11.344073389676,1484.65189015151,0.07,1.0
2019-09-30,12.1,12.15,12.1,12.15,1291,11.4100821292668,11.4572312289745,11.4100821292668,11.4572312289745,1369.06113584686,0.0,1.0
2019-10-01,12.25,12.4,11.87,11.93,4810,11.55152942839,11.6929767275131,11.1931962706113,11.2497751902606,5100.83970830626,0.0,1.0
2019-10-02,11.99,12.58,11.99,12.25,1680,11.3063541099099,11.8627134864609,11.3063541099099,11.55152942839,1781.58226818181,0.0,1.0
2019-10-03,12.54,12.54,12.05,12.05,622,11.8249942066947,11.8249942066947,11.3629330295591,11.3629330295591,659.609625481601,0.0,1.0
2019-10-04,12.05,12.25,12.0,12.15,3632,11.3629330295591,11.55152942839,11.3157839298514,11.4572312289745,3851.61118930736,0.0,1.0
2019-10-07,12.13,12.13,12.13,12.13,211,11.4383715890915,11.4383715890915,11.4383715890915,11.4383715890915,223.758249158549,0.0,1.0
2019-10-08,12.31,12.31,12.31,12.31,170,11.6081083480392,11.6081083480392,11.6081083480392,11.6081083480392,180.279158089827,0.0,1.0
2019-10-09,12.31,12.31,12.31,12.31,120,11.6081083480392,11.6081083480392,11.6081083480392,11.6081083480392,127.255876298701,0.0,1.0
2019-10-10,12.31,12.31,12.31,12.31,154,11.6081083480392,11.6081083480392,11.6081083480392,11.6081083480392,163.311707916667,0.0,1.0
2019-10-11,12.31,12.31,12.31,12.31,147,11.6081083480392,11.6081083480392,11.6081083480392,11.6081083480392,155.888448465909,0.0,1.0
2019-10-14,12.27,12.28,12.27,12.28,307,11.5703890682731,11.5798188882146,11.5703890682731,11.5798188882146,325.562950197509,0.0,1.0
2019-10-15,12.24,12.24,12.05,12.05,2649,11.5420996084484,11.5420996084484,11.3629330295591,11.3629330295591,2809.17346929383,0.0,1.0
2019-10-16,12.25,12.45,12.21,12.22,5144,11.55152942839,11.7401258272208,11.5138101486238,11.5232399685653,5455.03523067098,0.0,1.0
2019-10-17,12.25,12.25,12.25,12.25,54,11.55152942839,11.55152942839,11.55152942839,11.55152942839,57.2651443344154,0.0,1.0
2019-10-18,12.5,12.5,12.0,12.15,912,11.7872749269285,11.7872749269285,11.3157839298514,11.4572312289745,967.144659870132,0.0,1.0
2019-10-21,12.89,12.89,12.89,12.89,1256,12.1550379046487,12.1550379046487,12.1550379046487,12.1550379046487,1331.94483859307,0.0,1.0
2019-10-22,12.19,12.57,12.16,12.57,1534,11.4949505087407,11.8532836665193,11.4666610489161,11.8532836665193,1626.75428535173,0.0,1.0
2019-10-23,12.19,12.19,12.19,12.19,67,11.4949505087407,11.4949505087407,11.4949505087407,11.4949505087407,71.0511976001082,0.0,1.0
2019-10-24,12.3,12.43,12.18,12.43,2145,11.5986785280977,11.7212661873377,11.4855206887992,11.7212661873377,2274.69878883928,0.0,1.0
2019-10-25,12.3,12.3,12.3,12.3,138,11.5986785280977,11.5986785280977,11.5986785280977,11.5986785280977,146.344257743506,0.0,1.0
2019-10-28,12.3,12.3,12.3,12.3,14,11.5986785280977,11.5986785280977,11.5986785280977,11.5986785280977,14.8465189015151,0.0,1.0
2019-10-29,12.24,12.24,12.24,12.24,154,11.5420996084484,11.5420996084484,11.5420996084484,11.5420996084484,163.311707916667,0.0,1.0
2019-10-30,14.0,14.0,12.43,12.43,1586,13.20174791816,13.20174791816,11.7212661873377,11.7212661873377,1681.8984984145,0.0,1.0
2019-10-31,14.0,14.0,14.0,14.0,17,13.20174791816,13.20174791816,13.20174791816,13.20174791816,18.0279158089826,0.0,1.0
2019-11-01,12.95,12.95,12.68,12.68,3654,12.211616824298,12.211616824298,11.9570116858763,11.9570116858763,3874.94143329544,0.0,1.0
2019-11-04,12.81,13.0,12.47,12.51,1591,12.0795993451164,12.2587659240057,11.7589854671039,11.7967047468701,1687.20082659361,0.0,1.0
2019-11-05,12.06,12.7,12.06,12.7,704,11.3723628495007,11.9758713257594,11.3723628495007,11.9758713257594,746.567807619044,0.0,1.0
2019-11-06,12.47,12.74,12.22,12.22,1956,11.7589854671039,12.0135906055256,11.5232399685653,11.5232399685653,2074.27078366883,0.0,1.0
2019-11-07,12.32,12.5,12.05,12.25,5362,11.6175381679808,11.7872749269285,11.3629330295591,11.55152942839,5686.21673928028,0.0,1.0
2019-11-08,12.44,12.49,12.35,12.35,982,11.7306960072793,11.777845106987,11.6458276278054,11.6458276278054,1041.3772543777,0.0,1.0
2019-11-11,12.46,12.46,12.46,12.46,538,11.7495556471624,11.7495556471624,11.7495556471624,11.7495556471624,570.530512072509,0.0,1.0
2019-11-12,12.36,12.36,12.1,12.1,1543,11.6552574477469,11.6552574477469,11.4100821292668,11.4100821292668,1636.29847607414,0.0,1.0
2019-11-13,12.37,12.61,12.37,12.61,504,11.6646872676885,11.8910029462855,11.6646872676885,11.8910029462855,534.474680454544,0.0,1.0
2019-11-14,12.3,12.3,12.3,12.3,3091,11.5986785280977,11.5986785280977,11.5986785280977,11.5986785280977,3277.89928032737,0.0,1.0
2019-11-15,12.3,12.3,12.3,12.3,46,11.5986785280977,11.5986785280977,11.5986785280977,11.5986785280977,48.7814192478354,0.0,1.0
2019-11-18,12.5,12.5,12.4,12.4,592,11.7872749269285,11.7872749269285,11.6929767275131,11.6929767275131,627.795656406928,0.0,1.0
2019-11-19,12.5,12.5,12.5,12.5,126,11.7872749269285,11.7872749269285,11.7872749269285,11.7872749269285,133.618670113637,0.0,1.0
2019-11-20,12.66,13.2,12.4,12.4,2776,11.9381520459932,12.4473623228365,11.6929767275131,11.6929767275131,2943.85260504329,0.0,1.0
2019-11-21,12.15,12.15,12.15,12.15,844,11.4572312289745,11.4572312289745,11.4572312289745,11.4572312289745,895.032996634201,0.0,1.0
2019-11-22,12.4,12.67,12.38,12.38,3042,11.6929767275131,11.9475818659348,11.67411708763,11.67411708763,3225.93646417208,0.0,1.0
2019-11-25,12.65,12.65,12.36,12.36,3045,11.9287222260517,11.9287222260517,11.6552574477469,11.6552574477469,3229.11786107954,0.0,1.0
2019-11-26,12.4,12.41,12.16,12.32,8884,11.6929767275131,11.7024065474547,11.4666610489161,11.6175381679808,9421.17670864718,0.0,1.0
2019-11-27,12.59,12.59,12.59,12.59,1691,11.8721433064024,11.8721433064024,11.8721433064024,11.8721433064024,1793.24739017587,0.0,1.0
2019-11-29,12.33,12.33,12.26,12.26,513,11.6269679879223,11.6269679879223,11.5609592483315,11.5609592483315,544.018871176948,0.0,1.0
2019-12-02,12.26,12.26,12.26,12.26,1322,11.5609592483315,11.5609592483315,11.5609592483315,11.5609592483315,1401.93557055736,0.0,1.0
2019-12-03,12.26,12.26,12.26,12.26,13,11.5609592483315,11.5609592483315,11.5609592483315,11.5609592483315,13.7860532656926,0.0,1.0
2019-12-04,12.27,12.27,12.26,12.26,1101,11.5703890682731,11.5703890682731,11.5609592483315,11.5609592483315,1167.57266504058,0.0,1.0
2019-12-05,12.27,12.27,12.27,12.27,91,11.5703890682731,11.5703890682731,11.5703890682731,11.5703890682731,96.502372859848,0.0,1.0
2019-12-06,12.6,12.64,12.4,12.4,1574,11.881573126344,11.9192924061101,11.6929767275131,11.6929767275131,1669.17291078463,0.0,1.0
2019-12-09,12.15,12.15,12.15,12.15,246,11.4572312289745,11.4572312289745,11.4572312289745,11.4572312289745,260.874546412338,0.0,1.0
2019-12-10,12.3,12.47,12.3,12.47,954,11.5986785280977,11.7589854671039,11.5986785280977,11.7589854671039,1011.68421657467,0.0,1.0
2019-12-11,12.3,12.3,12.3,12.3,2,11.5986785280977,11.5986785280977,11.5986785280977,11.5986785280977,2.12093127164502,0.0,1.0
2019-12-12,12.45,12.49,12.4,12.4,1544,11.7401258272208,11.777845106987,11.6929767275131,11.6929767275131,1637.35894170996,0.0,1.0
2019-12-13,12.49,12.49,12.21,12.3,2105,11.777845106987,11.777845106987,11.5138101486238,11.5986785280977,2232.28016340638,0.0,1.0
2019-12-16,12.7,12.71,12.3,12.3,1572,11.9758713257594,11.9853011457009,11.5986785280977,11.5986785280977,1667.05197951298,0.0,1.0
2019-12-17,12.48,12.48,12.48,12.48,329,11.7684152870455,11.7684152870455,11.7684152870455,11.7684152870455,348.893194185604,0.0,1.0
2019-12-18,12.48,12.48,12.48,12.48,129,11.7684152870455,11.7684152870455,11.7684152870455,11.7684152870455,136.800067021103,0.0,1.0
2019-12-19,12.48,12.48,12.48,12.48,69,11.7684152870455,11.7684152870455,11.7684152870455,11.7684152870455,73.1721288717529,0.0,1.0
2019-12-20,12.4,12.5,12.4,12.4,5169,11.6929767275131,11.7872749269285,11.6929767275131,11.6929767275131,5481.54687156656,0.0,1.0
2019-12-23,12.5,12.5,12.4,12.49,2669,11.7872749269285,11.7872749269285,11.6929767275131,11.777845106987,2830.38278201029,0.0,1.0
2019-12-24,12.68,12.68,12.68,12.68,579,11.9570116858763,11.9570116858763,11.9570116858763,11.9570116858763,614.009603141234,0.0,1.0
2019-12-26,12.42,12.61,12.36,12.61,686,11.7118363673962,11.8910029462855,11.6552574477469,11.8910029462855,727.479426174241,0.0,1.0
2019-12-27,12.42,12.42,12.42,12.42,234,11.7118363673962,11.7118363673962,11.7118363673962,11.7118363673962,248.148958782467,0.0,1.0
2019-12-30,12.34,12.38,12.34,12.34,1512,11.7024065474547,11.7403397939618,11.7024065474547,11.7024065474547,1594.37974781847,0.07,1.0
2019-12-31,12.4,12.54,12.4,12.54,1098,11.7593064172154,11.8920727799904,11.7593064172154,11.8920727799904,1157.82338829675,0.0,1.0
2020-01-02,12.54,12.54,12.34,12.35,880,11.8920727799904,11.8920727799904,11.7024065474547,11.7118898590814,927.945884973713,0.0,1.0
2020-01-03,12.29,12.39,12.21,12.21,1499,11.6549899893207,11.7498231055886,11.5791234963064,11.5791234963064,1580.67145633591,0.0,1.0
2020-01-06,12.52,12.52,12.32,12.32,1600,11.8731061567368,11.8731061567368,11.6834399242011,11.6834399242011,1687.17433631585,0.0,1.0
2020-01-07,12.69,12.69,12.39,12.39,699,12.0343224543922,12.0343224543922,11.7498231055886,11.7498231055886,737.084288177984,0.0,1.0
2020-01-08,12.72,12.72,12.43,12.71,1447,12.0627723892726,12.0627723892726,11.7877563520957,12.0532890776458,1525.83829040564,0.0,1.0
2020-01-09,12.72,12.72,12.72,12.72,369,12.0627723892726,12.0627723892726,12.0627723892726,12.0627723892726,389.10458131284,0.0,1.0
2020-01-10,12.7,12.7,12.7,12.7,568,12.043805766019,12.043805766019,12.043805766019,12.043805766019,598.946889392123,0.0,1.0
2020-01-13,12.7,12.7,12.7,12.7,287,12.043805766019,12.043805766019,12.043805766019,12.043805766019,302.636896576654,0.0,1.0
2020-01-14,12.53,13.0,12.51,13.0,1551,11.8825894683636,12.3283051148226,11.86362284511,12.3283051148226,1635.50462226617,0.0,1.0
2020-01-15,12.62,12.88,12.62,12.87,1527,11.9679392730047,12.2145053753011,11.9679392730047,12.2050220636743,1610.19700722143,0.0,1.0
2020-01-16,12.81,12.81,12.81,12.81,458,12.1481221939136,12.1481221939136,12.1481221939136,12.1481221939136,482.953653770412,0.0,1.0
2020-01-17,12.64,12.64,12.62,12.62,515,11.9869058962583,11.9869058962583,11.9679392730047,11.9679392730047,543.05923950166,0.0,1.0
2020-01-21,12.69,13.1,12.41,12.62,2403,12.0343224543922,12.4231382310904,11.7687897288422,11.9679392730047,2533.92495635436,0.0,1.0
2020-01-22,12.53,12.53,12.53,12.53,468,11.8825894683636,11.8825894683636,11.8825894683636,11.8825894683636,493.498493372384,0.0,1.0
2020-01-23,12.53,12.53,12.53,12.53,85,11.8825894683636,11.8825894683636,11.8825894683636,11.8825894683636,89.6311366167792,0.0,1.0
2020-01-24,12.51,12.52,12.45,12.52,909,11.86362284511,11.8731061567368,11.8067229753493,11.8731061567368,958.525919819441,0.0,1.0
2020-01-27,12.52,12.82,12.51,12.51,2783,11.8731061567368,12.1576055055404,11.86362284511,11.86362284511,2934.62886122938,0.0,1.0
2020-01-28,12.52,12.52,12.52,12.52,98,11.8731061567368,11.8731061567368,11.8731061567368,11.8731061567368,103.339428099346,0.0,1.0
2020-01-29,12.5,12.5,12.5,12.5,126,11.8541395334832,11.8541395334832,11.8541395334832,11.8541395334832,132.864978984873,0.0,1.0
2020-01-30,12.915,12.915,12.48,12.48,575,12.2476969659949,12.2476969659949,11.8351729102297,11.8351729102297,606.328277113506,0.0,1.0
2020-01-31,12.88,12.88,12.88,12.88,505,12.2145053753011,12.2145053753011,12.2145053753011,12.2145053753011,532.51439989969,0.0,1.0
2020-02-03,12.6,12.7,12.5,12.57,1589,11.9489726497511,12.043805766019,11.8541395334832,11.9205227148708,1675.57501275367,0.0,1.0
2020-02-04,12.57,12.75,12.57,12.75,539,11.9205227148708,12.0912223241529,11.9205227148708,12.0912223241529,568.366854546398,0.0,1.0
2020-02-05,12.5696,12.5696,12.5696,12.5696,189,11.9201433824057,11.9201433824057,11.9201433824057,11.9201433824057,199.297468477309,0.0,1.0
2020-02-06,12.99,12.99,12.99,12.99,356,12.3188218031958,12.3188218031958,12.3188218031958,12.3188218031958,375.396289830275,0.0,1.0
2020-02-07,12.72,12.88,12.72,12.88,2360,12.0627723892726,12.2145053753011,12.0627723892726,12.2145053753011,2488.58214606586,0.0,1.0
2020-02-10,12.72,12.72,12.72,12.72,1,12.0627723892726,12.0627723892726,12.0627723892726,12.0627723892726,1.0544839601974,0.0,1.0
2020-02-11,12.72,12.72,12.72,12.72,43,12.0627723892726,12.0627723892726,12.0627723892726,12.0627723892726,45.3428102884881,0.0,1.0
2020-02-12,12.73,12.99,12.57,12.99,2731,12.0722557008993,12.3188218031958,11.9205227148708,12.3188218031958,2879.79569529911,0.0,1.0
2020-02-13,12.6,12.75,12.5,12.5,13243,11.9489726497511,12.0912223241529,11.8541395334832,11.8541395334832,13964.5310848942,0.0,1.0
2020-02-14,12.5,12.65,12.5,12.65,2602,11.8541395334832,11.996389207885,11.8541395334832,11.996389207885,2743.76726443365,0.0,1.0
2020-02-18,12.52,12.52,12.5,12.52,3933,11.8731061567368,11.8731061567368,11.8541395334832,11.8731061567368,4147.28541545639,0.0,1.0
2020-02-19,12.52,12.52,12.52,12.52,30,11.8731061567368,11.8731061567368,11.8731061567368,11.8731061567368,31.6345188059221,0.0,1.0
2020-02-20,12.52,12.52,12.52,12.52,131,11.8731061567368,11.8731061567368,11.8731061567368,11.8731061567368,138.13739878586,0.0,1.0
2020-02-21,12.5,12.55,12.35,12.52,17240,11.8541395334832,11.9015560916172,11.7118898590814,11.8731061567368,18179.3034738033,0.0,1.0
2020-02-24,12.52,12.52,12.35,12.5,24758,11.8731061567368,11.8731061567368,11.7118898590814,11.8541395334832,26106.9138865673,0.0,1.0
2020-02-25,12.35,12.5,12.35,12.5,12667,11.7118898590814,11.8541395334832,11.7118898590814,11.8541395334832,13357.1483238205,0.0,1.0
2020-02-26,11.6,12.39,11.6,12.25,2200,11.0006414870725,11.7498231055886,11.0006414870725,11.6170567428136,2319.86471243427,0.0,1.0
2020-02-27,11.85,11.9,11.6,11.6,18944,11.2377242777421,11.285140835876,11.0006414870725,11.0006414870725,19976.1441419796,0.0,1.0
2020-02-28,11.85,11.85,11.85,11.85,213,11.2377242777421,11.2377242777421,11.2377242777421,11.2377242777421,224.605083522047,0.0,1.0
2020-03-02,11.55,11.72,11.43,11.5,2157,10.9532249289385,11.1144412265939,10.8394251894171,10.9058083708046,2274.5219021458,0.0,1.0
2020-03-03,10.57,11.52,10.0,11.5,37307,10.0238603895134,10.9247749940582,9.4833116267866,10.9058083708046,39339.6331030846,0.0,1.0
2020-03-04,11.87,11.87,10.75,10.75,46400,11.2566909009957,11.2566909009957,10.1945599987956,10.1945599987956,48928.0557531594,0.0,1.0
2020-03-05,11.87,11.87,11.87,11.87,375,11.2566909009957,11.2566909009957,11.2566909009957,11.2566909009957,395.431485074025,0.0,1.0
2020-03-06,11.0,11.08,11.0,11.0,2742,10.4316427894653,10.5075092824795,10.4316427894653,10.4316427894653,2891.39501886126,0.0,1.0
2020-03-09,11.97,12.5,11.0,11.0,5084,11.3515240172636,11.8541395334832,10.4316427894653,10.4316427894653,5360.99645364357,0.0,1.0
2020-03-10,13.5,13.5,11.2,11.2,197703,12.8024706961619,12.8024706961619,10.621309022001,10.621309022001,208474.642382907,0.0,1.0
2020-03-11,13.25,13.97,13.25,13.49,3001,12.5653879054922,13.2481863426209,12.5653879054922,12.7929873845351,3164.50636455241,0.0,1.0
2020-03-12,11.0,13.01,11.0,13.01,6417,10.4316427894653,12.3377884264494,10.4316427894653,12.3377884264494,6766.6235725867,0.0,1.0
2020-03-13,11.47,11.47,11.3,11.3,728,10.8773584359242,10.8773584359242,10.7161421382689,10.7161421382689,767.664323023711,0.0,1.0
2020-03-16,10.46,11.2,10.01,11.1,18859,9.91954396161878,10.621309022001,9.49279493841338,10.5264759057331,19886.5130053628,0.0,1.0
2020-03-17,9.88,10.04,9.01,10.04,9954,9.36951188726516,9.52124487329374,8.54446377573472,9.52124487329374,10496.3333398049,0.0,1.0
2020-03-18,8.07,8.75,7.8,8.44,6627,7.65303248281678,8.29789767343827,7.39698306889354,8.00391501300789,6988.06520422819,0.0,1.0
2020-03-19,8.07,8.43,8.01,8.01,6189,7.65303248281678,7.9944317013811,7.59613261305606,7.59613261305606,6526.20122966173,0.0,1.0
2020-03-20,8.11,8.74,8.01,8.54,19251,7.69096572932393,8.28841436181149,7.59613261305606,8.09874812927575,20299.8707177602,0.0,1.0
2020-03-23,8.81,8.81,8.06,8.07,2358,8.35479754319899,8.35479754319899,7.64354917119,7.65303248281678,2486.47317814548,0.0,1.0
2020-03-24,8.05,8.74,8.0,8.0,5675,7.63406585956321,8.28841436181149,7.58664930142928,7.58664930142928,5984.19647412026,0.0,1.0
2020-03-25,8.7,8.7,8.17,8.25,5195,8.25048111530434,8.25048111530434,7.74786559908465,7.82373209209894,5478.0441732255,0.0,1.0
2020-03-26,9.42,9.73,8.82,8.97,3698,8.93327955243297,9.22726221286336,8.36428085482578,8.50653052922758,3899.48168481,0.0,1.0
2020-03-27,9.37,9.5,8.37,9.5,14003,8.88586299429904,9.00914604544727,7.93753183162038,9.00914604544727,14765.9388946442,0.0,1.0
2020-03-30,10.03,10.03,9.01,9.55,1174,9.51176156166696,9.51176156166696,8.54446377573472,9.0565626035812,1237.96416927175,0.0,1.0
2020-03-31,10.39,10.39,9.5,9.5,3713,9.85316078023127,9.85316078023127,9.00914604544727,9.00914604544727,3915.29894421296,0.0,1.0
2020-04-01,11.65,11.65,10.86,10.86,1059,11.0480580452064,11.0480580452064,10.2988764266902,10.2988764266902,1116.69851384905,0.0,1.0
2020-04-02,10.03,11.0,10.03,11.0,1365,9.51176156166696,10.4316427894653,9.51176156166696,10.4316427894653,1439.37060566945,0.0,1.0
2020-04-03,10.01,10.08,10.01,10.08,1325,9.49279493841338,9.55917811980089,9.49279493841338,9.55917811980089,1397.19124726156,0.0,1.0
2020-04-06,10.49,10.65,9.55,9.87,2291,9.94799389649914,10.0997268825277,9.0565626035812,9.36002857563837,2415.82275281225,0.0,1.0
2020-04-07,10.82,10.82,9.51,10.1,12836,10.2609431801831,10.2609431801831,9.01862935707405,9.57814474305446,13535.3561130939,0.0,1.0
2020-04-08,10.34,10.78,9.74,10.78,861,9.80574422209734,10.223009933676,9.23674552449014,10.223009933676,907.910689729963,0.0,1.0
2020-04-09,9.98,10.59,9.54,9.88,13500,9.46434500353302,10.042827012767,9.04707929195441,9.36951188726516,14235.5334626649,0.0,1.0
2020-04-13,10.0,10.0,9.98,10.0,2198,9.4833116267866,9.4833116267866,9.46434500353302,9.4833116267866,2317.75574451389,0.0,1.0
2020-04-14,10.05,10.3,9.9,10.09,2444,9.53072818492053,9.76781097559019,9.38847851051873,9.56866143142768,2577.15879872245,0.0,1.0
2020-04-15,9.95,9.95,9.8,9.8,618,9.43589506865266,9.43589506865266,9.29364539425086,9.29364539425086,651.671087401995,0.0,1.0
2020-04-16,9.7,9.95,9.61,9.61,2237,9.198812277983,9.43589506865266,9.11346247334192,9.11346247334192,2358.88061896159,0.0,1.0
2020-04-17,9.99,10.0,9.0,10.0,1647,9.47382831515981,9.4833116267866,8.53498046410794,9.4833116267866,1736.73508244512,0.0,1.0
2020-04-20,9.57,10.0,9.57,10.0,730,9.07552922683477,9.4833116267866,9.07552922683477,9.4833116267866,769.773290944104,0.0,1.0
2020-04-21,9.45,9.93,9.37,9.5,5259,8.96172948731333,9.41692844539909,8.88586299429904,9.00914604544727,5545.53114667814,0.0,1.0
2020-04-22,9.55,9.88,9.43,9.43,912,9.0565626035812,9.36951188726516,8.94276286405976,8.94276286405976,961.689371700031,0.0,1.0
2020-04-23,9.53,9.88,9.51,9.52,1941,9.03759598032763,9.36951188726516,9.01862935707405,9.02811266870084,2046.75336674316,0.0,1.0
2020-04-24,9.65,9.65,9.48,9.48,1237,9.15139571984907,9.15139571984907,8.99017942219369,8.99017942219369,1304.39665876419,0.0,1.0
2020-04-27,9.5,9.54,9.43,9.45,1402,9.00914604544727,9.04707929195441,8.94276286405976,8.96172948731333,1478.38651219676,0.0,1.0
2020-04-28,9.75,9.75,9.5,9.5,520,9.24622883611693,9.24622883611693,9.00914604544727,9.00914604544727,548.331659302649,0.0,1.0
2020-04-29,9.85,9.85,9.7,9.84,3090,9.3410619523848,9.3410619523848,9.198812277983,9.33157864075801,3258.35543700997,0.0,1.0
2020-04-30,9.83,9.83,9.46,9.7,2343,9.32209532913122,9.32209532913122,8.97121279894012,9.198812277983,2470.65591874252,0.0,1.0
2020-05-01,9.55,9.55,9.52,9.52,272,9.0565626035812,9.0565626035812,9.02811266870084,9.02811266870084,286.819637173693,0.0,1.0
2020-05-04,10.1,10.4,10.0,10.0,1784,9.57814474305446,9.86264409185806,9.4833116267866,9.4833116267866,1881.19938499217,0.0,1.0
2020-05-05,10.17,11.51,10.17,10.81,7528,9.64452792444197,10.9152916824314,9.64452792444197,10.2514598685563,7938.15525236604,0.0,1.0
2020-05-06,9.86,10.48,9.86,10.48,1329,9.35054526401158,9.93851058487235,9.35054526401158,9.93851058487235,1401.40918310235,0.0,1.0
2020-05-07,9.86,10.18,9.86,10.18,1666,9.35054526401158,9.65401123606875,9.35054526401158,9.65401123606875,1756.77027768887,0.0,1.0
2020-05-08,9.99,9.99,9.99,9.99,377,9.47382831515981,9.47382831515981,9.47382831515981,9.47382831515981,397.540452994421,0.0,1.0
2020-05-11,9.88,10.19,9.88,9.9,4415,9.36951188726516,9.66349454769554,9.36951188726516,9.38847851051873,4655.54668427153,0.0,1.0
2020-05-12,9.95,9.95,9.85,9.85,2132,9.43589506865266,9.43589506865266,9.3410619523848,9.3410619523848,2248.15980314086,0.0,1.0
2020-05-13,9.8,10.05,9.74,10.05,1017,9.29364539425086,9.53072818492053,9.23674552449014,9.53072818492053,1072.41018752076,0.0,1.0
2020-05-14,9.78,9.78,9.42,9.42,2341,9.27467877099729,9.27467877099729,8.93327955243297,8.93327955243297,2468.54695082212,0.0,1.0
2020-05-15,10.0,10.0,9.8,9.88,1971,9.4833116267866,9.4833116267866,9.29364539425086,9.36951188726516,2078.38788554908,0.0,1.0
2020-05-18,9.99,10.06,9.96,10.05,2445,9.47382831515981,9.54021149654732,9.44537838027945,9.53072818492053,2578.21328268265,0.0,1.0
2020-05-19,9.99,9.99,9.99,9.99,107,9.47382831515981,9.47382831515981,9.47382831515981,9.47382831515981,112.829783741122,0.0,1.0
2020-05-20,10.35,10.4,10.0,10.2,4831,9.81522753372413,9.86264409185806,9.4833116267866,9.67297785932233,5094.21201171365,0.0,1.0
2020-05-21,10.2,10.5,9.5,10.05,4419,9.67297785932233,9.95747720812593,9.00914604544727,9.53072818492053,4659.76462011232,0.0,1.0
2020-05-22,10.45,10.45,10.07,10.36,1880,9.91006064999199,9.91006064999199,9.5496948081741,9.82471084535091,1982.42984517112,0.0,1.0
2020-05-26,10.42,10.5,9.61,10.03,8595,9.88161071511163,9.95747720812593,9.11346247334192,9.51176156166696,9063.28963789667,0.0,1.0
2020-05-27,11.55,11.83,10.0,10.09,4302,10.9532249289385,11.2187576544885,9.4833116267866,9.56866143142768,4536.38999676923,0.0,1.0
2020-05-28,11.01,11.21,10.65,10.65,1293,10.441126101092,10.6307923336278,10.0997268825277,10.0997268825277,1363.44776053525,0.0,1.0
2020-05-29,11.01,11.38,11.0,11.0,923,10.441126101092,10.7920086312831,10.4316427894653,10.4316427894653,973.288695262206,0.0,1.0
2020-06-01,10.8,10.8,10.8,10.8,309,10.2419765569295,10.2419765569295,10.2419765569295,10.2419765569295,325.835543700998,0.0,1.0
2020-06-02,11.75,11.75,11.18,11.2,3013,11.1428911614743,11.1428911614743,10.6023423987474,10.621309022001,3177.16017207476,0.0,1.0
2020-06-03,11.95,11.95,10.81,11.75,1144,11.33255739401,11.33255739401,10.2514598685563,11.1428911614743,1206.32965046583,0.0,1.0
2020-06-04,11.19,12.0,10.79,10.79,2176,10.6118257103742,11.3799739521439,10.2324932453027,10.2324932453027,2294.55709738955,0.0,1.0
2020-06-05,11.52,11.57,11.48,11.57,1134,10.9247749940582,10.9721915521921,10.886841747551,10.9721915521921,1195.78481086385,0.0,1.0
2020-06-08,11.52,11.52,11.52,11.52,481,10.9247749940582,10.9247749940582,10.9247749940582,10.9247749940582,507.206784854949,0.0,1.0
2020-06-09,11.72,11.72,11.2,11.2,1169,11.1144412265939,11.1144412265939,10.621309022001,10.621309022001,1232.69174947076,0.0,1.0
2020-06-10,11.14,11.57,11.14,11.57,1745,10.5644091522403,10.9721915521921,10.5644091522403,10.9721915521921,1840.07451054446,0.0,1.0
2020-06-11,10.5,10.79,10.5,10.79,622,9.95747720812593,10.2324932453027,9.95747720812593,10.2324932453027,655.889023242784,0.0,1.0
2020-06-12,10.5,10.5,10.5,10.5,107,9.95747720812593,9.95747720812593,9.95747720812593,9.95747720812593,112.829783741122,0.0,1.0
2020-06-15,10.5,10.5,10.5,10.5,62,9.95747720812593,9.95747720812593,9.95747720812593,9.95747720812593,65.3780055322389,0.0,1.0
2020-06-16,10.82,10.94,10.75,10.94,783,10.2609431801831,10.3747429197045,10.1945599987956,10.3747429197045,825.660940834566,0.0,1.0
2020-06-17,11.89,11.89,10.95,10.95,915,11.2756575242493,11.2756575242493,10.3842262313313,10.3842262313313,964.85282358062,0.0,1.0
2020-06-18,11.16,11.59,11.15,11.59,1000,10.5833757754938,10.9911581754457,10.5738924638671,10.9911581754457,1054.48396019741,0.0,1.0
2020-06-19,11.16,11.16,11.16,11.16,154,10.5833757754938,10.5833757754938,10.5833757754938,10.5833757754938,162.390529870401,0.0,1.0
2020-06-22,11.2,11.2,11.16,11.16,805,10.621309022001,10.621309022001,10.5833757754938,10.5833757754938,848.859587958908,0.0,1.0
2020-06-23,10.88,11.48,10.61,11.48,1475,10.3178430499438,10.886841747551,10.0617936360206,10.886841747551,1555.36384129117,0.0,1.0
2020-06-24,11.07,11.07,10.5,10.85,1192,10.4980259708528,10.4980259708528,9.95747720812593,10.2893931150635,1256.9448805553,0.0,1.0
2020-06-25,11.07,11.07,11.07,11.07,156,10.4980259708528,10.4980259708528,10.4980259708528,10.4980259708528,164.499497790794,0.0,1.0
2020-06-26,10.98,10.98,10.98,10.98,217,10.4126761662117,10.4126761662117,10.4126761662117,10.4126761662117,228.823019362836,0.0,1.0
2020-06-29,10.92,10.92,10.92,10.92,1268,10.355776296451,10.355776296451,10.355776296451,10.355776296451,1337.0856615303,0.0,1.0
2020-06-30,10.94,10.97,10.6,10.6,2552,10.3747429197045,10.4031928545849,10.0523103243938,10.0523103243938,2691.04306642378,0.0,1.0
2020-07-01,10.75,10.75,10.7,10.7,5388,10.1945599987956,10.1945599987956,10.1471434406617,10.1471434406617,5681.5595775436,0.0,1.0
2020-07-02,10.75,11.0,10.55,10.97,8523,10.1945599987956,10.4316427894653,10.0048937662599,10.4031928545849,8987.36679276245,0.0,1.0
2020-07-06,11.0,11.0,11.0,11.0,634,10.4316427894653,10.4316427894653,10.4316427894653,10.4316427894653,668.54283076515,0.0,1.0
2020-07-07,10.71,11.07,10.7,11.07,16090,10.1566267522884,10.4980259708528,10.1471434406617,10.4980259708528,16966.6469195763,0.0,1.0
2020-07-08,10.78,10.78,10.78,10.78,407,10.223009933676,10.223009933676,10.223009933676,10.223009933676,429.174971800341,0.0,1.0
2020-07-09,10.78,10.78,10.78,10.78,242,10.223009933676,10.223009933676,10.223009933676,10.223009933676,255.18511836777,0.0,1.0
2020-07-10,10.55,10.55,10.55,10.55,453,10.0048937662599,10.0048937662599,10.0048937662599,10.0048937662599,477.681233969421,0.0,1.0
2020-07-13,10.54,10.55,10.5,10.5,572,9.99541045463307,10.0048937662599,9.95747720812593,9.95747720812593,603.164825232914,0.0,1.0
2020-07-14,10.54,10.54,10.54,10.54,249,9.99541045463307,9.99541045463307,9.99541045463307,9.99541045463307,262.566506089153,0.0,1.0
2020-07-15,10.285,10.79,10.285,10.79,551,9.75358600815001,10.2324932453027,9.75358600815001,10.2324932453027,581.020662068769,0.0,1.0
2020-07-16,10.35,10.35,10.35,10.35,500,9.81522753372413,9.81522753372413,9.81522753372413,9.81522753372413,527.241980098701,0.0,1.0
2020-07-17,10.28,10.28,10.28,10.28,453,9.74884435233662,9.74884435233662,9.74884435233662,9.74884435233662,477.681233969423,0.0,1.0
2020-07-20,10.61,10.61,10.5,10.5,513,10.0617936360206,10.0617936360206,9.95747720812593,9.95747720812593,540.950271581266,0.0,1.0
2020-07-21,10.53,10.83,10.2,10.2,1723,9.98592714300629,10.2704264918099,9.67297785932233,9.67297785932233,1816.87586342012,0.0,1.0
2020-07-22,10.7,10.9178,10.69,10.9178,3754,10.1471434406617,10.3536899678931,10.1376601290349,10.3536899678931,3958.53278658103,0.0,1.0
2020-07-23,10.7,10.7,10.7,10.7,197,10.1471434406617,10.1471434406617,10.1471434406617,10.1471434406617,207.733340158887,0.0,1.0
2020-07-24,10.55,10.55,10.55,10.55,406,10.0048937662599,10.0048937662599,10.0048937662599,10.0048937662599,428.120487840144,0.0,1.0
2020-07-27,10.55,10.55,10.55,10.55,122,10.0048937662599,10.0048937662599,10.0048937662599,10.0048937662599,128.647043144083,0.0,1.0
2020-07-28,10.55,10.55,10.55,10.55,10,10.0048937662599,10.0048937662599,10.0048937662599,10.0048937662599,10.544839601974,0.0,1.0
2020-07-29,10.7755,10.7755,10.7755,10.7755,366,10.2187424434439,10.2187424434439,10.2187424434439,10.2187424434439,385.941129432249,0.0,1.0
2020-07-30,10.7755,10.7755,10.7755,10.7755,89,10.2187424434439,10.2187424434439,10.2187424434439,10.2187424434439,93.8490724575688,0.0,1.0
2020-07-31,10.56,10.56,10.52,10.52,2063,10.0143770778866,10.0143770778866,9.9764438313795,9.9764438313795,2175.40040988725,0.0,1.0
2020-08-03,11.21,11.21,10.56,10.56,1148,10.6307923336278,10.6307923336278,10.0143770778866,10.0143770778866,1210.54758630662,0.0,1.0
2020-08-04,11.0,11.25,10.605,10.89,3579,10.4316427894653,10.6687255801349,10.0570519802072,10.3273263615706,3773.99809354649,0.0,1.0
2020-08-05,11.0,11.0,11.0,11.0,39,10.4316427894653,10.4316427894653,10.4316427894653,10.4316427894653,41.1248744476985,0.0,1.0
2020-08-06,10.56,11.21,10.54,11.0,6750,10.0143770778866,10.6307923336278,9.99541045463307,10.4316427894653,7117.7667313325,0.0,1.0
2020-08-07,10.45,10.45,10.45,10.45,398,9.91006064999199,9.91006064999199,9.91006064999199,9.91006064999199,419.684616158566,0.0,1.0
2020-08-10,10.81,10.81,10.81,10.81,931,10.2514598685563,10.2514598685563,10.2514598685563,10.2514598685563,981.724566943783,0.0,1.0
2020-08-11,11.2401,11.2401,10.9372,10.9372,9369,10.6593371016244,10.6593371016244,10.372087592449,10.372087592449,9879.46022308947,0.0,1.0
2020-08-12,11.13,11.13,11.13,11.13,1032,10.5549258406135,10.5549258406135,10.5549258406135,10.5549258406135,1088.22744692372,0.0,1.0
2020-08-13,12.26,18.0,11.225,11.225,222901,11.6265400544404,17.0699609282159,10.645017301068,10.645017301068,235045.529211961,0.0,1.0
2020-08-14,12.66,13.73,12.5346,13.22,16066,12.0058725195118,13.020586863578,11.8869517917119,12.5369379706119,16941.3393045315,0.0,1.0
2020-08-17,13.01,13.4,12.5588,13.4,4781,12.3377884264494,12.707637579894,11.9099014058487,12.707637579894,5041.48781370376,0.0,1.0
2020-08-18,12.8,13.35,12.3,12.94,10959,12.1386388822868,12.6602210217601,11.6644733009475,12.2714052450619,11556.0897198034,0.0,1.0
2020-08-19,11.95,12.05,11.2,11.52,8067,11.33255739401,11.4273905102778,10.621309022001,10.9247749940582,8506.52210691243,0.0,1.0
2020-08-20,11.961,12.1627,11.653,11.95,5838,11.3429890367994,11.5342674323117,11.0509030386944,11.33255739401,6156.07735963246,0.0,1.0
2020-08-21,12.24,12.24,11.9536,11.9536,2089,11.6075734311868,11.6075734311868,11.3359713861956,11.3359713861956,2202.81699285237,0.0,1.0
2020-08-24,12.5,12.5,12.0456,12.0456,1446,11.8541395334832,11.8541395334832,11.4232178531621,11.4232178531621,1524.78380644545,0.0,1.0
2020-08-25,12.2,12.25,12.2,12.25,797,11.5696401846796,11.6170567428136,11.5696401846796,11.6170567428136,840.423716277333,0.0,1.0
2020-08-26,12.225,12.225,12.1,12.1,787,11.5933484637466,11.5933484637466,11.4748070684118,11.4748070684118,829.878876675357,0.0,1.0
2020-08-27,12.3,12.482,12.2539,12.482,849,11.6644733009475,11.837069572555,11.620755234348,11.837069572555,895.256882207596,0.0,1.0
2020-08-28,12.23,12.259,12.2,12.259,905,11.59809011956,11.6255917232777,11.5696401846796,11.6255917232777,954.30798397865,0.0,1.0
2020-08-31,11.92,12.15,11.85,12.15,1783,11.3041074591296,11.5222236265457,11.2377242777421,11.5222236265457,1880.14490103197,0.0,1.0
2020-09-01,11.805,11.805,11.7,11.7,772,11.1950493754216,11.1950493754216,11.0954746033403,11.0954746033403,814.061617272393,0.0,1.0
2020-09-02,12.02,12.5,11.89,11.89,1726,11.3989405753975,11.8541395334832,11.2756575242493,11.2756575242493,1820.03931530071,0.0,1.0
2020-09-03,12.1,12.83,11.95,12.45,3441,11.4748070684118,12.1670888171672,11.33255739401,11.8067229753493,3628.47930703926,0.0,1.0
2020-09-04,12.195,12.195,11.945,11.945,1037,11.5648985288663,11.5648985288663,11.3278157381966,11.3278157381966,1093.4998667247,0.0,1.0
2020-09-08,12.33,12.7,11.95,12.3581,2037,11.6929232358279,12.043805766019,11.33255739401,11.7195713414991,2147.9838269221,0.0,1.0
2020-09-09,12.25,12.25,11.8618,12.19,2150,11.6170567428136,11.6170567428136,11.2489145854617,11.5601568730529,2267.14051442441,0.0,1.0
2020-09-10,12.25,12.74,12.0,12.74,1387,11.6170567428136,12.0817390125261,11.3799739521439,12.0817390125261,1462.56925279379,0.0,1.0
2020-09-11,12.25,12.29,12.25,12.25,831,11.6170567428136,11.6549899893207,11.6170567428136,11.6170567428136,876.27617092404,0.0,1.0
2020-09-14,12.29,12.7,12.29,12.67,1640,11.6549899893207,12.043805766019,11.6549899893207,12.0153558311386,1729.35369472374,0.0,1.0
2020-09-15,12.07,12.29,11.93,11.93,2509,11.4463571335314,11.6549899893207,11.3135907707564,11.3135907707564,2645.70025613529,0.0,1.0
2020-09-16,12.42,12.42,12.25,12.25,2218,11.778273040469,11.778273040469,11.6170567428136,11.6170567428136,2338.84542371783,0.0,1.0
2020-09-17,12.56,12.75,12.56,12.71,5097,11.911039403244,12.0912223241529,11.911039403244,12.0532890776458,5374.70474512614,0.0,1.0
2020-09-18,13.0,13.0,12.499,12.499,9834,12.3283051148226,12.3283051148226,11.8531912023206,11.8531912023206,10369.7952645812,0.0,1.0
2020-09-21,12.8,13.02,12.625,12.88,1871,12.1386388822868,12.3472717380761,11.9726809288181,12.2145053753011,1972.93948952935,0.0,1.0
2020-09-22,12.31,12.99,12.26,12.69,1759,11.6739566125743,12.3188218031958,11.6265400544404,12.0343224543922,1854.83728598723,0.0,1.0
2020-09-23,12.615,12.615,12.615,12.615,682,11.9631976171913,11.9631976171913,11.9631976171913,11.9631976171913,719.158060854628,0.0,1.0
2020-09-24,12.31,12.5027,12.25,12.25,2026,11.6739566125743,11.8567000276225,11.6170567428136,11.6170567428136,2136.38450335994,0.0,1.0
2020-09-25,12.25,12.625,12.25,12.625,595,11.6170567428136,11.9726809288181,11.6170567428136,11.9726809288181,627.417956317453,0.0,1.0
2020-09-28,12.22,12.22,12.12,12.19,1755,11.5886068079332,11.5886068079332,11.4937736916654,11.5601568730529,1850.61935014644,0.0,1.0
2020-09-29,12.07,12.07,12.0,12.0,426,11.4463571335314,11.4463571335314,11.3799739521439,11.3799739521439,449.210167044094,0.0,1.0
2020-09-30,12.07,12.07,12.07,12.07,381,11.4463571335314,11.4463571335314,11.4463571335314,11.4463571335314,401.758388835211,0.0,1.0
2020-10-01,12.07,12.07,12.07,12.07,1130,11.4463571335314,11.4463571335314,11.4463571335314,11.4463571335314,1191.56687502307,0.0,1.0
2020-10-02,12.07,12.07,12.07,12.07,71,11.4463571335314,11.4463571335314,11.4463571335314,11.4463571335314,74.8683611740157,0.0,1.0
2020-10-05,12.05,12.05,12.05,12.05,763,11.4273905102778,11.4273905102778,11.4273905102778,11.4273905102778,804.571261630622,0.0,1.0
2020-10-06,12.05,12.4,12.045,12.4,1237,11.4273905102778,11.7593064172154,11.4226488544645,11.7593064172154,1304.39665876419,0.0,1.0
2020-10-07,12.0,12.0,11.965,11.965,533,11.3799739521439,11.3799739521439,11.3467823614502,11.3467823614502,562.039950785216,0.0,1.0
2020-10-08,12.25,12.25,12.25,12.25,461,11.6170567428136,11.6170567428136,11.6170567428136,11.6170567428136,486.117105651002,0.0,1.0
2020-10-09,12.25,12.25,12.25,12.25,95,11.6170567428136,11.6170567428136,11.6170567428136,11.6170567428136,100.175976218753,0.0,1.0
2020-10-12,12.25,12.25,12.25,12.25,343,11.6170567428136,11.6170567428136,11.6170567428136,11.6170567428136,361.687998347708,0.0,1.0
2020-10-13,12.1,12.1,12.0309,12.1,3536,11.4748070684118,11.4748070684118,11.4092773850707,11.4748070684118,3728.65528325801,0.0,1.0
2020-10-14,12.8,12.8,12.8,12.8,242,12.1386388822868,12.1386388822868,12.1386388822868,12.1386388822868,255.185118367772,0.0,1.0
2020-10-15,12.8,12.8,12.8,12.8,158,12.1386388822868,12.1386388822868,12.1386388822868,12.1386388822868,166.60846571119,0.0,1.0
2020-10-16,12.15,12.35,11.86,12.33,1266,11.5222236265457,11.7118898590814,11.2472075893689,11.6929232358279,1334.97669360991,0.0,1.0
2020-10-19,12.15,12.15,12.15,12.15,115,11.5222236265457,11.5222236265457,11.5222236265457,11.5222236265457,121.265655422701,0.0,1.0
2020-10-20,12.0,12.0,12.0,12.0,560,11.3799739521439,11.3799739521439,11.3799739521439,11.3799739521439,590.511017710546,0.0,1.0
2020-10-21,11.93,11.93,11.93,11.93,352,11.3135907707564,11.3135907707564,11.3135907707564,11.3135907707564,371.178353989486,0.0,1.0
2020-10-22,11.87,12.7,11.87,12.2,1812,11.2566909009957,12.043805766019,11.2566909009957,11.5696401846796,1910.72493587769,0.0,1.0
2020-10-23,12.01,12.01,11.91,12.0,1162,11.3894572637707,11.3894572637707,11.2946241475028,11.3799739521439,1225.31036174938,0.0,1.0
2020-10-26,11.86,12.01,11.86,11.935,1229,11.2472075893689,11.3894572637707,11.2472075893689,11.3183324265698,1295.96078708261,0.0,1.0
2020-10-27,11.91,12.1,11.9,11.9,2917,11.2946241475028,11.4748070684118,11.285140835876,11.285140835876,3075.92971189583,0.0,1.0
2020-10-28,11.75,12.2,10.91,11.5,1705,11.1428911614743,11.5696401846796,10.3462929848242,10.9058083708046,1797.89515213656,0.0,1.0
2020-10-29,12.17,12.17,10.75,10.75,1264,11.5411902497993,11.5411902497993,10.1945599987956,10.1945599987956,1332.86772568952,0.0,1.0
2020-10-30,12.17,12.17,12.17,12.17,102,11.5411902497993,11.5411902497993,11.5411902497993,11.5411902497993,107.557363940135,0.0,1.0
2020-11-02,12.225,12.225,11.75,11.95,1062,11.5933484637466,11.5933484637466,11.1428911614743,11.33255739401,1119.86196572964,0.0,1.0
2020-11-03,12.19,12.224,11.77,11.9864,1633,11.5601568730529,11.5924001325839,11.1618577847278,11.3670766483315,1721.97230700235,0.0,1.0
2020-11-04,12.19,12.19,12.19,12.19,190,11.5601568730529,11.5601568730529,11.5601568730529,11.5601568730529,200.351952437506,0.0,1.0
2020-11-05,11.25,11.85,10.64,11.75,6394,10.6687255801349,11.2377242777421,10.0902435709009,11.1428911614743,6742.3704415022,0.0,1.0
2020-11-06,11.4,11.56,11.03,11.03,974,10.8109752545367,10.9627082405653,10.4600927243456,10.4600927243456,1027.06737723227,0.0,1.0
2020-11-09,12.4,12.49,12.2,12.2,8096,11.7593064172154,11.8446562218565,11.5696401846796,11.5696401846796,8537.10214175815,0.0,1.0
2020-11-10,12.34,12.45,12.2511,12.45,2441,11.7024065474547,11.8067229753493,11.6180999070925,11.8067229753493,2573.99534684185,0.0,1.0
2020-11-11,12.11,12.11,12.04,12.04,325,11.4842903800386,11.4842903800386,11.4179071986511,11.4179071986511,342.707287064155,0.0,1.0
2020-11-12,12.11,12.11,12.11,12.11,149,11.4842903800386,11.4842903800386,11.4842903800386,11.4842903800386,157.118110069413,0.0,1.0
2020-11-13,12.038,12.4,12.038,12.15,684,11.4160105363257,11.7593064172154,11.4160105363257,11.5222236265457,721.267028775024,0.0,1.0
2020-11-16,12.5,12.5,12.0,12.0,23917,11.8541395334832,11.8541395334832,11.3799739521439,11.3799739521439,25220.0928760414,0.0,1.0
2020-11-17,12.52,12.6,12.52,12.5973,878,11.8731061567368,11.9489726497511,11.8731061567368,11.9464121556119,925.836917053321,0.0,1.0
2020-11-18,12.25,12.25,12.17,12.25,6560,11.6170567428136,11.6170567428136,11.5411902497993,11.6170567428136,6917.41477889495,0.0,1.0
2020-11-19,11.99,12.232,11.11,11.13,2668,11.3704906405171,11.5999867818854,10.5359592173599,10.5549258406135,2813.36320580668,0.0,1.0
2020-11-20,11.71,12.06,11.5,12.0,3259,11.1049579149671,11.4368738219046,10.9058083708046,11.3799739521439,3436.56322628334,0.0,1.0
2020-11-23,11.925,12.17,11.63,11.68,3327,11.308849114943,11.5411902497993,11.0290914219528,11.0765079800867,3508.26813557676,0.0,1.0
2020-11-24,11.9,11.9,11.9,11.9,371,11.285140835876,11.285140835876,11.285140835876,11.285140835876,391.213549233238,0.0,1.0
2020-11-25,11.225,11.225,11.1,11.225,1212,10.645017301068,10.645017301068,10.5264759057331,10.645017301068,1278.03455975925,0.0,1.0
2020-11-27,12.18,12.18,11.25,11.44,1884,11.5506735614261,11.5506735614261,10.6687255801349,10.8489085010439,1986.6477810119,0.0,1.0
2020-11-30,11.89,11.91,11.845,11.9,5692,11.2756575242493,11.2946241475028,11.2329826219287,11.285140835876,6002.12270144359,0.0,1.0
2020-12-01,12.07,12.07,12.07,12.07,468,11.4463571335314,11.4463571335314,11.4463571335314,11.4463571335314,493.498493372385,0.0,1.0
2020-12-02,12.18,12.2005,12.1,12.1,2108,11.5506735614261,11.570114350261,11.4748070684118,11.4748070684118,2222.85218809612,0.0,1.0
2020-12-03,12.34,12.435,12.2,12.2,1300,11.7024065474547,11.7924980079091,11.5696401846796,11.5696401846796,1370.82914825662,0.0,1.0
2020-12-04,12.1982,12.4,12.1982,12.4,596,11.5679331885868,11.7593064172154,11.5679331885868,11.7593064172154,628.472440277653,0.0,1.0
2020-12-07,12.31,12.68,12.31,12.68,1427,11.6739566125743,12.0248391427654,11.6739566125743,12.0248391427654,1504.74861120169,0.0,1.0
2020-12-08,12.16,12.5,12.14,12.5,1922,11.5317069381725,11.8541395334832,11.5127403149189,11.8541395334832,2026.71817149941,0.0,1.0
2020-12-09,12.22,12.22,12.22,12.22,391,11.5886068079332,11.5886068079332,11.5886068079332,11.5886068079332,412.303228437185,0.0,1.0
2020-12-10,12.43,12.54,12.43,12.5,1326,11.7877563520957,11.8920727799904,11.7877563520957,11.8541395334832,1398.24573122176,0.0,1.0
2020-12-11,12.52,12.52,12.35,12.5,1163,11.8731061567368,11.8731061567368,11.7118898590814,11.8541395334832,1226.36484570958,0.0,1.0
2020-12-14,12.4512,12.4726,12.21,12.43,4385,11.8078609727445,11.8281552596259,11.5791234963064,11.7877563520957,4623.91216546562,0.0,1.0
2020-12-15,12.4512,12.4512,12.4512,12.4512,284,11.8078609727445,11.8078609727445,11.8078609727445,11.8078609727445,299.473444696063,0.0,1.0
2020-12-16,12.5495,12.65,12.3117,12.44,3076,11.9010819260358,11.996389207885,11.6755687755509,11.7972396637225,3243.59266156722,0.0,1.0
2020-12-17,12.28,12.65,12.28,12.65,889,11.6455066776939,11.996389207885,11.6455066776939,11.996389207885,937.436240615494,0.0,1.0
2020-12-18,12.07,12.4,12.05,12.4,3757,11.4463571335314,11.7593064172154,11.4273905102778,11.7593064172154,3961.69623846165,0.0,1.0
2020-12-21,12.25,12.3203,12.25,12.3203,771,11.6170567428136,11.6837244235499,11.6170567428136,11.6837244235499,813.007133312196,0.0,1.0
2020-12-22,12.2,12.25,12.07,12.25,6866,11.5696401846796,11.6170567428136,11.4463571335314,11.6170567428136,7240.08687071539,0.0,1.0
2020-12-23,12.3,12.385,12.15,12.15,922,11.6644733009475,11.7450814497752,11.5222236265457,11.5222236265457,972.234211302006,0.0,1.0
2020-12-24,12.359,12.4,12.359,12.4,283,11.7204248395456,11.7593064172154,11.7204248395456,11.7593064172154,298.418960735864,0.0,1.0
2020-12-28,12.3,12.4,12.3,12.4,6828,11.6644733009475,11.7593064172154,11.6644733009475,11.7593064172154,7200.01648022787,0.0,1.0
2020-12-29,12.3,12.3,12.3,12.3,18,11.6644733009475,11.6644733009475,11.6644733009475,11.6644733009475,18.9807112835533,0.0,1.0
2020-12-30,11.97,12.16,11.87,12.13,1989,11.3515240172636,11.5317069381725,11.2566909009957,11.5032570032921,2097.36859683263,0.0,1.0
2020-12-31,11.97,11.97,11.97,11.97,352,11.3515240172636,11.3515240172636,11.3515240172636,11.3515240172636,371.178353989484,0.0,1.0
2021-01-04,11.82,11.82,11.75,11.75,579,11.2092743428618,11.2092743428618,11.1428911614743,11.1428911614743,610.546212954294,0.0,1.0
2021-01-05,12.2,12.2,11.8,11.8,588,11.5696401846796,11.5696401846796,11.1903077196082,11.1903077196082,620.036568596075,0.0,1.0
2021-01-06,12.9,13.625,11.86,12.72,13437,12.2334719985547,12.9210120914967,11.2472075893689,12.0627723892726,14169.1009731725,0.0,1.0
2021-01-07,13.55,13.55,13.0,13.09,11107,12.8498872542958,12.8498872542958,12.3283051148226,12.4136549194637,11712.1533459126,0.0,1.0
2021-01-08,13.225,13.648,13.0127,13.64,5738,12.5416796264253,12.9428237082383,12.3403489205886,12.9352370589369,6050.62896361268,0.0,1.0
2021-01-11,13.072,13.072,13.072,13.072,278,12.3965849585354,12.3965849585354,12.3965849585354,12.3965849585354,293.146540934879,0.0,1.0
2021-01-12,13.18,13.8599,13.18,13.75,7369,12.4990047241047,13.14377508161,12.4990047241047,13.0395534868316,7770.49230269468,0.0,1.0
2021-01-13,13.04,13.1,12.9,13.02,4330,12.3662383613297,12.4231382310904,12.2334719985547,12.3472717380761,4565.91554765476,0.0,1.0
2021-01-14,13.26,13.26,13.1263,13.17,1019,12.574871217119,12.574871217119,12.4480793406689,12.4895214124779,1074.51915544116,0.0,1.0
2021-01-15,13.25,13.27,13.145,13.27,1085,12.5653879054922,12.5843545287458,12.465813133411,12.5843545287458,1144.11509681419,0.0,1.0
2021-01-19,13.26,13.3,13.04,13.3,2291,12.574871217119,12.6128044636262,12.3662383613297,12.6128044636262,2415.82275281225,0.0,1.0
2021-01-20,13.06,13.2,13.06,13.2,664,12.3852049845833,12.5179713473583,12.3852049845833,12.5179713473583,700.177349571075,0.0,1.0
2021-01-21,13.07,13.07,13.07,13.07,359,12.3946882962101,12.3946882962101,12.3946882962101,12.3946882962101,378.559741710867,0.0,1.0
2021-01-22,13.289,13.289,13.26,13.28,1036,12.6023728208367,12.6023728208367,12.574871217119,12.5938378403726,1092.44538276451,0.0,1.0
2021-01-25,12.8842,13.28,12.8842,13.28,736,12.2184883661844,12.5938378403726,12.2184883661844,12.5938378403726,776.100194705287,0.0,1.0
2021-01-26,13.2714,13.2714,13.2714,13.2714,367,12.5856821923736,12.5856821923736,12.5856821923736,12.5856821923736,386.995613392446,0.0,1.0
2021-01-27,12.8,13.303,12.8,13.303,2549,12.1386388822868,12.6156494571142,12.1386388822868,12.6156494571142,2687.87961454319,0.0,1.0
2021-01-28,13.0,13.65,13.0,13.57,6413,12.3283051148226,12.9447203705637,12.3283051148226,12.8688538775494,6762.40563674593,0.0,1.0
2021-01-29,13.4499,13.5,13.35,13.41,2189,12.7549593049117,12.8024706961619,12.6602210217601,12.7171208915208,2308.26538887211,0.0,1.0
2021-02-01,13.48,13.48,13.3554,13.3554,527,12.7835040729083,12.7835040729083,12.6653420100386,12.6653420100386,555.713047024032,0.0,1.0
2021-02-02,13.25,13.25,13.25,13.25,392,12.5653879054922,12.5653879054922,12.5653879054922,12.5653879054922,413.357712397383,0.0,1.0
2021-02-03,13.11,13.3,13.11,13.3,1773,12.4326215427172,12.6128044636262,12.4326215427172,12.6128044636262,1869.60006143,0.0,1.0
2021-02-04,13.13,13.1738,13.11,13.11,1730,12.4515881659708,12.4931250708961,12.4326215427172,12.4326215427172,1824.25725114151,0.0,1.0
2021-02-05,13.05,13.2135,13.05,13.1001,2815,12.3757216729565,12.5307738180545,12.3757216729565,12.4232330642067,2968.37234795569,0.0,1.0
2021-02-08,13.4,13.4,13.3,13.3,384,12.707637579894,12.707637579894,12.6128044636262,12.6128044636262,404.921840715804,0.0,1.0
2021-02-09,13.31,13.311,13.27,13.31,3499,12.622287775253,12.6232361064156,12.5843545287458,12.622287775253,3689.6393767307,0.0,1.0
2021-02-10,13.4,13.4,13.1301,13.3999,3157,12.707637579894,12.707637579894,12.4516829990871,12.7075427467778,3329.00586234321,0.0,1.0
2021-02-11,13.22,13.25,13.02,13.25,2559,12.5369379706119,12.5653879054922,12.3472717380761,12.5653879054922,2698.42445414515,0.0,1.0
2021-02-12,13.2973,13.2973,13.0,13.15,1953,12.6102439694869,12.6102439694869,12.3283051148226,12.4705547892244,2059.40717426553,0.0,1.0
2021-02-16,13.31,13.322,13.31,13.322,793,12.622287775253,12.6336677492051,12.622287775253,12.6336677492051,836.205780436537,0.0,1.0
2021-02-17,13.3294,13.3294,13.29,13.29,513,12.6406853998089,12.6406853998089,12.6033211519994,12.6033211519994,540.950271581269,0.0,1.0
2021-02-18,13.25,13.4,13.25,13.3999,1194,12.5653879054922,12.707637579894,12.5653879054922,12.7075427467778,1259.0538484757,0.0,1.0
2021-02-19,13.252,13.252,13.2501,13.2501,983,12.5672845678176,12.5672845678176,12.5654827386085,12.5654827386085,1036.55773287405,0.0,1.0
2021-02-22,13.3751,13.3751,13.2669,13.2669,2571,12.6840241339433,12.6840241339433,12.5814147021415,12.5814147021415,2711.07826166753,0.0,1.0
2021-02-23,13.05,13.565,13.05,13.33,1843,12.3757216729565,12.864112221736,12.3757216729565,12.6412543985065,1943.41393864381,0.0,1.0
2021-02-24,13.05,13.05,13.05,13.05,173,12.3757216729565,12.3757216729565,12.3757216729565,12.3757216729565,182.425725114151,0.0,1.0
2021-02-25,13.4466,13.4466,13.4466,13.4466,360,12.7518298120749,12.7518298120749,12.7518298120749,12.7518298120749,379.614225671064,0.0,1.0
2021-02-26,13.83,13.83,13.21,13.61,1555,13.1154199798459,13.1154199798459,12.5274546589851,12.9067871240566,1639.72255810696,0.0,1.0
2021-03-01,13.5,13.88,13.2101,13.88,1431,12.8024706961619,13.1628365379798,12.5275494921014,13.1628365379798,1508.96654704248,0.0,1.0
2021-03-02,13.5,13.5,13.5,13.5,177,12.8024706961619,12.8024706961619,12.8024706961619,12.8024706961619,186.64366095494,0.0,1.0
2021-03-03,13.9,13.9,13.87,13.87,444,13.1818031612334,13.1818031612334,13.153353226353,13.153353226353,468.190878327646,0.0,1.0
2021-03-04,13.56,14.3802,13.55,14.3802,1070,12.8593705659226,13.6371917855517,12.8498872542958,13.6371917855517,1128.29783741122,0.0,1.0
2021-03-05,13.7,14.0,13.7,13.77,15347,12.9921369286976,13.2766362775012,12.9921369286976,13.0585201100851,16183.1653371496,0.0,1.0
2021-03-08,13.75,13.9462,13.75,13.9462,768,13.0395534868316,13.2256160609491,13.0395534868316,13.2256160609491,809.843681431603,0.0,1.0
2021-03-09,13.85,13.85,13.77,13.77,1576,13.1343866030994,13.1343866030994,13.0585201100851,13.0585201100851,1661.86672127111,0.0,1.0
2021-03-10,13.82,13.85,13.8,13.85,958,13.1059366682191,13.1343866030994,13.0869700449655,13.1343866030994,1010.19563386911,0.0,1.0
2021-03-11,13.9,13.9,13.85,13.9,1608,13.1818031612334,13.1818031612334,13.1343866030994,13.1818031612334,1695.61020799742,0.0,1.0
2021-03-12,13.8163,13.8163,13.8163,13.8163,447,13.1024278429172,13.1024278429172,13.1024278429172,13.1024278429172,471.354330208238,0.0,1.0
2021-03-15,14.0,14.0,13.9,13.9,3241,13.2766362775012,13.2766362775012,13.1818031612334,13.1818031612334,3417.58251499979,0.0,1.0
2021-03-16,13.96,14.02,13.96,13.99,1246,13.2387030309941,13.2956029007548,13.2387030309941,13.2671529658744,1313.88701440596,0.0,1.0
2021-03-17,14.02,14.24,14.0,14.24,947,13.2956029007548,13.5042357565441,13.2766362775012,13.5042357565441,998.596310306941,0.0,1.0
2021-03-18,13.91,14.25,13.91,14.0132,3475,13.1912864728602,13.5137190681709,13.1912864728602,13.2891542488486,3664.33176168596,0.0,1.0
2021-03-19,14.1,14.1,13.93,13.96,1727,13.3714693937691,13.3714693937691,13.2102530961137,13.2387030309941,1821.09379926091,0.0,1.0
2021-03-22,14.055,14.1,14.0,14.1,1312,13.3287944914486,13.3714693937691,13.2766362775012,13.3714693937691,1383.48295577899,0.0,1.0
2021-03-23,14.1,14.1,14.1,14.1,290,13.3714693937691,13.3714693937691,13.3714693937691,13.3714693937691,305.800348457247,0.0,1.0
2021-03-24,14.06,14.12,13.93,13.93,1146,13.333536147262,13.3904360170227,13.2102530961137,13.2102530961137,1208.43861838622,0.0,1.0
2021-03-25,14.01,14.13,13.9,13.9,4881,13.286119589128,13.3999193286495,13.1818031612334,13.1818031612334,5146.93620972353,0.0,1.0
2021-03-26,13.75,14.01,13.75,14.01,506,13.0395534868316,13.286119589128,13.0395534868316,13.286119589128,533.568883859884,0.0,1.0
2021-03-29,13.8,13.8306,13.7,13.7,9078,13.0869700449655,13.1159889785435,12.9921369286976,12.9921369286976,9572.60539067202,0.0,1.0
2021-03-30,13.72,13.72,13.5378,13.5378,3706,13.0111035519512,13.0111035519512,12.8383176141112,12.8383176141112,3907.91755649158,0.0,1.0
2021-03-31,13.68,13.98,13.68,13.98,2883,12.9731703054441,13.2576696542477,12.9731703054441,13.2576696542477,3040.0772572491,0.0,1.0
2021-04-01,13.72,13.85,13.7,13.7,1069,13.0111035519512,13.1343866030994,12.9921369286976,12.9921369286976,1127.24335345102,0.0,1.0
2021-04-05,13.71,13.7458,13.65,13.7458,1363,13.0016202403244,13.0355704959483,12.9447203705637,13.0355704959483,1437.26163774906,0.0,1.0
2021-04-06,13.62,13.62,13.62,13.62,161,12.9162704356833,12.9162704356833,12.9162704356833,12.9162704356833,169.771917591782,0.0,1.0
2021-04-07,13.6,13.6,13.6,13.6,19744,12.8973038124298,12.8973038124298,12.8973038124298,12.8973038124298,20819.7313101375,0.0,1.0
2021-04-08,13.66,13.7402,13.66,13.7402,391,12.9542036821905,13.0302598414373,12.9542036821905,13.0302598414373,412.303228437184,0.0,1.0
2021-04-09,13.72,13.72,13.72,13.72,293,13.0111035519512,13.0111035519512,13.0111035519512,13.0111035519512,308.963800337839,0.0,1.0
2021-04-12,13.634,13.655,13.46,13.655,567,12.9295470719608,12.9494620263771,12.7645374496548,12.9494620263771,597.892405431929,0.0,1.0
2021-04-13,13.634,13.634,13.634,13.634,36,12.9295470719608,12.9295470719608,12.9295470719608,12.9295470719608,37.9614225671066,0.0,1.0
2021-04-14,13.73,13.73,13.4501,13.5,3724,13.020586863578,13.020586863578,12.7551489711442,12.8024706961619,3926.89826777513,0.0,1.0
2021-04-15,13.75,13.75,13.75,13.75,439,13.0395534868316,13.0395534868316,13.0395534868316,13.0395534868316,462.918458526659,0.0,1.0
2021-04-16,13.84,13.84,13.55,13.55,1371,13.1249032914727,13.1249032914727,12.8498872542958,12.8498872542958,1445.69750943063,0.0,1.0
2021-04-19,13.52,13.55,13.52,13.55,838,12.8214373194155,12.8498872542958,12.8214373194155,12.8498872542958,883.657558645422,0.0,1.0
2021-04-20,13.68,13.68,13.5,13.5,3801,12.9731703054441,12.9731703054441,12.8024706961619,12.8024706961619,4008.09353271032,0.0,1.0
2021-04-21,13.53,13.85,13.52,13.5201,1553,12.8309206310423,13.1343866030994,12.8214373194155,12.8215321525317,1637.61359018656,0.0,1.0
2021-04-22,13.53,13.53,13.53,13.53,156,12.8309206310423,12.8309206310423,12.8309206310423,12.8309206310423,164.499497790794,0.0,1.0
2021-04-23,13.68,13.68,13.68,13.68,348,12.9731703054441,12.9731703054441,12.9731703054441,12.9731703054441,366.960418148695,0.0,1.0
2021-04-26,13.75,13.75,13.75,13.75,508,13.0395534868316,13.0395534868316,13.0395534868316,13.0395534868316,535.677851780279,0.0,1.0
2021-04-27,13.85,13.85,13.85,13.85,624,13.1343866030994,13.1343866030994,13.1343866030994,13.1343866030994,657.997991163181,0.0,1.0
2021-04-28,13.75,13.75,13.75,13.75,522,13.0395534868316,13.0395534868316,13.0395534868316,13.0395534868316,550.440627223043,0.0,1.0
2021-04-29,13.75,13.75,13.75,13.75,552,13.0395534868316,13.0395534868316,13.0395534868316,13.0395534868316,582.075146028965,0.0,1.0
2021-04-30,13.52,13.85,13.52,13.85,2015,12.8214373194155,13.1343866030994,12.8214373194155,13.1343866030994,2124.78517979776,0.0,1.0
2021-05-03,13.56,13.605,13.56,13.605,551,12.8593705659226,12.9020454682432,12.8593705659226,12.9020454682432,581.02066206877,0.0,1.0
2021-05-04,13.56,13.56,13.56,13.56,114,12.8593705659226,12.8593705659226,12.8593705659226,12.8593705659226,120.211171462504,0.0,1.0
2021-05-05,13.52,13.52,13.52,13.52,359,12.8214373194155,12.8214373194155,12.8214373194155,12.8214373194155,378.559741710867,0.0,1.0
2021-05-06,13.7736,13.7736,13.6965,13.6965,370,13.0619341022708,13.0619341022708,12.9888177696283,12.9888177696283,390.159065273038,0.0,1.0
2021-05-07,13.7736,13.7736,13.7736,13.7736,75,13.0619341022708,13.0619341022708,13.0619341022708,13.0619341022708,79.0862970148051,0.0,1.0
2021-05-10,13.6,13.6001,13.6,13.6,2809,12.8973038124298,12.897398645546,12.8973038124298,12.8973038124298,2962.0454441945,0.0,1.0
2021-05-11,13.93,14.03,13.63,13.63,2049,13.2102530961137,13.3050862123816,12.9257537473101,12.9257537473101,2160.63763444448,0.0,1.0
2021-05-12,13.7,13.7989,13.66,13.69,2292,12.9921369286976,13.0859268806866,12.9542036821905,12.9826536170709,2416.87723677245,0.0,1.0
2021-05-13,13.84,14.25,13.82,13.88,1697,13.1249032914727,13.5137190681709,13.1059366682191,13.1628365379798,1789.45928045498,0.0,1.0
2021-05-14,13.71,13.85,13.71,13.85,501,13.0016202403244,13.1343866030994,13.0016202403244,13.1343866030994,528.2964640589,0.0,1.0
2021-05-17,13.975,13.975,13.8,13.8,410,13.2529279984343,13.2529279984343,13.0869700449655,13.0869700449655,432.338423680934,0.0,1.0
2021-05-18,14.0,14.0,14.0,14.0,196,13.2766362775012,13.2766362775012,13.2766362775012,13.2766362775012,206.678856198691,0.0,1.0
2021-05-19,14.0829,14.0829,13.86,13.86,658,13.3552529308873,13.3552529308873,13.1438699147262,13.1438699147262,693.850445809891,0.0,1.0
2021-05-20,13.76,13.76,13.65,13.76,638,13.0490367984584,13.0490367984584,12.9447203705637,13.0490367984584,672.76076660594,0.0,1.0
2021-05-21,13.91,13.95,13.91,13.95,503,13.1912864728602,13.2292197193673,13.1912864728602,13.2292197193673,530.405431979292,0.0,1.0
2021-05-24,14.0,14.0,14.0,14.0,2858,13.2766362775012,13.2766362775012,13.2766362775012,13.2766362775012,3013.71515824418,0.0,1.0
2021-05-25,14.0,14.24,14.0,14.0,1682,13.2766362775012,13.5042357565441,13.2766362775012,13.2766362775012,1773.64202105204,0.0,1.0
2021-05-26,14.0,14.0,14.0,14.0,268,13.2766362775012,13.2766362775012,13.2766362775012,13.2766362775012,282.601701332905,0.0,1.0
2021-05-27,14.0,14.0,14.0,14.0,426,13.2766362775012,13.2766362775012,13.2766362775012,13.2766362775012,449.210167044095,0.0,1.0
2021-05-28,14.0,14.0,14.0,14.0,443,13.2766362775012,13.2766362775012,13.2766362775012,13.2766362775012,467.13639436745,0.0,1.0
2021-06-01,14.25,14.25,14.1558,14.1558,1743,13.5137190681709,13.5137190681709,13.4243862726466,13.4243862726466,1837.96554262407,0.0,1.0
2021-06-02,14.205,14.3957,14.205,14.362,1592,13.4710441658504,13.6518909185732,13.4710441658504,13.6199321583909,1678.73846463426,0.0,1.0
2021-06-03,14.0001,14.0001,14.0,14.0,766,13.2767311106175,13.2767311106175,13.2766362775012,13.2766362775012,807.73471351121,0.0,1.0
2021-06-04,14.1501,14.1501,13.94,13.95,1302,13.4189807850193,13.4189807850193,13.2197364077405,13.2292197193673,1372.93811617702,0.0,1.0
2021-06-07,14.3694,14.3694,14.3694,14.3694,708,13.6269498089947,13.6269498089947,13.6269498089947,13.6269498089947,746.574643819763,0.0,1.0
2021-06-08,14.1,14.29,13.95,13.95,741,13.3714693937691,13.551652314678,13.2292197193673,13.2292197193673,781.372614506275,0.0,1.0
2021-06-09,14.4,14.4,13.93,14.4,918,13.6559687425727,13.6559687425727,13.2102530961137,13.6559687425727,968.016275461215,0.0,1.0
2021-06-10,14.134,14.134,13.94,13.94,431,13.4037126533002,13.4037126533002,13.2197364077405,13.2197364077405,454.48258684508,0.0,1.0
2021-06-11,13.95,13.95,13.95,13.95,303,13.2292197193673,13.2292197193673,13.2292197193673,13.2292197193673,319.508639939813,0.0,1.0
2021-06-14,13.95,13.95,13.95,13.95,363,13.2292197193673,13.2292197193673,13.2292197193673,13.2292197193673,382.777677551657,0.0,1.0
2021-06-15,13.98,14.0,13.98,14.0,639,13.2576696542477,13.2766362775012,13.2576696542477,13.2766362775012,673.815250566138,0.0,1.0
2021-06-16,14.51,14.5373,14.2,14.2,3292,13.7602851704674,13.7861746112085,13.466302510037,13.466302510037,3471.36119696984,0.0,1.0
2021-06-17,16.0,16.0099,14.93,14.93,9604,15.1732986028586,15.1826870813691,14.1585842587924,14.1585842587924,10127.2639537358,0.0,1.0
2021-06-18,16.5,16.765,15.2501,15.2501,5994,15.6474641841979,15.8987719423077,14.4621450639658,14.4621450639658,6320.57685742322,0.0,1.0
2021-06-21,16.19,16.49,16.19,16.49,1017,15.3534815237675,15.6379808725711,15.3534815237675,15.6379808725711,1072.41018752076,0.0,1.0
2021-06-22,15.52,16.015,15.0001,16.015,3277,14.7180996447728,15.1875235702987,14.2250622732962,15.1875235702987,3455.54393756689,0.0,1.0
2021-06-23,15.0,15.71,15.0,15.71,2150,14.2249674401799,14.8982825656817,14.2249674401799,14.8982825656817,2267.14051442441,0.0,1.0
2021-06-24,15.0,15.0,14.9404,14.977,2137,14.2249674401799,14.2249674401799,14.1684469028842,14.2031558234383,2253.43222294185,0.0,1.0
2021-06-25,17.0,18.0,15.11,15.11,13534,16.1216297655372,17.0699609282159,14.3292838680745,14.3292838680745,14271.3859173117,0.0,1.0
2021-06-28,14.76,16.38,14.76,16.3,4184,13.997367961137,15.5336644446764,13.997367961137,15.4577979516622,4411.96088946594,0.0,1.0
2021-06-29,14.51,14.99,14.51,14.99,1898,13.7602851704674,14.2154841285531,13.7602851704674,14.2154841285531,2001.41055645466,0.0,1.0
2021-06-30,14.66,15.08,14.65,14.65,1854,13.9025348448691,14.3008339331942,13.8930515332424,13.8930515332424,1955.01326220599,0.0,1.0
2021-07-01,14.65,14.65,14.65,14.65,226,13.8930515332424,13.8930515332424,13.8930515332424,13.8930515332424,238.313375004612,0.0,1.0
2021-07-02,14.65,14.65,14.65,14.65,101,13.8930515332424,13.8930515332424,13.8930515332424,13.8930515332424,106.502879979937,0.0,1.0
2021-07-06,15.74,15.74,15.74,15.74,336,14.9267325005621,14.9267325005621,14.9267325005621,14.9267325005621,354.306610626327,0.0,1.0
2021-07-07,15.74,15.74,15.74,15.74,238,14.9267325005621,14.9267325005621,14.9267325005621,14.9267325005621,250.967182526982,0.0,1.0
2021-07-08,14.29,14.98,14.0,14.98,4428,13.551652314678,14.2060008169263,13.2766362775012,14.2060008169263,4669.25497575411,0.0,1.0
2021-07-09,14.49,14.5,14.28,14.28,1159,13.7413185472138,13.7508018588406,13.5421690030513,13.5421690030513,1222.14690986879,0.0,1.0
2021-07-12,14.7001,15.065,14.47,14.47,5791,13.9405629244926,14.286608965754,13.7223519239602,13.7223519239602,6106.51661350314,0.0,1.0
2021-07-13,15.5006,15.63,14.85,14.8599,2101,14.6997020202168,14.8224160726675,14.0827177657781,14.0921062442886,2215.47080037475,0.0,1.0
2021-07-14,15.55,15.6,15.45,15.54,1641,14.7465495796532,14.7939661377871,14.6517164633853,14.7370662680264,1730.40817868393,0.0,1.0
2021-07-15,15.52,16.3772,15.52,16.3772,919,14.7180996447728,15.5310091174209,14.7180996447728,15.5310091174209,969.070759421413,0.0,1.0
2021-07-16,15.28,15.28,15.1878,15.1878,751,14.4905001657299,14.4905001657299,14.4030640325309,14.4030640325309,791.91745410825,0.0,1.0
2021-07-19,15.3,15.3,15.3,15.3,979,14.5094667889835,14.5094667889835,14.5094667889835,14.5094667889835,1032.33979703326,0.0,1.0
2021-07-20,15.17,15.85,15.17,15.3,2306,14.3861837378353,15.0310489284568,14.3861837378353,14.5094667889835,2431.6400122152,0.0,1.0
2021-07-21,15.05,15.3973,15.05,15.34,664,14.2723839983138,14.6017394111121,14.2723839983138,14.5474000354906,700.177349571077,0.0,1.0
2021-07-22,15.08,15.08,15.08,15.08,218,14.3008339331942,14.3008339331942,14.3008339331942,14.3008339331942,229.877503323034,0.0,1.0
2021-07-23,15.08,15.08,15.08,15.08,94,14.3008339331942,14.3008339331942,14.3008339331942,14.3008339331942,99.1214922585557,0.0,1.0
2021-07-26,15.1,15.1,15.1,15.1,156,14.3198005564478,14.3198005564478,14.3198005564478,14.3198005564478,164.499497790794,0.0,1.0
2021-07-27,15.691,15.691,15.525,15.525,1598,14.8802642735908,14.8802642735908,14.7228413005862,14.7228413005862,1685.06536839545,0.0,1.0
2021-07-28,15.1777,15.1777,15.1777,15.1777,160,14.3934858877879,14.3934858877879,14.3934858877879,14.3934858877879,168.717433631584,0.0,1.0
2021-07-29,15.3,15.305,15.25,15.305,932,14.5094667889835,14.5142084447969,14.4620502308496,14.5142084447969,982.779050903978,0.0,1.0
2021-07-30,15.2,15.2,15.2,15.2,471,14.4146336727156,14.4146336727156,14.4146336727156,14.4146336727156,496.661945252977,0.0,1.0
2021-08-02,14.81,14.81,14.81,14.81,434,14.0447845192709,14.0447845192709,14.0447845192709,14.0447845192709,457.646038725674,0.0,1.0
2021-08-03,14.8,15.11,14.8,15.11,275,14.0353012076442,14.3292838680745,14.0353012076442,14.3292838680745,289.983089054285,0.0,1.0
2021-08-04,14.8,14.8,14.8,14.8,326,14.0353012076442,14.0353012076442,14.0353012076442,14.0353012076442,343.761771024352,0.0,1.0
2021-08-05,15.56,15.56,15.56,15.56,246,14.7560328912799,14.7560328912799,14.7560328912799,14.7560328912799,259.403054208562,0.0,1.0
2021-08-06,15.56,15.56,15.56,15.56,59,14.7560328912799,14.7560328912799,14.7560328912799,14.7560328912799,62.2145536516469,0.0,1.0
2021-08-09,15.56,15.56,15.56,15.56,484,14.7560328912799,14.7560328912799,14.7560328912799,14.7560328912799,510.370236735544,0.0,1.0
2021-08-10,15.92,15.92,15.3,15.3,1050,15.0974321098443,15.0974321098443,14.5094667889835,14.5094667889835,1107.20815820727,0.0,1.0
2021-08-11,15.71,15.71,15.3778,15.3778,580,14.8982825656817,14.8982825656817,14.5832469534399,14.5832469534399,611.600696914495,0.0,1.0
2021-08-12,15.71,15.71,15.71,15.71,308,14.8982825656817,14.8982825656817,14.8982825656817,14.8982825656817,324.781059740801,0.0,1.0
2021-08-13,15.3,15.8,15.3,15.8,720,14.5094667889835,14.9836323703228,14.5094667889835,14.9836323703228,759.228451342129,0.0,1.0
2021-08-16,15.55,15.55,15.55,15.55,309,14.7465495796532,14.7465495796532,14.7465495796532,14.7465495796532,325.835543700996,0.0,1.0
2021-08-17,15.55,15.55,15.55,15.55,51,14.7465495796532,14.7465495796532,14.7465495796532,14.7465495796532,53.7786819700674,0.0,1.0
2021-08-18,15.6679,15.6679,15.6679,15.6679,202,14.858357823733,14.858357823733,14.858357823733,14.858357823733,213.005759959875,0.0,1.0
2021-08-19,15.95,15.99,15.95,15.99,642,15.1258820447246,15.1638152912318,15.1258820447246,15.1638152912318,676.978702446733,0.0,1.0
2021-08-20,15.5038,15.75,15.5038,15.72,944,14.7027366799374,14.9362158121889,14.7027366799374,14.9077658773085,995.432858426348,0.0,1.0
2021-08-23,15.5,15.75,15.5,15.75,1500,14.6991330215192,14.9362158121889,14.6991330215192,14.9362158121889,1581.72594029611,0.0,1.0
2021-08-24,15.5,15.6,15.5,15.5,880,14.6991330215192,14.7939661377871,14.6991330215192,14.6991330215192,927.945884973716,0.0,1.0
2021-08-25,15.51,15.95,15.51,15.73,852,14.708616333146,15.1258820447246,14.708616333146,14.9172491889353,898.420334088187,0.0,1.0
2021-08-26,15.7429,15.7429,15.7429,15.7429,462,14.9294826609339,14.9294826609339,14.9294826609339,14.9294826609339,487.171589611199,0.0,1.0
2021-08-27,15.89,15.9999,15.51,15.9999,1145,15.0689821749639,15.1732037697423,14.708616333146,15.1732037697423,1207.38413442603,0.0,1.0
2021-08-30,15.89,15.89,15.89,15.89,325,15.0689821749639,15.0689821749639,15.0689821749639,15.0689821749639,342.707287064156,0.0,1.0
2021-08-31,15.9,15.9,15.9,15.9,595,15.0784654865907,15.0784654865907,15.0784654865907,15.0784654865907,627.417956317454,0.0,1.0
2021-09-01,15.9,16.5,15.9,15.9,2238,15.0784654865907,15.6474641841979,15.0784654865907,15.0784654865907,2359.93510292179,0.0,1.0
2021-09-02,15.8975,15.9,15.8975,15.9,1694,15.076094658684,15.0784654865907,15.076094658684,15.0784654865907,1786.2958285744,0.0,1.0
2021-09-03,16.2,16.2,16.2,16.2,231,15.3629648353943,15.3629648353943,15.3629648353943,15.3629648353943,243.5857948056,0.0,1.0
2021-09-07,16.3,16.3,16.3,16.3,375,15.4577979516622,15.4577979516622,15.4577979516622,15.4577979516622,395.431485074025,0.0,1.0
2021-09-08,15.9,15.94,15.9,15.94,1100,15.0784654865907,15.1163987330978,15.0784654865907,15.1163987330978,1159.93235621714,0.0,1.0
2021-09-09,15.9499,15.95,15.53,15.9,4366,15.1257872116084,15.1258820447246,14.7275829563996,15.0784654865907,4603.87697022185,0.0,1.0
2021-09-10,16.49,16.49,15.99,16.0,3494,15.6379808725711,15.6379808725711,15.1638152912318,15.1732986028586,3684.36695692972,0.0,1.0
2021-09-13,16.664,16.72,16.5,16.5,2320,15.8029904948772,15.8560970399872,15.6474641841979,15.6474641841979,2446.40278765797,0.0,1.0
2021-09-14,16.8,16.8,16.69,16.71,3282,15.9319635330015,15.9319635330015,15.8276471051068,15.8466137283604,3460.81635736787,0.0,1.0
2021-09-15,17.01,17.01,16.695,16.83,6145,16.131113077164,16.131113077164,15.8323887609202,15.9604134678818,6479.80393541304,0.0,1.0
2021-09-16,17.34,17.34,17.0956,17.0956,630,16.444062360848,16.444062360848,16.2122902246893,16.2122902246893,664.324894924362,0.0,1.0
2021-09-17,17.02,17.02,17.02,17.02,1633,16.1405963887908,16.1405963887908,16.1405963887908,16.1405963887908,1721.97230700236,0.0,1.0
2021-09-20,16.98,17.084,16.98,17.084,1721,16.1026631422836,16.2012895832022,16.1026631422836,16.2012895832022,1814.76689549973,0.0,1.0
2021-09-21,17.04,17.04,17.04,17.04,1149,16.1595630120444,16.1595630120444,16.1595630120444,16.1595630120444,1211.60207026681,0.0,1.0
2021-09-22,17.04,17.04,17.04,17.04,289,16.1595630120444,16.1595630120444,16.1595630120444,16.1595630120444,304.745864497049,0.0,1.0
2021-09-23,17.04,17.04,17.04,17.04,170,16.1595630120444,16.1595630120444,16.1595630120444,16.1595630120444,179.262273233558,0.0,1.0
2021-09-24,17.215,17.215,17.215,17.215,358,16.3255209655131,16.3255209655131,16.3255209655131,16.3255209655131,377.505257750671,0.0,1.0
2021-09-27,17.215,17.215,17.215,17.215,237,16.3255209655131,16.3255209655131,16.3255209655131,16.3255209655131,249.912698566785,0.0,1.0
2021-09-28,16.935,17.33,16.91,17.33,1620,16.0599882399631,16.4345790492212,16.0362799608961,16.4345790492212,1708.26401551979,0.0,1.0
2021-09-29,16.9,16.93,16.9,16.93,1222,16.0267966492693,16.0552465841497,16.0267966492693,16.0552465841497,1288.57939936123,0.0,1.0
2021-09-30,15.95,16.76,15.95,16.76,2054,15.1258820447246,15.8940302864943,15.1258820447246,15.8940302864943,2165.91005424547,0.0,1.0
2021-10-01,16.07,16.07,16.07,16.07,219,15.2396817842461,15.2396817842461,15.2396817842461,15.2396817842461,230.931987283231,0.0,1.0
2021-10-04,15.95,16.38,15.95,16.37,3679,15.1258820447246,15.5336644446764,15.1258820447246,15.5241811330497,3879.44648956625,0.0,1.0
2021-10-05,15.95,15.95,15.95,15.95,115,15.1258820447246,15.1258820447246,15.1258820447246,15.1258820447246,121.265655422701,0.0,1.0
2021-10-06,15.98,15.98,15.98,15.98,399,15.154331979605,15.154331979605,15.154331979605,15.154331979605,420.739100118763,0.0,1.0
2021-10-07,16.4,16.4,15.95,15.95,383,15.55263106793,15.55263106793,15.1258820447246,15.1258820447246,403.867356755605,0.0,1.0
2021-10-08,16.12,16.12,16.12,16.12,182,15.28709834238,15.28709834238,15.28709834238,15.28709834238,191.916080755927,0.0,1.0
2021-10-11,16.12,16.12,16.12,16.12,199,15.28709834238,15.28709834238,15.28709834238,15.28709834238,209.842308079283,0.0,1.0
2021-10-12,16.05,16.4,15.7,15.95,2821,15.2207151609925,15.55263106793,14.888799254055,15.1258820447246,2974.69925171687,0.0,1.0
2021-10-13,16.05,16.05,16.05,16.05,167,15.2207151609925,15.2207151609925,15.2207151609925,15.2207151609925,176.098821352966,0.0,1.0
2021-10-14,15.99,15.99,15.7,15.7,987,15.1638152912318,15.1638152912318,14.888799254055,14.888799254055,1040.77566871483,0.0,1.0
2021-10-15,15.99,15.99,15.99,15.99,132,15.1638152912318,15.1638152912318,15.1638152912318,15.1638152912318,139.191882746057,0.0,1.0
2021-10-18,16.39,16.39,16.38,16.38,603,15.5431477563032,15.5431477563032,15.5336644446764,15.5336644446764,635.853827999035,0.0,1.0
2021-10-19,16.4,16.4,16.37,16.37,292,15.55263106793,15.55263106793,15.5241811330497,15.5241811330497,307.909316377642,0.0,1.0
2021-10-20,16.11,16.11,16.11,16.11,683,15.2776150307532,15.2776150307532,15.2776150307532,15.2776150307532,720.212544814826,0.0,1.0
2021-10-21,15.8,16.0,15.63,15.95,4928,14.9836323703228,15.1732986028586,14.8224160726675,15.1258820447246,5196.49695585281,0.0,1.0
2021-10-22,15.83,16.4,15.8007,16.4,931,15.0120823052032,15.55263106793,14.9842962021367,15.55263106793,981.72456694378,0.0,1.0
2021-10-25,16.22,16.3997,15.8,15.8,905,15.3819314586479,15.5523465685812,14.9836323703228,14.9836323703228,954.307983978646,0.0,1.0
2021-10-26,15.8,16.05,15.8,16.05,1843,14.9836323703228,15.2207151609925,14.9836323703228,15.2207151609925,1943.41393864382,0.0,1.0
2021-10-27,15.8,15.8,15.8,15.8,287,14.9836323703228,14.9836323703228,14.9836323703228,14.9836323703228,302.636896576655,0.0,1.0
2021-10-28,15.8,15.8,15.8,15.8,359,14.9836323703228,14.9836323703228,14.9836323703228,14.9836323703228,378.559741710868,0.0,1.0
2021-10-29,15.8,16.0,15.8,16.0,740,14.9836323703228,15.1732986028586,14.9836323703228,15.1732986028586,780.318130546079,0.0,1.0
2021-11-01,16.02,16.0532,16.02,16.0532,608,15.1922652261121,15.2237498207131,15.1922652261121,15.2237498207131,641.126247800022,0.0,1.0
2021-11-02,15.98,15.98,15.8,15.8,643,15.154331979605,15.154331979605,14.9836323703228,14.9836323703228,678.033186406929,0.0,1.0
2021-11-03,15.8,15.8,15.8,15.8,617,14.9836323703228,14.9836323703228,14.9836323703228,14.9836323703228,650.616603441798,0.0,1.0
2021-11-04,15.55,15.8,15.14,15.8,2536,14.7465495796532,14.9836323703228,14.3577338029549,14.9836323703228,2674.17132306061,0.0,1.0
2021-11-05,15.5,15.5,15.5,15.5,449,14.6991330215192,14.6991330215192,14.6991330215192,14.6991330215192,473.463298128634,0.0,1.0
2021-11-08,15.5,15.5,15.5,15.5,246,14.6991330215192,14.6991330215192,14.6991330215192,14.6991330215192,259.403054208561,0.0,1.0
2021-11-09,16.25,16.4,15.8,15.8,7004,15.4103813935282,15.55263106793,14.9836323703228,14.9836323703228,7385.60565722262,0.0,1.0
2021-11-10,16.0,16.2,16.0,16.2,4777,15.1732986028586,15.3629648353943,15.1732986028586,15.3629648353943,5037.26987786298,0.0,1.0
2021-11-11,16.0,16.05,15.86,15.86,1315,15.1732986028586,15.2207151609925,15.0405322400835,15.0405322400835,1386.64640765958,0.0,1.0
2021-11-12,16.0,16.0,16.0,16.0,214,15.1732986028586,15.1732986028586,15.1732986028586,15.1732986028586,225.659567482243,0.0,1.0
2021-11-15,16.0,16.295,16.0,16.17,2838,15.1732986028586,15.4530562958488,15.1732986028586,15.3345149005139,2992.62547904022,0.0,1.0
2021-11-16,16.0,16.25,16.0,16.25,2322,15.1732986028586,15.4103813935282,15.1732986028586,15.4103813935282,2448.51175557836,0.0,1.0
2021-11-17,16.3002,16.325,16.25,16.25,1863,15.4579876178947,15.4815062307291,15.4103813935282,15.4103813935282,1964.50361784776,0.0,1.0
2021-11-18,16.546,16.6,16.4,16.4,1541,15.6910874176811,15.7422973004658,15.55263106793,15.55263106793,1624.9597826642,0.0,1.0
2021-11-19,16.405,16.4999,16.31,16.35,10583,15.5573727237434,15.6473693510816,15.4672812632889,15.5052145097961,11159.6037507691,0.0,1.0
2021-11-22,16.5,16.7328,16.32,16.7328,3166,15.6474641841979,15.8682356788695,15.4767645749157,15.8682356788695,3338.49621798497,0.0,1.0
2021-11-23,16.77,16.77,16.38,16.41,968,15.9035135981211,15.9035135981211,15.5336644446764,15.5621143795568,1020.74047347109,0.0,1.0
2021-11-24,17.01,17.01,17.01,17.01,304,16.131113077164,16.131113077164,16.131113077164,16.131113077164,320.56312390001,0.0,1.0
2021-11-26,17.08,17.08,17.0,17.0,25563,16.1974962585515,16.1974962585515,16.1216297655372,16.1216297655372,26955.7734745262,0.0,1.0
2021-11-29,17.025,17.025,16.905,16.9323,1477,16.1453380446042,16.1453380446042,16.0315383050827,16.0574277458239,1557.47280921156,0.0,1.0
2021-11-30,17.16,17.1868,17.0,17.0,5084,16.2733627515658,16.2987780267256,16.1216297655372,16.1216297655372,5360.99645364359,0.0,1.0
2021-12-01,18.17,18.42,17.1702,18.42,3892,17.2311772258712,17.4682600165409,16.2830357294251,17.4682600165409,4104.0515730883,0.0,1.0
2021-12-02,17.49,17.97,17.49,17.97,2784,16.5863120352498,17.0415109933355,16.5863120352498,17.0415109933355,2935.68334518956,0.0,1.0
2021-12-03,18.13,18.17,17.14,17.1435,1708,17.1932439793641,17.2311772258712,16.2543961283122,16.2577152873816,1801.05860401716,0.0,1.0
2021-12-06,17.6,18.13,17.19,18.13,2534,16.6906284631444,17.1932439793641,16.3018126864462,17.1932439793641,2672.06235514022,0.0,1.0
2021-12-07,17.22,17.66,17.21,17.66,5015,16.3302626213265,16.7475283329051,16.3207793096997,16.7475283329051,5288.23706038998,0.0,1.0
2021-12-08,17.2284,17.24,17.22,17.22,2558,16.338228603093,16.3492292445801,16.3302626213265,16.3302626213265,2697.36997018496,0.0,1.0
2021-12-09,17.21,17.22,17.21,17.22,1051,16.3207793096997,16.3302626213265,16.3207793096997,16.3302626213265,1108.26264216747,0.0,1.0
2021-12-10,17.42,17.89,17.21,17.2127,2476,16.5199288538623,16.9656445003212,16.3207793096997,16.323339803839,2610.90228544876,0.0,1.0
2021-12-13,17.23,17.75,17.21,17.21,1394,16.3397459329533,16.8328781375462,16.3207793096997,16.3207793096997,1469.95064051518,0.0,1.0
2021-12-14,17.2902,17.2902,17.21,17.21,1197,16.3968354689466,16.3968354689466,16.3207793096997,16.3207793096997,1262.21730035629,0.0,1.0
2021-12-15,17.22,17.35,17.22,17.35,1688,16.3302626213265,16.4535456724747,16.3302626213265,16.4535456724747,1779.96892481322,0.0,1.0
2021-12-16,17.286,17.286,17.21,17.21,1776,16.3928524780633,16.3928524780633,16.3207793096997,16.3207793096997,1872.76351331059,0.0,1.0
2021-12-17,17.21,17.54,17.21,17.34,661,16.3207793096997,16.6337285933837,16.3207793096997,16.444062360848,697.013897690484,0.0,1.0
2021-12-20,17.25,17.3508,17.21,17.21,4655,16.3587125562069,16.4543043374049,16.3207793096997,16.3207793096997,4908.6228347189,0.0,1.0
2021-12-21,17.49,17.49,17.25,17.25,445,16.5863120352498,16.5863120352498,16.3587125562069,16.3587125562069,469.245362287843,0.0,1.0
2021-12-22,17.5,17.5,17.5,17.5,614,16.5957953468765,16.5957953468765,16.5957953468765,16.5957953468765,647.453151561207,0.0,1.0
2021-12-23,17.55,17.55,17.25,17.5154,1329,16.6432119050105,16.6432119050105,16.3587125562069,16.6103996467818,1401.40918310235,0.0,1.0
2021-12-27,17.55,17.55,17.55,17.55,402,16.6432119050105,16.6432119050105,16.6432119050105,16.6432119050105,423.902551999355,0.0,1.0
2021-12-28,17.3,17.575,17.24,17.27,2365,16.4061291143408,16.6669201840774,16.3492292445801,16.3776791794605,2493.85456586686,0.0,1.0
2021-12-29,17.3,17.6758,17.27,17.6758,4554,16.4061291143408,16.7625119652755,16.3776791794605,16.7625119652755,4802.11995473897,0.0,1.0
2021-12-30,17.63,17.73,17.63,17.73,689,16.7190783980248,16.8139115142926,16.7190783980248,16.8139115142926,726.539448576009,0.0,1.0
2021-12-31,17.28,17.59,17.28,17.59,615,16.3871624910872,16.6811451515176,16.3871624910872,16.6811451515176,648.507635521404,0.0,1.0
2022-01-03,17.35,17.35,17.35,17.35,885,16.4535456724747,16.4535456724747,16.4535456724747,16.4535456724747,933.218304774704,0.0,1.0
2022-01-04,17.4,17.4,17.36,17.36,3458,16.5009622306087,16.5009622306087,16.4630289841015,16.4630289841015,3646.40553436261,0.0,1.0
2022-01-05,17.4,17.53,17.4,17.4,1395,16.5009622306087,16.6242452817569,16.5009622306087,16.5009622306087,1471.00512447537,0.0,1.0
2022-01-06,17.36,17.42,17.36,17.42,1438,16.4630289841015,16.5199288538623,16.4630289841015,16.5199288538623,1516.34793476387,0.0,1.0
2022-01-07,17.36,17.36,17.36,17.36,377,16.4630289841015,16.4630289841015,16.4630289841015,16.4630289841015,397.540452994421,0.0,1.0
2022-01-10,17.36,17.66,17.36,17.6565,984,16.4630289841015,16.7475283329051,16.4630289841015,16.7442091738358,1037.61221683425,0.0,1.0
2022-01-11,17.4571,17.4571,17.4,17.4,10351,16.5551119399976,16.5551119399976,16.5009622306087,16.5009622306087,10914.9634720033,0.0,1.0
2022-01-12,17.4,17.588,17.38,17.58,1181,16.5009622306087,16.6792484891923,16.4819956073551,16.6716618398908,1245.34555699313,0.0,1.0
2022-01-13,17.4,17.49,17.4,17.49,1328,16.5009622306087,16.5863120352498,16.5009622306087,16.5863120352498,1400.35469914215,0.0,1.0
2022-01-14,17.41,17.46,17.41,17.4516,1622,16.576828723623,16.6244359284582,16.576828723623,16.6164379180459,1703.52366371245,0.07,1.0
2022-01-18,17.41,17.46,17.41,17.45,1586,16.576828723623,16.6244359284582,16.576828723623,16.6149144874911,1665.7142605721,0.0,1.0
2022-01-19,17.54,17.54,17.41,17.41,3404,16.7006074561945,16.7006074561945,16.576828723623,16.576828723623,3575.0891191598,0.0,1.0
2022-01-20,17.54,17.54,17.54,17.54,33,16.7006074561945,16.7006074561945,16.7006074561945,16.7006074561945,34.6586195453212,0.0,1.0
2022-01-21,17.5,17.63,17.4301,17.5,8158,16.6625216923264,16.7863004248979,16.5959668199667,16.6625216923264,8568.0308560827,0.0,1.0
2022-01-24,17.54,17.54,17.47,17.5,4942,16.7006074561945,16.7006074561945,16.6339573694252,16.6625216923264,5190.39084221144,0.0,1.0
2022-01-25,17.52,17.52,17.52,17.52,885,16.6815645742605,16.6815645742605,16.6815645742605,16.6815645742605,929.48116053361,0.0,1.0
2022-01-26,17.52,17.52,17.52,17.52,444,16.6815645742605,16.6815645742605,16.6815645742605,16.6815645742605,466.315972064319,0.0,1.0
2022-01-27,17.94,18.0,17.52,17.52,32058,17.0814650948763,17.1385937406785,16.6815645742605,16.6815645742605,33669.2734964819,0.0,1.0
2022-01-28,17.91,17.9436,17.8208,17.8208,1275,17.0529007719752,17.0848928136244,16.9679695185491,16.9679695185491,1339.0830278874,0.0,1.0
2022-01-31,18.2499,18.25,17.95,17.95,1598,17.376534550445,17.3766297648546,17.0909865358433,17.0909865358433,1678.31739495221,0.0,1.0
2022-02-01,18.88,19.29,18.85,18.85,3813,17.9764805457784,18.3668596254272,17.9479162228773,17.9479162228773,4004.6459492821,0.0,1.0
2022-02-02,19.5,21.4,19.5,19.8,8054,18.5668098857351,20.3758836694734,18.5668098857351,18.8524531147464,8458.80369145504,0.0,1.0
2022-02-03,19.03,19.91,18.9,18.9,2885,18.119302160284,18.9571889653839,17.9955234277125,17.9955234277125,3030.00355721975,0.0,1.0
2022-02-04,19.02,19.02,19.02,19.02,569,18.109780719317,18.109780719317,18.109780719317,18.109780719317,597.598621857204,0.0,1.0
2022-02-07,20.1,20.19,19.5,19.5,2922,19.1380963437577,19.2237893124611,18.5668098857351,18.5668098857351,3068.86322155844,0.0,1.0
2022-02-08,21.5,21.5,20.25,20.59,10599,20.4710980791438,20.4710980791438,19.2809179582634,19.6046469511429,11131.7184412382,0.0,1.0
2022-02-09,22.71,22.79,22.0,22.01,10010,21.6231924361561,21.6993639638924,20.947170127496,20.956691568463,10513.1145954141,0.0,1.0
2022-02-10,22.65,24.05,21.6519,22.53,25315,21.5660637903538,22.8990655257399,20.6157287674332,21.4518064987493,26587.3622360547,0.0,1.0
2022-02-11,22.01,22.8,21.6086,22.79,6703,20.956691568463,21.7088854048595,20.5745009280459,21.6993639638924,7039.90081249358,0.0,1.0
2022-02-14,20.72,22.48,19.815,22.0,7233,19.7284256837144,21.4041992939141,18.866735276197,20.947170127496,7596.53924761539,0.0,1.0
2022-02-15,21.42,21.75,21.06,21.06,1116,20.3949265514075,20.7091341033199,20.0521546765939,20.0521546765939,1172.09149735086,0.0,1.0
2022-02-16,21.6199,21.6199,21.573,21.573,1486,20.5852601563387,20.5852601563387,20.5406045982032,20.5406045982032,1560.68814073779,0.0,1.0
2022-02-17,21.8025,21.92,20.8,21.69,2529,20.7591216683969,20.8709985997597,19.8045972114508,20.6520054575176,2656.11057060961,0.0,1.0
2022-02-18,21.8025,21.8025,21.8025,21.8025,422,20.7591216683969,20.7591216683969,20.7591216683969,20.7591216683969,443.210225700773,0.0,1.0
2022-02-22,20.75,21.575,20.62,21.2198,2929,19.7569900066155,20.5425088863966,19.633211274044,20.2043073032473,3076.21504994684,0.0,1.0
2022-02-23,20.11,21.0659,20.06,21.0659,1378,19.1476177847248,20.0577723267645,19.1000105798895,20.0577723267645,1447.25993131674,0.0,1.0
2022-02-24,19.5,19.9,19.5,19.9,1543,18.5668098857351,18.9476675244168,18.5668098857351,18.9476675244168,1620.55302904335,0.0,1.0
2022-02-25,19.9,20.01,19.34,19.58,4584,18.9476675244168,19.0524033750543,18.4144668302624,18.6429814134714,4814.39733320462,0.0,1.0
2022-02-28,19.59,20.84,19.47,19.47,3228,18.6525028544385,19.8426829753189,18.538245562834,18.538245562834,3390.24314825141,0.0,1.0
2022-03-01,19.0,19.58,19.0,19.58,4941,18.0907378373829,18.6429814134714,18.0907378373829,18.6429814134714,5189.34058101309,0.0,1.0
2022-03-02,19.7,19.75,19.31,19.39,2603,18.757238705076,18.8048459099112,18.3859025073613,18.4620740350976,2733.82989928699,0.0,1.0
2022-03-03,19.32,19.35,19.32,19.35,1022,18.3954239483283,18.4239882712294,18.3954239483283,18.4239882712294,1073.36694470661,0.0,1.0
2022-03-04,20.0,20.0,19.45,19.45,1838,19.0428819340873,19.0428819340873,18.5192026808999,18.5192026808999,1930.38008255455,0.0,1.0
2022-03-07,19.54,20.01,19.34,19.88,6315,18.6048956496033,19.0524033750543,18.4144668302624,18.9286246424827,6632.39946753644,0.0,1.0
2022-03-08,19.0,19.64,18.9301,19.31,3981,18.0907378373829,18.7001100592737,18.0241829650233,18.3859025073613,4181.08983060374,0.0,1.0
2022-03-09,19.0,19.0,19.0,19.0,297,18.0907378373829,18.0907378373829,18.0907378373829,18.0907378373829,311.92757590789,0.0,1.0
2022-03-10,20.4,20.4,19.24,19.24,536,19.423739572769,19.423739572769,18.319252420592,18.319252420592,562.940002311883,0.0,1.0
2022-03-11,19.5,21.49,19.5,20.85,7405,18.5668098857351,20.4615766381768,18.5668098857351,19.852204416286,7777.18417373039,0.0,1.0
2022-03-14,19.3,20.685,19.204,20.44,8004,18.3763810663942,19.6951006403298,18.2849752331106,19.4618253366372,8406.2906315379,0.0,1.0
2022-03-15,19.52,20.1,19.28,19.95,5021,18.5858527676692,19.1380963437577,18.3573381844601,18.9952747292521,5273.36147688052,0.0,1.0
2022-03-16,19.53,20.31,19.49,20.24,9786,18.5953742086362,19.3380466040656,18.557288444768,19.2713965172963,10277.8560869852,0.0,1.0
2022-03-17,19.61,20.225,19.42,20.14,6761,18.6715457363726,19.2571143558458,18.4906383579987,19.1761821076259,7100.81596199745,0.0,1.0
2022-03-18,19.26,19.98,19.2538,19.55,7344,18.338295302526,19.0238390521532,18.3323920091265,18.6144170905703,7713.11824063149,0.0,1.0
2022-03-21,19.8,20.17,19.27,19.27,3678,18.8524531147464,19.204746430527,18.3478167434931,18.3478167434931,3862.86068750579,0.0,1.0
2022-03-22,20.03,20.4962,19.75,20.375,7251,19.0714462569884,19.515335834872,18.8048459099112,19.3999359703514,7615.44394918557,0.0,1.0
2022-03-23,20.05,20.37,19.9,20.1,5458,19.0904891389225,19.3951752498679,18.9476675244168,19.1380963437577,5732.32562055644,0.0,1.0
2022-03-24,20.14,20.45,20.045,20.14,2875,19.1761821076259,19.4713467776042,19.085728418439,19.1761821076259,3019.50094523631,0.0,1.0
2022-03-25,20.59,20.76,19.6001,19.6001,3516,19.6046469511429,19.7665114475826,18.6621195098152,18.6621195098152,3692.71837337421,0.0,1.0
2022-03-28,21.0,21.0,20.57,20.59,9963,19.9950260307916,19.9950260307916,19.5856040692088,19.6046469511429,10463.752319092,0.0,1.0
2022-03-29,20.81,21.01,20.6003,21.0,2803,19.8141186524178,20.0045474717587,19.6144540353389,19.9950260307916,2943.88213895561,0.0,1.0
2022-03-30,21.99,21.99,20.86,21.25,4883,21.0042987732983,21.0042987732983,19.9249509964075,20.2974692556884,5112.15209605108,0.07,1.0
2022-03-31,22.5187,22.72,21.75,21.75,19850,21.5092998083798,21.7015765406701,20.775056767587,20.775056767587,20781.5316622187,0.0,1.0
2022-04-01,21.82,22.0,21.7501,21.76,3283,20.8419190192528,21.0138505235362,20.7751522850893,20.7846085178249,3437.066420507,0.0,1.0
2022-04-04,21.41,22.04,21.4,21.79,2524,20.4502972594959,21.0520575244881,20.440745509258,20.8132637685388,2642.44765317079,0.0,1.0
2022-04-05,21.59,21.6,21.59,21.6,1257,20.6222287637794,20.6317805140174,20.6222287637794,20.6317805140174,1315.98918384932,0.0,1.0
2022-04-06,21.68,21.68,20.2401,20.2401,1325,20.7081945159212,20.7081945159212,19.3328379991557,19.3328379991557,1387.18032505994,0.0,1.0
2022-04-07,20.2,21.79,20.2,21.79,3975,19.2945354807015,20.8132637685388,19.2945354807015,20.8132637685388,4161.54097517981,0.0,1.0
2022-04-08,20.5,21.5623,19.76,20.2,1773,19.5810879878406,20.5957704156202,18.8742584702307,19.2945354807015,1856.20431421228,0.0,1.0
2022-04-11,20.35,21.6416,19.67,21.23,11108,19.437811734271,20.6715157950074,18.788292718089,20.2783657552125,11629.2823024648,0.0,1.0
2022-04-12,21.18,21.5099,20.19,20.19,3295,20.2306070040226,20.5457192443733,19.2849837304635,19.2849837304635,3449.62956307359,0.0,1.0
2022-04-13,21.355,21.355,21.29,21.29,1610,20.3977626331871,20.3977626331871,20.3356762566403,20.3356762566403,1685.55496101623,0.0,1.0
2022-04-14,21.36,21.36,21.2479,21.3309,686,20.4025385083061,20.4025385083061,20.2954633881384,20.3747429151136,718.192983389524,0.0,1.0
2022-04-18,20.59,21.7,20.5609,21.4,7644,19.6670537399823,20.7272980163971,19.6392581467898,20.440745509258,8002.72181491185,0.0,1.0
2022-04-19,20.6,20.6,20.6,20.6,501,19.6766054902203,19.6766054902203,19.6766054902203,19.6766054902203,524.51120215474,0.0,1.0
2022-04-20,21.59,21.59,20.85,20.85,1034,20.6222287637794,20.6222287637794,19.9153992461696,19.9153992461696,1082.52411782036,0.0,1.0
2022-04-21,21.7431,21.9,21.65,21.67,2666,20.7684660599228,20.9183330211565,20.6795392652073,20.6986427656832,2791.11150687532,0.0,1.0
2022-04-22,22.8,22.8,22.33,22.6355,1972,21.7779905425739,21.7779905425739,21.3290582813893,21.6208642511593,2064.54309510808,0.0,1.0
2022-04-25,24.99,24.99,22.46,23.0,11400,23.8698238446896,23.8698238446896,21.4532310344829,21.9690255473333,11934.9854382515,0.0,1.0
2022-04-26,26.93,28.6,25.38,27.36,25976,25.7228633908559,27.3180056805971,24.2423421039704,26.1335886510887,27195.0159424582,0.0,1.0
2022-04-27,32.92,32.92,26.81,27.2,40051,31.4443617834006,31.4443617834006,25.6082423880003,25.9807606472812,41930.5352445099,0.0,1.0
2022-04-28,30.975,32.3,30.71,32.3,24928,29.5865463621152,30.8521532686464,29.333424980809,30.8521532686464,26097.8348249768,0.0,1.0
2022-04-29,30.9,31.0153,29.8,30.79,24819,29.5149082353304,29.6250399155742,28.4642157091536,29.4098389827128,25983.7196133303,0.0,1.0
2022-05-02,30.08,31.25,30.06,31.25,11268,28.7316647158168,29.8492194936594,28.7125612153409,29.8492194936594,11796.7908700192,0.0,1.0
2022-05-03,30.8,30.9976,29.8,30.48,14582,29.4193907329507,29.608133317653,28.4642157091536,29.1137347253357,15266.3120754899,0.0,1.0
2022-05-04,29.9,30.8,29.44,30.8,11364,28.5597332115333,29.4193907329507,28.1203527005867,29.4193907329507,11897.2960105518,0.0,1.0
2022-05-05,29.09,29.87,28.2207,29.6027,12124,27.7860414422577,28.5310779608194,26.9557077940709,28.2757596769585,12692.9617064353,0.0,1.0
2022-05-06,30.12,30.99,28.0,28.0,30643,28.7698717167687,29.6008739874722,26.7449006663188,26.7449006663188,32081.0314723108,0.0,1.0
2022-05-09,28.75,30.71,28.75,30.52,21560,27.4612819341667,29.333424980809,27.4612819341667,29.1519417262875,22571.7794779564,0.0,1.0
2022-05-10,30.32,30.99,28.57,28.93,16272,28.9609067215281,29.6008739874722,27.2893504298832,27.6332134384501,17035.6213202833,0.0,1.0
2022-05-11,29.88,31.25,29.6001,31.05,23973,28.5406297110574,29.8492194936594,28.2732762218966,29.6581844889,25098.0180623864,0.0,1.0
2022-05-12,30.0,30.2,29.0,29.88,22573,28.655250713913,28.8462857186725,27.7000756901159,28.5406297110574,23632.3180962854,0.0,1.0
2022-05-13,29.33,30.3,29.33,30.19,16821,28.015283447969,28.9418032210522,28.015283447969,28.8367339684345,17610.3850927043,0.0,1.0
2022-05-16,28.4,30.0,28.4,29.09,16360,27.1269706758377,28.655250713913,27.1269706758377,27.7860414422577,17127.7510324382,0.0,1.0
2022-05-17,24.22,28.0,24.1,28.0,41596,23.1343390763658,26.7449006663188,23.0197180735102,26.7449006663188,43548.0398499572,0.0,1.0
2022-05-18,20.94,24.2,20.035,24.2,46372,20.0013649983113,23.1152355758899,19.1369316017749,23.1152355758899,48548.1705914563,0.0,1.0
2022-05-19,20.555,22.08,20.1,20.64,18286,19.6336226141494,21.09026452544,19.1990179783217,19.7148124911722,19144.1354143744,0.0,1.0
2022-05-20,20.85,20.9,20.29,20.29,1625,19.9153992461696,19.9631579973594,19.3805012328432,19.3805012328432,1701.25888922445,0.0,1.0
2022-05-23,20.82,22.62,20.14,20.14,38553,19.8867439954557,21.6060590382904,19.2372249792736,19.2372249792736,40362.2362807817,0.0,1.0
2022-05-24,21.08,22.0,20.67,20.86,15501,20.1350895016429,21.0138505235362,19.7434677418861,19.9249509964075,16228.4394103805,0.0,1.0
2022-05-25,21.55,22.37,20.2,20.99,9557,20.5840217628275,21.3672652823412,19.2945354807015,20.0491237495012,10005.4961257342,0.0,1.0
2022-05-26,21.56,22.4749,21.5,21.68,14452,20.5935735130655,21.4674631423375,20.5362630116377,20.7081945159212,15130.2113643519,0.0,1.0
2022-05-27,21.35,22.75,21.29,21.75,8693,20.3929867580681,21.7302317913841,20.3356762566403,20.775056767587,9100.94986094044,0.0,1.0
2022-05-31,22.1,23.5072,20.75,20.75,31521,21.1093680259159,22.4534903194032,19.8198817437899,19.8198817437899,33000.2347367657,0.0,1.0
2022-06-01,21.78,22.25,21.369,21.98,18683,20.8037120183009,21.2526442794855,20.4111350835203,20.9947470230603,19559.7660476187,0.0,1.0
2022-06-02,21.76,22.06,21.4,21.72,4313,20.7846085178249,21.0711610249641,20.440745509258,20.746401516873,4515.40282413852,0.0,1.0
2022-06-03,20.57,21.6905,20.48,21.144,18383,19.6479502395064,20.718223853671,19.5619844873646,20.1962207031659,19245.6874834542,0.0,1.0
2022-06-06,21.0,21.3865,20.65,20.65,10003,20.0586754997391,20.4278506464367,19.7243642414101,19.7243642414101,10472.4262577922,0.0,1.0
2022-06-07,20.63,21.0361,20.0101,20.0101,4463,19.7052607409342,20.0931573180982,19.1131477436824,19.1131477436824,4672.44210622077,0.0,1.0
2022-06-08,22.4852,22.4852,20.5,20.63,5015,21.4773014450826,21.4773014450826,19.5810879878406,19.7052607409342,5250.34666428347,0.0,1.0
2022-06-09,21.1,21.43,20.5001,21.3784,4967,20.1541930021188,20.4694007599719,19.581183505343,20.420113728744,5200.09409401716,0.0,1.0
2022-06-10,20.55,20.97,20.515,20.52,6701,19.6288467390304,20.0300202490252,19.5954156131975,19.6001914883165,7015.46819488806,0.0,1.0
2022-06-13,20.0,21.335,19.82,20.55,14860,19.103500475942,20.3786591327112,18.9315689716586,19.6288467390304,15557.3582116157,0.0,1.0
2022-06-14,20.44,20.51,20.01,20.01,1694,19.5237774864128,19.5906397380786,19.11305222618,19.11305222618,1773.49695898229,0.0,1.0
2022-06-15,21.52,22.0,20.29,20.44,6362,20.5553665121136,21.0138505235362,19.3805012328432,19.5237774864128,6660.55941738215,0.0,1.0
2022-06-16,20.895,21.2799,19.3332,19.3332,9967,19.9583821222404,20.3260289888999,18.4665897700741,18.4665897700741,10434.7368300924,0.0,1.0
2022-06-17,24.15,24.15,20.43,20.43,22781,23.0674768247,23.0674768247,19.5142257361748,19.5142257361748,23850.079234106,0.0,1.0
2022-06-21,22.61,23.85,21.28,23.85,16442,21.5965072880525,22.7809243175609,20.3261245064023,22.7809243175609,17213.5991733098,0.0,1.0
2022-06-22,22.7547,22.7547,22.6,22.6,3688,21.7347211139959,21.7347211139959,21.5869555378145,21.5869555378145,3861.0724821291,0.0,1.0
2022-06-23,23.75,23.9,22.75,22.75,6750,22.6854068151812,22.8286830687507,21.7302317913841,21.7302317913841,7066.76769370157,0.0,1.0
2022-06-24,23.0,23.82,22.07,22.15,7157,21.9690255473333,22.752269066847,21.080712775202,21.1571267771058,7492.86761241812,0.0,1.0
2022-06-27,23.01,23.1,21.85,23.1,11873,21.9785772975713,22.064543049713,20.8705742699667,22.064543049713,12430.1826410843,0.0,1.0
2022-06-28,23.54,24.24,22.51,23.01,9826,22.4848200601838,23.1534425768417,21.5009897856728,21.9785772975713,10287.1199049351,0.0,1.0
2022-06-29,24.7,24.7,23.02,23.1199,4817,23.6596853394542,23.6596853394542,22.0504435835723,22.1461359951274,5028.80314310827,0.07,1.0
2022-06-30,25.87,25.87,23.5499,24.19,11753,24.7804072765862,24.7804072765862,22.5580252540734,23.1711655207043,12269.7785636188,0.0,1.0
2022-07-01,27.13,27.7998,25.49,25.87,16628,25.9873385934977,26.6289279554558,24.4164121175177,24.7804072765862,17359.1319625502,0.0,1.0
2022-07-05,25.85,28.04,25.5844,27.42,11440,24.7612496366353,26.859011211267,24.5068361780863,26.2651243727868,11943.0159761591,0.0,1.0
2022-07-06,26.715,26.715,25.7298,25.7298,3464,25.5898175645149,25.5898175645149,24.6461122205299,24.6461122205299,3616.3118305433,0.0,1.0
2022-07-07,25.4,26.78,25.35,26.58,6747,24.3302027377383,25.6520798943556,24.2823086378609,25.4605034948459,7043.66510412114,0.0,1.0
2022-07-08,26.705,26.705,25.36,25.36,2435,25.5802387445395,25.5802387445395,24.2918874578364,24.2918874578364,2542.06677464576,0.0,1.0
2022-07-11,25.63,26.7,25.02,26.7,6579,24.5505155971745,25.5754493345517,23.9662075786698,25.5754493345517,6868.27815621951,0.0,1.0
2022-07-12,24.75,25.63,23.99,25.63,14118,23.7075794393316,24.5505155971745,22.9795891211946,24.5505155971745,14738.7674433055,0.0,1.0
2022-07-13,24.6,25.18,23.32,24.0,20849,23.5638971396993,24.1194686982776,22.3378081828369,22.9891679411701,21765.7290285789,0.0,1.0
2022-07-14,24.59,24.66,23.18,24.55,6318,23.5543183197238,23.6213700595523,22.2037047031801,23.5160030398219,6595.80200501518,0.0,1.0
2022-07-15,24.86,24.86,24.4,24.63,5367,23.812946459062,23.812946459062,23.3723207401896,23.5926335996258,5602.98660350054,0.0,1.0
2022-07-18,23.77,24.54,23.77,24.54,3150,22.7688550817339,23.5064242198464,22.7688550817339,23.5064242198464,3288.5052731557,0.0,1.0
2022-07-19,23.52,24.295,23.36,23.85,5369,22.5293845823467,23.271743130447,22.3761234627389,22.8454856415378,5605.0745433565,0.0,1.0
2022-07-20,23.46,24.64,23.37,24.64,847,22.4719116624938,23.6022124196013,22.3857022827144,23.6022124196013,884.242529004089,0.0,1.0
2022-07-21,22.32,23.8499,21.82,23.35,3782,21.3799261852882,22.845389853338,20.9009851865138,22.3665446427634,3948.29426764282,0.0,1.0
2022-07-22,20.95,22.5,20.895,22.5,10276,20.0676278486464,21.552344944847,20.0149443387812,21.552344944847,10727.8349799835,0.0,1.0
2022-07-25,20.64,22.14,20.53,20.95,27213,19.7706844294063,21.2075074257294,19.6653174096759,20.0676278486464,28409.5536502813,0.0,1.0
2022-07-26,20.69,21.195,20.651,20.85,6281,19.8185785292837,20.3023089380458,19.7812211313793,19.9718396488915,6557.17511767969,0.0,1.0
2022-07-27,20.78,21.5099,20.64,21.3506,4941,19.9047879090631,20.6039459790739,19.7706844294063,20.4513553768644,5158.25541417853,0.0,1.0
2022-07-28,21.238,21.35,20.75,21.15,2762,20.3434978639404,20.4507806476659,19.8760514491366,20.2592042481561,2883.44494109717,0.0,1.0
2022-07-29,21.15,21.78,20.7601,21.0425,4182,20.2592042481561,20.8626699066118,19.8857260573119,20.1562319334196,4365.88223883721,0.0,1.0
2022-08-01,21.14,21.71,21.038,21.038,1411,20.2496254281806,20.7956181667834,20.1519214644307,20.1519214644307,1473.04156838816,0.0,1.0
2022-08-02,21.99,22.2299,21.61,22.1521,5337,21.0638251260971,21.293621017309,20.6998299670286,21.2190977978997,5571.66750566096,0.0,1.0
2022-08-03,22.22,22.24,21.2201,21.2201,10524,21.2841379855333,21.3032956254843,20.3263517761843,20.3263517761843,10986.739522124,0.0,1.0
2022-08-04,21.16,21.57,20.78,20.8859,23674,20.2687830681316,20.6615146871266,19.9047879090631,20.0062276126035,24714.9440751392,0.0,1.0
2022-08-05,21.495,21.495,21.385,21.385,1378,20.5896735373105,20.5896735373105,20.4843065175801,20.4843065175801,1438.59056076462,0.0,1.0
2022-08-08,21.7,21.9798,21.0507,21.45,12198,20.7860393468079,21.0540547297221,20.1640865657995,20.5465688474208,12734.3451815725,0.0,1.0
2022-08-09,21.6,21.765,21.5072,21.58,4369,20.6902511470531,20.8483016766486,20.6013596976806,20.6710935071021,4561.10461537056,0.0,1.0
2022-08-10,21.26,21.67,21.26,21.41,4765,20.3645712678865,20.7573028868815,20.3645712678865,20.5082535675188,4974.516706853,0.0,1.0
2022-08-11,20.85,21.6435,20.85,21.49,5065,19.9718396488915,20.7319190139464,19.9718396488915,20.5848841273227,5287.70768524879,0.0,1.0
2022-08-12,20.962,21.24,20.4,20.65,4409,20.079122432617,20.3454136279355,19.5407927499946,19.7802632493818,4602.86341249,0.0,1.0
2022-08-15,21.39,21.78,19.61,20.48,24206,20.4890959275678,20.8626699066118,18.7840659719311,19.6174233097985,25270.3360768277,0.0,1.0
2022-08-16,21.22,22.005,20.69,20.69,106988,20.3262559879845,21.0781933560603,19.8185785292837,19.8185785292837,111692.25465536,0.0,1.0
2022-08-17,21.5,22.2499,21.04,21.04,8038,20.5944629472982,21.31277865726,20.1538372284258,20.1538372284258,8391.43028115098,0.0,1.0
2022-08-18,21.02,21.67,21.01,21.67,5194,20.1346795884748,20.7573028868815,20.1251007684993,20.7573028868815,5422.37980595897,0.0,1.0
2022-08-19,21.52,21.52,20.965,20.965,1099,20.6136205872492,20.6136205872492,20.0819960786096,20.0819960786096,1147.32295085655,0.0,1.0
2022-08-22,22.14,22.14,20.5,21.1,9408,21.2075074257294,21.2075074257294,19.6365809497494,20.2113101482787,9821.66908249172,0.0,1.0
2022-08-23,21.51,22.0797,20.0,20.7446,6621,20.6040417672737,21.1497471412772,19.1576399509751,19.8708788863499,6912.1248931949,0.0,1.0
2022-08-24,23.07,23.99,21.5,21.745,20057,22.0983376834497,22.9795891211946,20.5944629472982,20.8291440366976,20938.904845614,0.0,1.0
2022-08-25,23.275,25.36,21.6,23.04,25463,22.2947034929472,24.2918874578364,20.6902511470531,22.0696012235233,26582.606276306,0.0,1.0
2022-08-26,21.9,23.58,20.88,23.35,20374,20.9776157463177,22.5868575021996,20.000576108818,22.3665446427634,21269.8433127855,0.0,1.0
2022-08-29,22.3106,22.57,21.99,22.25,4151,21.3709220945112,21.6193966846754,21.0638251260971,21.3128744454598,4333.51917106964,0.0,1.0
2022-08-30,21.76,22.69,20.83,22.02,20777,20.8435122666609,21.7343425243812,19.9526820089405,21.0925615860235,21690.5631937638,0.0,1.0
2022-08-31,22.0,23.3374,21.67,22.0,7120,21.0734039460726,22.3544753295943,20.7573028868815,21.0734039460726,7433.06588725988,0.0,1.0
2022-09-01,21.99,22.5,21.81,21.81,9316,21.0638251260971,21.552344944847,20.8914063665383,20.8914063665383,9725.62384911701,0.0,1.0
2022-09-02,24.22,24.22,22.18,22.3,12127,23.1999019806308,23.1999019806308,21.2458227056314,21.3607685453372,12660.2233166855,0.0,1.0
2022-09-06,22.276,24.3117,22.276,24.0,12043,21.337779377396,23.287739759806,21.337779377396,22.9891679411701,12572.5298427347,0.0,1.0
2022-09-07,22.41,22.98,22.1409,22.45,6550,21.4661355650676,22.0121283036704,21.2083695195272,21.5044508449695,6838.00302830789,0.0,1.0
2022-09-08,22.4,22.81,22.0,22.41,5519,21.4565567450921,21.8492883640871,21.0734039460726,21.4661355650676,5761.67003255439,0.0,1.0
2022-09-09,22.0,22.16,22.0,22.0,4014,21.0734039460726,21.2266650656804,21.0734039460726,21.0734039460726,4190.49529093556,0.0,1.0
2022-09-12,22.48,23.15,22.0,22.09,12586,21.533187304896,22.1749682432536,21.0734039460726,21.159613325852,13139.405513631,0.0,1.0
2022-09-13,22.0,23.0099,21.45,23.0099,6641,21.0734039460726,22.0407689753971,20.5465688474208,22.0407689753971,6933.00429175462,0.0,1.0
2022-09-14,22.11,22.81,22.0,22.14,4633,21.1787709658029,21.8492883640871,21.0734039460726,21.2075074257294,4836.71267635887,0.0,1.0
2022-09-15,22.1,22.57,22.0,22.0,3794,21.1691921458275,21.6193966846754,21.0734039460726,21.0734039460726,3960.82190677865,0.0,1.0
2022-09-16,23.93,23.93,22.05,22.5,19331,22.9221162013417,22.9221162013417,21.12129804595,21.552344944847,20180.9826778962,0.0,1.0
2022-09-19,23.3,23.3,23.22,23.22,1566,22.318650542886,22.318650542886,22.2420199830821,22.2420199830821,1634.85690722598,0.0,1.0
2022-09-20,22.38,23.11,22.1514,23.02,1787,21.4373991051411,22.1366529633517,21.2184272805015,22.0504435835723,1865.57426131087,0.0,1.0
2022-09-21,22.1023,23.99,22.1023,22.93,13612,21.1713952744218,22.9795891211946,21.1713952744218,21.9642342037929,14210.5186597446,0.0,1.0
2022-09-22,22.8,23.46,22.39,22.39,6204,21.8397095441116,22.4719116624938,21.4469779251166,21.4469779251166,6476.78943322476,0.0,1.0
2022-09-23,22.22,22.57,22.22,22.57,1103,21.2841379855333,21.6193966846754,21.2841379855333,21.6193966846754,1151.49883056849,0.0,1.0
2022-09-26,22.08,24.0127,22.08,24.0127,2277,21.1500345058765,23.0013330425389,21.1500345058765,23.0013330425389,2377.11952602398,0.0,1.0
2022-09-27,22.25,22.4173,22.08,22.39,6184,21.3128744454598,21.4731281036497,21.1500345058765,21.4469779251166,6455.91003466504,0.0,1.0
2022-09-28,22.23,22.27,22.23,22.27,1148,21.2937168055088,21.3320320854107,21.2937168055088,21.3320320854107,1198.47747732786,0.0,1.0
2022-09-29,22.2907,22.6,22.01,22.04,4570,21.4189119825884,21.7161152770661,21.1491901437268,21.178016845422,4756.00717173728,0.07,1.0
2022-09-30,22.27,22.27,22.27,22.27,1118,21.3990215584187,21.3990215584187,21.3990215584187,21.3990215584187,1163.50459912523,0.0,1.0
2022-10-03,22.86,22.86,22.86,22.86,770,21.965946691758,21.965946691758,21.965946691758,21.965946691758,801.340376857267,0.0,1.0
2022-10-04,23.73,24.0715,22.61,24.0715,4247,22.8019210409194,23.1300649952167,21.7257241776312,23.1300649952167,4419.86049417249,0.0,1.0
2022-10-05,23.28,24.29,23.2,23.55,6787,22.3695205154911,23.3400194725636,22.2926493109705,22.6289608307481,7063.24303601334,0.0,1.0
2022-10-06,23.204,23.28,23.204,23.28,648,22.2964928711966,22.3695205154911,22.2964928711966,22.3695205154911,674.374758705854,0.0,1.0
2022-10-07,23.543,23.543,23.3,23.3,720,22.6222346003526,22.6222346003526,22.3887383166213,22.3887383166213,749.305287450949,0.0,1.0
2022-10-10,23.65,23.9,23.095,23.26,6193,22.7250498363989,22.9652723505257,22.1917558550373,22.350302714361,6445.06617386628,0.0,1.0
2022-10-11,23.22,23.95,23.22,23.83,4131,22.3118671121007,23.0133168533511,22.3118671121007,22.8980100465702,4299.13908674982,0.0,1.0
2022-10-12,23.31,23.4025,23.305,23.305,1152,22.3983472171864,22.4872295474133,22.3935427669038,22.3935427669038,1198.88845992152,0.0,1.0
2022-10-13,23.95,23.95,23.18,23.18,3382,23.0133168533511,23.0133168533511,22.2734315098404,22.2734315098404,3519.6534474432,0.0,1.0
2022-10-14,23.2358,24.11,23.2358,23.7,7129,22.3270491749935,23.1670592623922,22.3270491749935,22.7730943392242,7419.16304755253,0.0,1.0
2022-10-17,23.2769,23.594,23.0,23.594,1584,22.366541756316,22.6712399932344,22.1004712996691,22.6712399932344,1648.47163239209,0.0,1.0
2022-10-18,23.3,23.85,23.3,23.85,1058,22.3887383166213,22.9172278477003,22.3887383166213,22.9172278477003,1101.06249183764,0.0,1.0
2022-10-19,23.36,23.535,23.25,23.535,1266,22.4463917200117,22.6145474799005,22.3406938137959,22.6145474799005,1317.52846376792,0.0,1.0
2022-10-20,23.48,23.7,23.21,23.41,2979,22.5616985267926,22.7730943392242,22.3022582115356,22.4944362228371,3100.25062682831,0.0,1.0
2022-10-21,23.5,24.1,23.41,23.41,5124,22.5809163279228,23.1574503618272,22.4944362228371,22.4944362228371,5332.55596235925,0.0,1.0
2022-10-24,23.2,23.5,22.97,23.5,3415,22.2926493109705,22.5809163279228,22.0716445979739,22.5809163279228,3553.99660645139,0.0,1.0
2022-10-25,22.98,23.75,22.97,22.97,1020,22.0812534985389,22.8211388420496,22.0716445979739,22.0716445979739,1061.51582388885,0.0,1.0
2022-10-26,22.65,23.375,22.2048,23.0,3586,21.7641597798915,22.4608050708593,21.3363715267344,22.1004712996691,3731.95661222098,0.0,1.0
2022-10-27,22.0,22.76,21.94,22.35,12290,21.1395812431617,21.8698576861073,21.0819278397713,21.4758927629393,12790.2249760725,0.0,1.0
2022-10-28,22.74,22.74,21.27,21.54,3871,21.8506398849772,21.8506398849772,20.4381315019114,20.6975718171683,4028.55662183697,0.0,1.0
2022-10-31,21.85,22.0994,21.7,22.0,3173,20.9954477346856,21.2350937147786,20.8513142262095,21.1395812431617,3302.14677372481,0.0,1.0
2022-11-01,22.31,22.7499,22.0,22.7499,2785,21.437457160679,21.8601526965366,21.1395812431617,21.8601526965366,2898.3544799318,0.0,1.0
2022-11-02,23.13,23.3,21.5,21.5,6538,22.225387007015,22.3887383166213,20.659136214908,20.659136214908,6804.10829076988,0.0,1.0
2022-11-03,22.91,23.6891,22.0,22.0,7445,22.0139911945834,22.7626206376083,21.1395812431617,21.1395812431617,7748.02481260045,0.0,1.0
2022-11-04,23.49,24.0,23.17,23.17,3985,22.5713074273577,23.0613613561764,22.2638226092753,22.2638226092753,4147.19662568338,0.0,1.0
2022-11-07,23.14,24.7499,23.1,23.49,9320,22.2349959075801,23.7819328095513,22.1965603053198,22.5713074273577,9699.34066533729,0.0,1.0
2022-11-08,23.67,23.79,23.42,23.53,5648,22.744267637529,22.8595744443099,22.5040451234022,22.609743029618,5877.88369933745,0.0,1.0
2022-11-09,24.2501,24.58,23.93,23.93,7946,23.3016799593089,23.6186775889507,22.9940990522209,22.9940990522209,8269.41640845174,0.0,1.0
2022-11-10,26.0,26.0,24.43,25.0,14089,24.9831414691911,24.9831414691911,23.4745440804746,24.0222514126838,14662.4474929117,0.0,1.0
2022-11-11,26.2,26.67,25.1148,26.0,9462,25.1753194804926,25.6269378070511,24.1325615911708,24.9831414691911,9847.12031925123,0.0,1.0
2022-11-14,25.6,26.4,25.36,25.36,4222,24.5987854465882,25.3674974917941,24.3681718330264,24.3681718330264,4393.84294946932,0.0,1.0
2022-11-15,25.73,25.73,25.43,25.43,1018,24.7237011539341,24.7237011539341,24.4354341369819,24.4354341369819,1059.43442031259,0.0,1.0
2022-11-16,26.0,26.4011,25.64,25.64,1564,24.9831414691911,25.3685544708562,24.6372210488485,24.6372210488485,1627.65759662956,0.0,1.0
2022-11-17,26.4,26.65,25.341,25.92,4579,25.3674974917941,25.6077200059209,24.3499149219528,24.9062702646705,4765.37348783041,0.0,1.0
2022-11-18,27.39,27.52,26.18,26.6,7876,26.3187786477363,26.4436943550823,25.1561016793625,25.5596755030955,8196.5672832829,0.0,1.0
2022-11-21,27.9067,28.0041,26.45,27.0,4994,26.8152705399337,26.9088612314375,25.4155419946194,25.9440315256985,5197.26472990284,0.0,1.0
2022-11-22,28.11,28.8,27.3601,28.08,7627,27.0106194884216,27.6736336274117,26.2900480350468,26.9817927867264,7937.43253803945,0.0,1.0
2022-11-23,28.15,29.66,26.26,28.0,10915,27.0490550906819,28.499999076008,25.232972883883,26.9049215822058,11359.2600173988,0.0,1.0
2022-11-25,28.4999,28.4999,27.76,27.99,3175,27.3852705214539,27.3852705214539,26.6743079686441,26.8953126816408,3304.22817730106,0.0,1.0
2022-11-28,27.57,29.0,27.57,28.25,3884,26.4917388579077,27.8658116387132,26.4917388579077,27.1451440963327,4042.08574508262,0.0,1.0
2022-11-29,28.02,28.37,27.51,27.97,2902,26.924139383336,27.2604509031136,26.4340854545172,26.8760948805106,3020.11658914257,0.0,1.0
2022-11-30,28.7,29.2961,28.22,28.49,15893,27.577544621761,28.150331184445,27.1163173946374,27.3757577098944,16539.8735186916,0.0,1.0
2022-12-01,28.23,29.2499,28.1641,28.836,3854,27.1259262952025,28.1059380638344,27.0626036404787,27.708225669446,4010.86469143884,0.0,1.0
2022-12-02,28.03,28.488,28.03,28.1,1825,26.9337482839011,27.3738359297814,26.9337482839011,27.0010105878566,1899.28076333053,0.0,1.0
2022-12-05,27.5,28.43,27.5,28.43,826,26.4244765539522,27.318104306504,26.4244765539522,27.318104306504,859.619676992338,0.0,1.0
2022-12-06,27.4,27.8,26.98,27.76,5068,26.3283875483014,26.7127435709044,25.9248137245683,26.6743079686441,5274.27666222419,0.0,1.0
2022-12-07,26.58,27.69,26.1701,27.0,4065,25.5404577019654,26.6070456646886,25.146588867803,25.9440315256985,4230.45276873348,0.0,1.0
2022-12-08,25.9,27.575,25.9,26.2775,4604,24.8870524635404,26.4965433081902,24.8870524635404,25.2497884598719,4791.39103253357,0.0,1.0
2022-12-09,25.5,26.3,25.25,25.86,6342,24.5026964409375,25.2714084861433,24.2624739268106,24.8486168612801,6600.1307402971,0.0,1.0
2022-12-12,25.01,25.5,25.0,25.45,2589,24.0318603132489,24.5026964409375,24.0222514126838,24.4546519381121,2694.37692945903,0.0,1.0
2022-12-13,24.22,26.255,22.62,25.0,32070,23.272757168608,25.2281684336005,21.7353330781963,24.0222514126838,33375.3063452111,0.0,1.0
2022-12-14,25.5,25.5,23.5,24.28,14164,24.5026964409375,24.5026964409375,22.5809163279228,23.3304105719985,14740.5001270212,0.0,1.0
2022-12-15,26.9,27.16,26.015,26.49,11654,25.8479425200477,26.0977739347397,24.9975548200387,25.4539775968797,12128.3386388241,0.0,1.0
2022-12-16,29.2,29.2,26.77,26.77,15005,28.0579896500147,28.0579896500147,25.7230268127018,25.7230268127018,15615.7303308354,0.0,1.0
2022-12-19,30.16,30.43,27.69,29.25,26295,28.9804441042617,29.2398844195187,26.6070456646886,28.10603415284,27365.2535187816,0.0,1.0
2022-12-20,30.45,31.33,27.72,30.41,81316,29.2591022206488,30.1046854703753,26.6358723663838,29.2206666183885,84625.7066032799,0.0,1.0
2022-12-21,29.95,30.44,29.65,30.44,14935,28.7786571923952,29.2494933200838,28.490390175443,29.2494933200838,15542.8812056666,0.0,1.0
2022-12-22,29.05,29.8,28.56,29.8,1887,27.9138561415386,28.6345236839191,27.4430200138499,28.6345236839191,1963.80427419436,0.0,1.0
2022-12-23,28.75,29.05,28.2075,29.05,1818,27.6255891245863,27.9138561415386,27.1043062689311,27.9138561415386,1891.99585081365,0.0,1.0
2022-12-27,28.605,28.99,28.21,28.21,1862,27.4862600663928,27.8562027381481,27.1067084940724,27.1067084940724,1937.7867294912,0.0,1.0
2022-12-28,31.2,31.3,28.95,28.98,9232,29.9797697630294,30.0758587686801,27.8177671358878,27.846593837583,9607.75890798216,0.0,1.0
2022-12-29,31.1,31.3,30.62,30.62,6568,29.9509430613341,30.143553627645,29.4886777021881,29.4886777021881,6819.97890956898,0.07,1.0
2022-12-30,31.26,31.6,30.68,31.05,14957,30.1050315143828,30.4324694771112,29.5464608720814,29.9027904197564,15530.8198158379,0.0,1.0
2023-01-03,29.89,31.21,29.89,31.21,3497,28.7856491351536,30.0568788728051,28.7856491351536,30.0568788728051,3631.1611216143,0.0,1.0
2023-01-04,29.13,29.57,28.8322,29.57,1535,28.0537289831725,28.4774722290563,27.7669318499356,28.4774722290563,1593.88971166083,0.0,1.0
2023-01-05,28.61,28.8199,28.61,28.61,1839,27.5529415107643,27.7550863001075,27.5529415107643,27.5529415107643,1909.55256009399,0.0,1.0
2023-01-06,28.77,30.0,28.77,29.1,2017,27.707029963813,28.8915849466246,27.707029963813,28.0248373982258,2094.38146476867,0.0,1.0
2023-01-09,28.8,29.78,28.61,28.99,9690,27.7359215487596,28.6797133236827,27.5529415107643,27.9189015867549,10061.7532938068,0.0,1.0
2023-01-10,28.66,29.84,28.62,28.96,8405,27.601094152342,28.7374964935759,27.5625720390798,27.8900100018082,8727.45474039696,0.0,1.0
2023-01-11,28.68,29.06,28.61,28.8,8478,27.6203552089731,27.9863152849637,27.5529415107643,27.7359215487596,8803.25535860623,0.0,1.0
2023-01-12,27.45,28.75,26.91,28.66,21049,26.4358002261615,27.6877689071819,25.9157516971222,27.601094152342,21856.537160097,0.0,1.0
2023-01-13,26.0,28.8358,26.0,28.8358,18891,25.039373620408,27.7703988401292,25.039373620408,27.7703988401292,19615.7462820748,0.0,1.0
2023-01-17,25.64,26.81,25.6111,26.8,15384,24.6926746010485,25.8194464139668,24.6648423742166,25.8098158856513,15974.2015141305,0.0,1.0
2023-01-18,26.05,26.4,25.6796,26.13,11770,25.0875262619857,25.4245947530296,24.730811493178,25.16457048851,12221.5517304547,0.0,1.0
2023-01-19,27.3,27.3,25.95,25.95,4405,26.2913423014284,26.2913423014284,24.9912209788303,24.9912209788303,4573.99620838174,0.0,1.0
2023-01-20,28.29,28.405,27.2,27.3,9995,27.244764604667,27.3555156802957,26.1950370182729,26.2913423014284,10378.454506873,0.0,1.0
2023-01-23,27.58,28.71,27.58,28.4392,3379,26.5609970942635,27.6492467939197,26.5609970942635,27.3884520871348,3508.63409491985,0.0,1.0
2023-01-24,28.08,28.51,27.71,27.78,13159,27.0425235100406,27.4566362276089,26.6861939623656,26.7536076605744,13663.840205697,0.0,1.0
2023-01-25,28.19,28.53,27.26,28.48,11467,27.1484593215116,27.47589728424,26.2528201881662,27.4277446426623,11906.9272466546,0.0,1.0
2023-01-26,27.5,28.22,27.2526,27.96,6224,26.4839528677392,27.1773509064582,26.2456935972127,26.9269571702541,6462.78147581566,0.0,1.0
2023-01-27,27.24,28.2551,27.03,27.1,6145,26.2335591315351,27.2111540608457,26.0313180369087,26.0987317351175,6380.75066980837,0.0,1.0
2023-01-30,26.27,27.26,26.27,27.26,3533,25.2993978849276,26.2528201881662,25.2993978849276,26.2528201881662,3668.54224840243,0.0,1.0
2023-01-31,26.38,26.42,26.38,26.42,965,25.4053336963985,25.4438558096607,25.4053336963985,25.4438558096607,1002.02187084867,0.0,1.0
2023-02-01,26.12,26.56,26.12,26.24,5309,25.1549399601945,25.5786832060783,25.1549399601945,25.270506299981,5512.67783661718,0.0,1.0
2023-02-02,26.43,26.94,25.66,26.47,5552,25.4534863379762,25.9446432820689,24.7119356576795,25.4920084512384,5765.00044243712,0.0,1.0
2023-02-03,26.32,26.88,26.0019,26.88,9711,25.3475505265053,25.8868601121756,25.0412034207879,25.8868601121756,10083.5589510999,0.0,1.0
2023-02-06,26.4,26.435,25.71,25.71,5436,25.4245947530296,25.458301602134,24.7600882992573,24.7600882992573,5644.55014500867,0.0,1.0
2023-02-07,25.9401,25.9401,25.9401,25.9401,263,24.9816867557979,24.9816867557979,24.9816867557979,24.9816867557979,273.08989848,0.0,1.0
2023-02-08,26.39,26.39,26.39,26.39,857,25.4149642247141,25.4149642247141,25.4149642247141,25.4149642247141,889.878490484258,0.0,1.0
2023-02-09,25.95,26.74,25.7101,26.05,4190,24.9912209788303,25.752032715758,24.7601846045404,25.0875262619857,4350.74781228592,0.0,1.0
2023-02-10,26.34,26.34,26.34,26.34,5127,25.3668115831364,25.3668115831364,25.3668115831364,25.3668115831364,5323.69547341049,0.0,1.0
2023-02-13,26.115,26.115,26.07,26.07,1312,25.1501246960367,25.1501246960367,25.1067873186167,25.1067873186167,1362.33439850099,0.0,1.0
2023-02-14,26.0746,26.12,25.63,26.12,4099,25.1112173616419,25.1549399601945,24.6830440727329,25.1549399601945,4256.25663068259,0.0,1.0
2023-02-15,25.61,25.95,25.61,25.95,1716,24.6637830161018,24.9912209788303,24.6637830161018,24.9912209788303,1781.83371023453,0.0,1.0
2023-02-16,25.7,25.86,25.4611,25.86,5217,24.7504577709417,24.9045462239904,24.5203844494834,24.9045462239904,5417.14829038084,0.0,1.0
2023-02-17,25.57,25.71,25.44,25.67,3256,24.6252609028397,24.7600882992573,24.5000640347376,24.7215661859951,3380.91524506038,0.0,1.0
2023-02-21,24.42,25.4046,24.25,25.4046,5171,23.5177501465524,24.4659719645006,23.3540311651882,24.4659719645006,5369.38351726266,0.0,1.0
2023-02-22,25.5,25.6,24.9,24.9,5803,24.5578472046309,24.6541524877863,23.9800155056984,23.9800155056984,6025.62996532106,0.0,1.0
2023-02-23,26.02,26.3,25.46,25.46,3960,25.058634677039,25.3282894698742,24.5193250913687,24.5193250913687,4111.92394669506,0.0,1.0
2023-02-24,26.0,26.22,25.6,25.8,2201,25.039373620408,25.2512452433499,24.6541524877863,24.8467630540971,2285.44055724137,0.0,1.0
2023-02-27,25.9944,25.9944,25.4082,25.4082,2886,25.0339805245513,25.0339805245513,24.4694389546942,24.4694389546942,2996.72033084897,0.0,1.0
2023-02-28,26.3,26.3,26.066,26.066,1438,25.3282894698742,25.3282894698742,25.1029351072905,25.1029351072905,1493.16834225947,0.0,1.0
2023-03-01,26.0,26.57,26.0,26.395,1555,25.039373620408,25.5883137343938,25.039373620408,25.4197794888718,1614.65700432091,0.0,1.0
2023-03-02,26.1,26.1,26.1,26.1,831,25.1356789035634,25.1356789035634,25.1356789035634,25.1356789035634,862.881010026159,0.0,1.0
2023-03-03,26.1,26.1,26.1,26.1,338,25.1356789035634,25.1356789035634,25.1356789035634,25.1356789035634,350.967245955285,0.0,1.0
2023-03-06,26.9199,26.9199,25.65,25.65,1125,25.9252859201546,25.9252859201546,24.702305129364,24.702305129364,1168.16021212928,0.0,1.0
2023-03-07,25.75,26.88,25.73,26.88,3259,24.7986104125194,25.8868601121756,24.7793493558883,25.8868601121756,3384.03033895939,0.0,1.0
2023-03-08,26.16,26.7299,25.69,25.7,1569,25.1934620734566,25.7423058821593,24.7408272426262,24.7504577709417,1629.19410918297,0.0,1.0
2023-03-09,25.424,25.424,25.424,25.424,912,24.4846551894328,24.4846551894328,24.4846551894328,24.4846551894328,946.988545299467,0.0,1.0
2023-03-10,25.6377,25.6377,25.52,25.52,843,24.6904595795359,24.6904595795359,24.577108261262,24.577108261262,875.341385622205,0.0,1.0
2023-03-13,25.265,25.68,25.265,25.65,4413,24.3315297892157,24.7311967143106,24.3315297892157,24.702305129364,4582.30312544577,0.0,1.0
2023-03-14,25.08,25.475,25.01,25.01,3039,24.1533650153781,24.533770883842,24.0859513171694,24.0859513171694,3155.59011969856,0.0,1.0
2023-03-15,25.49,25.49,24.99,24.99,2781,24.5482166763153,24.5482166763153,24.0666902605383,24.0666902605383,2887.69204438358,0.0,1.0
2023-03-16,25.5,25.5,24.98,25.1,4474,24.5578472046309,24.5578472046309,24.0570597322227,24.1726260720092,4645.64336805901,0.0,1.0
2023-03-17,26.18,26.18,24.6,26.18,11009,25.2127231300877,25.2127231300877,23.6910996562321,25.2127231300877,11431.3562447389,0.0,1.0
2023-03-20,26.8,26.8,25.52,26.05,3127,25.8098158856513,25.8098158856513,24.577108261262,25.0875262619857,3246.96620740289,0.0,1.0
2023-03-21,26.8,26.8,25.52,25.545,7366,25.8098158856513,25.8098158856513,24.577108261262,24.6011845820508,7648.593886706,0.0,1.0
2023-03-22,26.13,27.06,26.13,26.21,3399,25.16457048851,26.0602096218554,25.16457048851,25.2416147150343,3529.40138757992,0.0,1.0
2023-03-23,25.9194,25.9194,24.33,24.33,1721,24.9617515621847,24.9617515621847,23.4310753917125,23.4310753917125,1787.02553339954,0.0,1.0
2023-03-24,26.5,26.5,25.37,25.82,4233,25.520900036185,25.520900036185,24.4326503365288,24.8660241107282,4395.3974915051,0.0,1.0
2023-03-27,25.6111,26.5,25.6111,26.5,1739,24.6648423742166,25.520900036185,24.6648423742166,25.520900036185,1805.71609679361,0.0,1.0
2023-03-28,26.0,26.35,25.505,25.92,4913,25.039373620408,25.3764421114519,24.5626624687887,24.9623293938836,5101.48544194767,0.0,1.0
2023-03-29,25.5,25.5,25.5,25.5,817,24.5578472046309,24.5578472046309,24.5578472046309,24.5578472046309,848.343905164106,0.0,1.0
2023-03-30,25.4,25.47,25.2,25.2,4692,24.5289556196843,24.5965551036755,24.3358142368521,24.3358142368521,4858.61696876982,0.07,1.0
2023-03-31,24.61,25.1,24.61,25.0771,3564,23.7660471574972,24.239243545436,23.7660471574972,24.2171288571017,3690.56071540829,0.0,1.0
2023-04-03,24.5,25.1572,24.22,24.22,4880,23.6598193969395,24.294481980926,23.3894214609745,23.3894214609745,5053.29301099676,0.0,1.0
2023-04-04,24.71,25.5,24.6006,24.92,8612,23.8626178489133,24.6255263111003,23.7569695125041,24.0654163008871,8917.81955137378,0.0,1.0
2023-04-05,25.7,25.7,24.57,24.57,6861,24.8186676939325,24.8186676939325,23.7274188809308,23.7274188809308,7104.64003041982,0.0,1.0
2023-04-06,25.4,25.89,25.2,25.81,11555,24.5289556196843,25.002152007623,24.3358142368521,24.9248954544902,11965.3280209154,0.0,1.0
2023-04-10,25.4,25.4,24.81,24.91,4705,24.5289556196843,24.5289556196843,23.9591885403294,24.0557592317455,4872.07860998764,0.0,1.0
2023-04-11,23.75,24.12,23.06,23.93,21433,22.9355392113189,23.2928507695584,22.269201440548,23.1093664558679,22194.1043247323,0.0,1.0
2023-04-12,23.26,23.42,23.15,23.15,4056,22.4623428233802,22.6168559296459,22.3561150628225,22.3561150628225,4200.03205995959,0.0,1.0
2023-04-13,23.73,23.73,23.11,23.11,5734,22.9162250730357,22.9162250730357,22.317486786256,22.317486786256,5937.61928792119,0.0,1.0
2023-04-14,23.4,23.73,23.4,23.73,1456,22.5975417913627,22.9162250730357,22.5975417913627,22.9162250730357,1507.70381639575,0.0,1.0
2023-04-17,23.25,23.36,22.93,23.26,4767,22.4526857542385,22.5589135147962,22.1436595417071,22.4623428233802,4936.28028348803,0.0,1.0
2023-04-18,22.96,23.0,22.6151,22.93,3769,22.1726307491319,22.2112590256983,21.8395584344379,22.1436595417071,3902.84044230467,0.0,1.0
2023-04-19,22.73,22.99,22.65,22.99,1336,21.9505181588749,22.2016019565567,21.8732616057421,22.2016019565567,1383.44251284665,0.0,1.0
2023-04-20,23.04,23.34,22.855,22.855,5114,22.2498873022648,22.539599376513,22.071231523145,22.071231523145,5295.60255291749,0.0,1.0
2023-04-21,23.16,23.67,22.51,23.67,2507,22.3657721319641,22.8582826581861,21.7380626377596,22.8582826581861,2596.02573331329,0.0,1.0
2023-04-24,22.4,23.09,22.4,23.09,2812,21.6318348772019,22.2981726479728,21.6318348772019,22.2981726479728,2911.85654650058,0.0,1.0
2023-04-25,22.01,22.125,21.93,21.96,4772,21.2552091806792,21.3662654758076,21.1779526275463,21.2069238349711,4941.45783780255,0.0,1.0
2023-04-26,22.01,22.68,22.01,22.09,3139,21.2552091806792,21.9022328131669,21.2552091806792,21.332465733812,3250.46859867188,0.0,1.0
2023-04-27,22.14,22.5,22.02,22.5,2171,21.3807510795201,21.7284055686179,21.2648662498208,21.7284055686179,2248.09408337581,0.0,1.0
2023-04-28,22.5,22.5,21.65,22.01,11260,21.7284055686179,21.7284055686179,20.9075546915813,21.2552091806792,11659.8523163573,0.0,1.0
2023-05-01,22.5,23.06,21.81,21.81,12407,21.7284055686179,22.269201440548,21.062067797847,21.062067797847,12847.5832761141,0.0,1.0
2023-05-02,23.25,23.504,22.5,22.5,19918,22.4526857542385,22.6979753104354,21.7284055686179,21.7284055686179,20625.3053674249,0.0,1.0
2023-05-03,22.65,23.02,22.65,23.0,2036,21.8732616057421,22.2305731639816,21.8732616057421,22.2112590256983,2108.30011688307,0.0,1.0
2023-05-04,22.66,22.66,21.84,22.47,1073,21.8829186748837,21.8829186748837,21.0910390052718,21.6994343611931,1111.10315590154,0.0,1.0
2023-05-05,22.76,22.9893,22.65,22.9893,3740,21.9794893662998,22.2009259617168,21.8732616057421,22.2009259617168,3872.81062728029,0.0,1.0
2023-05-08,22.71,22.722,22.65,22.721,1947,21.9312040205917,21.9427925035616,21.8732616057421,21.9418267966475,2016.13965008416,0.0,1.0
2023-05-09,22.5001,22.83,22.5,22.5,2373,21.7285021393094,22.047088850291,21.7284055686179,21.7284055686179,2457.26727768346,0.0,1.0
2023-05-10,22.6,22.65,22.6,22.65,2236,21.824976260034,21.8732616057421,21.824976260034,21.8732616057421,2315.40228946491,0.0,1.0
2023-05-11,22.768,22.9898,22.61,22.75,1494,21.987215021613,22.2014088151739,21.8346333291756,21.9698322971581,1547.0532291863,0.0,1.0
2023-05-12,22.65,22.8,22.61,22.8,2351,21.8732616057421,22.0181176428662,21.8346333291756,22.0181176428662,2434.48603869946,0.0,1.0
2023-05-15,22.6501,23.22,22.65,22.87,17867,21.8733581764335,22.4237145468137,21.8732616057421,22.0857171268574,18501.4725875981,0.0,1.0
2023-05-16,22.69,22.69,22.69,22.69,211,21.9118898823085,21.9118898823085,21.9118898823085,21.9118898823085,218.492792073835,0.0,1.0
2023-05-17,22.625,23.31,22.5,22.5,1574,21.849118932888,22.5106281690882,21.7284055686179,21.7284055686179,1629.89409821904,0.0,1.0
2023-05-18,22.97,22.97,22.91,22.91,587,22.1822878182735,22.1822878182735,22.1243454034239,22.1243454034239,607.844876527684,0.0,1.0
2023-05-19,22.65,22.65,22.65,22.65,10228,21.8732616057421,21.8732616057421,21.8732616057421,21.8732616057421,10591.205105835,0.0,1.0
2023-05-22,22.99,23.0,22.99,23.0,1029,22.2016019565567,22.2112590256983,22.2016019565567,22.2112590256983,1065.54067793354,0.0,1.0
2023-05-23,22.956,22.956,22.615,22.8,2131,22.1687679214753,22.1687679214753,21.8394618637464,22.0181176428662,2206.67364885944,0.0,1.0
2023-05-24,23.1,23.1,22.5,22.52,2164,22.3078297171144,22.3078297171144,21.7284055686179,21.7477197069012,2240.84550733545,0.0,1.0
2023-05-25,22.65,22.78,22.65,22.78,1654,21.8732616057421,21.998803504583,21.8732616057421,21.998803504583,1712.73496725177,0.0,1.0
2023-05-26,22.595,22.65,22.55,22.55,1568,21.8201477254632,21.8732616057421,21.776690914326,21.776690914326,1623.68103304158,0.0,1.0
2023-05-30,22.7,22.94,22.7,22.74,2600,21.9215469514501,22.1533166108487,21.9215469514501,21.9601752280165,2692.32824356384,0.0,1.0
2023-05-31,22.895,22.895,22.5,22.5,5266,22.1098597997115,22.1098597997115,21.7284055686179,21.7284055686179,5453.00020407968,0.0,1.0
2023-06-01,23.01,23.15,22.76,22.775,25256,22.22091609484,22.3561150628225,21.9794893662998,21.9939749700122,26152.862353634,0.0,1.0
2023-06-02,23.38,23.38,23.19,23.19,631,22.5782276530794,22.5782276530794,22.3947433393889,22.3947433393889,653.407354495688,0.0,1.0
2023-06-05,22.95,22.97,22.75,22.75,1922,22.1629736799903,22.1822878182735,21.9698322971581,21.9698322971581,1990.25187851143,0.0,1.0
2023-06-06,22.94,22.94,22.94,22.94,1144,22.1533166108487,22.1533166108487,22.1533166108487,22.1533166108487,1184.62442716809,0.0,1.0
2023-06-07,22.75,23.492,22.7,22.9399,9705,21.9698322971581,22.6863868274655,21.9215469514501,22.1532200401573,10049.6329245335,0.0,1.0
2023-06-08,23.13,23.13,23.0,23.0158,2849,22.3368009245392,22.3368009245392,22.2112590256983,22.2265171949421,2950.17044842823,0.0,1.0
2023-06-09,23.2602,23.4999,22.71,22.71,1291,22.462535964763,22.6940159120873,21.9312040205917,21.9312040205917,1336.84452401574,0.0,1.0
2023-06-12,23.45,23.745,23.25,23.25,3777,22.6458271370707,22.9307106767481,22.4526857542385,22.4526857542385,3911.12452920794,0.0,1.0
2023-06-13,23.7,23.855,23.7,23.7,2564,22.8872538656109,23.0369384373058,22.8872538656109,22.8872538656109,2655.04985249911,0.0,1.0
2023-06-14,23.42,23.75,23.4,23.5307,2699,22.6168559296459,22.9355392113189,22.5975417913627,22.7237596850435,2794.84381899185,0.0,1.0
2023-06-15,23.725,23.725,23.725,23.725,225,22.9113965384649,22.9113965384649,22.9113965384649,22.9113965384649,232.989944154564,0.0,1.0
2023-06-16,23.81,23.81,23.81,23.81,1016,22.9934816261686,22.9934816261686,22.9934816261686,22.9934816261686,1052.07903671572,0.0,1.0
2023-06-20,23.33,23.93,23.25,23.93,5218,22.5299423073714,23.1093664558679,22.4526857542385,23.1093664558679,5403.29568266005,0.0,1.0
2023-06-21,22.9,22.9,22.9,22.9,490,22.1146883342823,22.1146883342823,22.1146883342823,22.1146883342823,507.400322825493,0.0,1.0
2023-06-22,22.775,23.05,22.775,22.91,2624,21.9939749700122,22.2595443714064,21.9939749700122,22.1243454034239,2717.18050427366,0.0,1.0
2023-06-23,23.04,23.05,22.625,22.625,6077,22.2498873022648,22.2595443714064,21.849118932888,21.849118932888,6292.79951389902,0.0,1.0
2023-06-26,23.38,23.38,23.05,23.05,1708,22.5782276530794,22.5782276530794,22.2595443714064,22.2595443714064,1768.65255384887,0.0,1.0
2023-06-27,23.38,23.38,23.16,23.16,753,22.5782276530794,22.5782276530794,22.3657721319641,22.3657721319641,779.739679770607,0.0,1.0
2023-06-28,22.85,23.219,22.85,23.1,1415,22.0664029885742,22.4227488398996,22.0664029885742,22.3078297171144,1465.24787101648,0.0,1.0
2023-06-29,23.48,23.48,22.75,22.75,1570,22.7423978284868,22.7423978284868,22.0353300936147,22.0353300936147,1620.91967074049,0.07,1.0
2023-06-30,22.84,23.03,22.84,23.03,935,22.122502828051,22.3065341563054,22.122502828051,22.3065341563054,965.324772065197,0.0,1.0
2023-07-03,22.8,22.8,22.8,22.8,389,22.0837593905238,22.0837593905238,22.0837593905238,22.0837593905238,401.616402495573,0.0,1.0
2023-07-05,23.08,23.25,22.96,23.25,3878,22.3549634532144,22.5196230627052,22.2387331406327,22.5196230627052,4003.77483002014,0.0,1.0
2023-07-06,22.8,23.0,22.75,23.0,4173,22.0837593905238,22.27747657816,22.0353300936147,22.27747657816,4308.34253885354,0.0,1.0
2023-07-07,22.8,22.8,22.8,22.8,799,22.0837593905238,22.0837593905238,22.0837593905238,22.0837593905238,824.91389612844,0.0,1.0
2023-07-10,23.0,23.0,22.69,22.69,3296,22.27747657816,22.27747657816,21.9772149373239,21.9772149373239,3402.89887564372,0.0,1.0
2023-07-11,22.8,23.0,22.75,22.75,1370,22.0837593905238,22.27747657816,22.0353300936147,22.0353300936147,1414.43308848055,0.0,1.0
2023-07-12,22.95,23.3687,22.82,22.97,2102,22.2290472812509,22.6345942135672,22.1031311092874,22.2484190000145,2170.17397955192,0.0,1.0
2023-07-13,23.25,23.25,22.5,22.84,4827,22.5196230627052,22.5196230627052,21.7931836090695,22.122502828051,4983.55366284352,0.0,1.0
2023-07-14,22.84,24.0445,22.84,24.0445,975,22.122502828051,23.2891645905899,22.122502828051,23.2891645905899,1006.62208851718,0.0,1.0
2023-07-17,23.43,23.43,23.43,23.43,495,22.6939685315777,22.6939685315777,22.6939685315777,22.6939685315777,511.05429109334,0.0,1.0
2023-07-18,23.7,23.7,22.86,23.2,6472,22.9554867348866,22.9554867348866,22.1418745468146,22.4711937657961,6681.90580193148,0.0,1.0
2023-07-19,23.8663,24.15,23.24,23.45,4682,23.116562576406,23.391350407068,22.5099372033234,22.7133402503413,4833.85089070509,0.0,1.0
2023-07-20,23.385,24.95,23.385,24.95,1299,22.6503821643596,24.1662191576127,22.6503821643596,24.1662191576127,1341.13035177828,0.0,1.0
2023-07-21,23.2,23.3,23.02,23.3,2112,22.4711937657961,22.5680523596142,22.2968482969236,22.5680523596142,2180.49830866492,0.0,1.0
2023-07-24,23.35,23.35,23.35,23.35,1235,22.6164816565233,22.6164816565233,22.6164816565233,22.6164816565233,1275.0546454551,0.0,1.0
2023-07-25,23.1,23.29,22.81,22.995,1826,22.374335171978,22.5583665002324,22.0934452499056,22.2726336484691,1885.22249603321,0.0,1.0
2023-07-26,22.75,23.0082,22.6,23.0082,3679,22.0353300936147,22.285418982853,21.8900422028876,22.285418982853,3798.32068067151,0.0,1.0
2023-07-27,22.85,22.85,22.54,22.54,961,22.1321886874328,22.1321886874328,21.8319270465968,21.8319270465968,992.168027758989,0.0,1.0
2023-07-28,22.7001,22.8,22.7001,22.8,2049,21.9869976552995,22.0837593905238,21.9869976552995,22.0837593905238,2115.45503525303,0.0,1.0
2023-07-31,22.81,22.81,22.7,22.7,1149,22.0934452499056,22.0934452499056,21.9869007967057,21.9869007967057,1186.26541508333,0.0,1.0
2023-08-01,22.71,22.8,22.6,22.6,2324,21.9965866560875,22.0837593905238,21.8900422028876,21.8900422028876,2399.37408586044,0.0,1.0
2023-08-02,22.57,22.9393,22.5001,22.75,3910,21.8609846247422,22.2186834117124,21.7932804676633,22.0353300936147,4036.81268318173,0.0,1.0
2023-08-03,22.53,22.53,21.84,22.5,5762,21.822241187215,21.822241187215,21.1539168898702,21.7931836090695,5948.87843490871,0.0,1.0
2023-08-04,22.38,22.38,22.38,22.38,952,21.6769532964878,21.6769532964878,21.6769532964878,21.6769532964878,982.876131557291,0.0,1.0
2023-08-07,22.5,22.78,22.38,22.72,1807,21.7931836090695,22.0643876717602,21.6769532964878,22.0062725154693,1865.60627071851,0.0,1.0
2023-08-08,22.5,22.5,22.5,22.5,251,21.7931836090695,21.7931836090695,21.7931836090695,21.7931836090695,259.140660736219,0.0,1.0
2023-08-09,22.1,22.9,22.03,22.03,8671,21.4057492337972,22.1806179843419,21.3379482181245,21.3379482181245,8952.22577387947,0.0,1.0
2023-08-10,22.7412,22.7412,22.04,22.0863,1079,22.0268065373587,22.0268065373587,21.3476340775063,21.3924796064441,1113.99511129235,0.0,1.0
2023-08-11,22.1278,22.898,22.01,22.79,5780,21.4326759228786,22.1786808124655,21.3185764993609,22.074073531142,5967.46222731212,0.0,1.0
2023-08-14,22.32,22.32,22.26,22.26,813,21.618838140197,21.618838140197,21.5607229839061,21.5607229839061,839.367956886634,0.0,1.0
2023-08-15,22.24,22.24,22.04,22.04,518,21.5413512651425,21.5413512651425,21.3476340775063,21.3476340775063,534.800248053231,0.0,1.0
2023-08-16,22.49,22.49,22.0,22.12,2031,21.7834977496877,21.7834977496877,21.3088906399791,21.4251209525608,2096.87124284964,0.0,1.0
2023-08-17,22.49,22.49,22.49,22.49,334,21.7834977496877,21.7834977496877,21.7834977496877,21.7834977496877,344.832592374092,0.0,1.0
2023-08-18,22.3,22.3,22.3,22.3,616,21.5994664214334,21.5994664214334,21.5994664214334,21.5994664214334,635.978673360598,0.0,1.0
2023-08-21,22.2195,22.2195,22.2,22.2,869,21.5214952534098,21.5214952534098,21.5026078276153,21.5026078276153,897.184199919417,0.0,1.0
2023-08-22,22.09,22.09,22.09,22.09,605,21.3960633744154,21.3960633744154,21.3960633744154,21.3960633744154,624.621911336302,0.0,1.0
2023-08-23,22.05,22.05,22.05,22.05,553,21.3573199368881,21.3573199368881,21.3573199368881,21.3573199368881,570.935399948721,0.0,1.0
2023-08-24,22.0,22.0,22.0,22.0,702,21.3088906399791,21.3088906399791,21.3088906399791,21.3088906399791,724.767903732371,0.0,1.0
2023-08-25,22.0,22.0,22.0,22.0,283,21.3088906399791,21.3088906399791,21.3088906399791,21.3088906399791,292.178513897808,0.0,1.0
2023-08-28,22.0,22.1,22.0,22.0,2662,21.3088906399791,21.4057492337972,21.3088906399791,21.3088906399791,2748.33640987973,0.0,1.0
2023-08-29,22.085,22.085,22.08,22.08,838,21.3912204447245,21.3912204447245,21.3863775150336,21.3863775150336,865.178779669126,0.0,1.0
2023-08-30,22.24,22.24,22.24,22.24,874,21.5413512651425,21.5413512651425,21.5413512651425,21.5413512651425,902.346364475916,0.0,1.0
2023-08-31,22.4,22.4,21.09,21.09,2684,21.6963250152514,21.6963250152514,20.4274774362345,20.4274774362345,2771.04993392833,0.0,1.0
2023-09-01,21.41,22.12,21.252,22.12,1599,20.7374249364524,21.4251209525608,20.5843883582198,21.4251209525608,1650.86022516818,0.0,1.0
2023-09-05,21.01,22.24,20.88,21.41,2291,20.34999056118,21.5413512651425,20.2240743892165,20.7374249364524,2365.30379978756,0.0,1.0
2023-09-06,21.74,21.74,20.81,20.81,8674,21.0570582960521,21.0570582960521,20.1562733735439,20.1562733735439,8955.32307261336,0.0,1.0
2023-09-07,21.1,21.2952,21.1,21.2952,826,20.4371632956163,20.6262312707492,20.4371632956163,20.6262312707492,852.789584733532,0.0,1.0
2023-09-08,21.2457,21.3,20.85,20.9,6409,20.5782862668093,20.6308804832525,20.1950168110711,20.2434461079801,6616.8625285196,0.0,1.0
2023-09-11,20.3,21.23,20.25,21.23,2748,19.6622945450716,20.5630794675798,19.6138652481626,20.5630794675798,2837.12564025151,0.0,1.0
2023-09-12,19.26,20.55,18.75,20.37,18146,18.6549651693635,19.9044410296168,18.1609863408913,19.7300955607443,18734.5276084439,0.0,1.0
2023-09-13,19.25,19.33,18.0,18.05,5703,18.6452793099817,18.7227661850362,17.4345468872556,17.4829761841647,5887.96489314205,0.0,1.0
2023-09-14,19.38,19.6,19.18,19.18,1555,18.7711954819452,18.984284388345,18.577478294309,18.577478294309,1605.433177071,0.0,1.0
2023-09-15,19.94,20.0673,19.1798,20.02,3275,19.3136036073265,19.4369045972569,18.5772845771214,19.391090482381,3381.21778450644,0.0,1.0
2023-09-18,19.7,20.85,19.5104,20.85,3961,19.0811429821631,20.1950168110711,18.897499088284,20.1950168110711,4089.46676165801,0.0,1.0
2023-09-19,19.7,19.955,19.26,19.5,2923,19.0811429821631,19.3281323963992,18.6549651693635,18.8874257945269,3017.80139972895,0.0,1.0
2023-09-20,19.7,19.73,19.64,19.7,5383,19.0811429821631,19.1102005603085,19.0230278258722,19.0811429821631,5557.58636152615,0.0,1.0
2023-09-21,19.69,19.87,19.16,19.7,7950,19.0714571227813,19.2458025916538,18.5581065755454,19.0811429821631,8207.84164483241,0.0,1.0
2023-09-22,19.4,20.73,18.705,19.26,1949,18.7905672007088,20.0787864984894,18.1173999736731,18.6549651693635,2012.21174412307,0.0,1.0
2023-09-25,19.86,20.44,19.86,20.0,7723,19.236116732272,19.7978965764169,19.236116732272,19.3717187636174,7973.4793739674,0.0,1.0
2023-09-26,19.86,19.86,19.86,19.86,245,19.236116732272,19.236116732272,19.236116732272,19.236116732272,252.946063268421,0.0,1.0
2023-09-27,20.05,20.25,20.05,20.19,1934,19.4201480605264,19.6138652481626,19.4201480605264,19.5557500918717,1996.72525045357,0.0,1.0
2023-09-28,20.0,20.0,19.7,20.0,1441,19.43951977929,19.43951977929,19.1479269826007,19.43951977929,1482.54691099435,0.07,1.0
2023-09-29,19.85,20.25,19.82,20.25,1550,19.2937233809453,19.6825137765311,19.2645641012764,19.6825137765311,1594.68959891829,0.0,1.0
2023-10-02,19.7,20.1627,19.1801,20.1627,2327,19.1479269826007,19.5976602726945,18.642596665938,19.5976602726945,2394.09206237602,0.0,1.0
2023-10-03,19.67,19.67,19.65,19.65,867,19.1187677029317,19.1187677029317,19.0993281831524,19.0993281831524,891.997343394937,0.0,1.0
2023-10-04,19.85,19.85,19.7,19.7,2342,19.2937233809453,19.2937233809453,19.1479269826007,19.1479269826007,2409.52454236556,0.0,1.0
2023-10-05,20.02,20.2,19.6,20.0,4670,19.4589592990693,19.6339149770829,19.0507293837042,19.43951977929,4804.64543674089,0.0,1.0
2023-10-06,19.7,20.16,19.7,20.16,4714,19.1479269826007,19.5950359375243,19.1479269826007,19.5950359375243,4849.91404471017,0.0,1.0
2023-10-09,20.09,20.09,19.7,19.8,1030,19.5269976182968,19.5269976182968,19.1479269826007,19.2451245814971,1059.69695928118,0.0,1.0
2023-10-10,19.73,19.73,19.73,19.73,1145,19.1770862622696,19.1770862622696,19.1770862622696,19.1770862622696,1178.01263920092,0.0,1.0
2023-10-11,20.01,20.01,19.9634,19.9634,1299,19.4492395391797,19.4492395391797,19.4039454580939,19.4039454580939,1336.45276709345,0.0,1.0
2023-10-12,20.01,20.01,20.01,20.01,710,19.4492395391797,19.4492395391797,19.4492395391797,19.4492395391797,730.470719504502,0.0,1.0
2023-10-13,20.29,20.29,20.0,20.0,1218,19.7213928160897,19.7213928160897,19.43951977929,19.43951977929,1253.11737514998,0.0,1.0
2023-10-16,19.71,20.08,19.51,20.08,3996,19.1576467424903,19.5172778584072,18.9632515446974,19.5172778584072,4111.21266921126,0.0,1.0
2023-10-17,19.7,20.145,19.68,19.68,2110,19.1479269826007,19.5804562976899,19.1284874628214,19.1284874628214,2170.83551852746,0.0,1.0
2023-10-18,19.98,19.98,19.98,19.98,564,19.4200802595107,19.4200802595107,19.4200802595107,19.4200802595107,580.261247606395,0.0,1.0
2023-10-19,19.955,19.955,19.955,19.955,592,19.3957808597866,19.3957808597866,19.3957808597866,19.3957808597866,609.068543586854,0.0,1.0
2023-10-20,19.955,19.955,19.955,19.955,150,19.3957808597866,19.3957808597866,19.3957808597866,19.3957808597866,154.324799895318,0.0,1.0
2023-10-23,19.73,20.31,19.5252,20.31,3944,19.1770862622696,19.740832335869,18.9780255797297,19.740832335869,4057.71340524755,0.0,1.0
2023-10-24,19.775,19.775,19.39,19.5,7470,19.220825181773,19.220825181773,18.8466144260217,18.9535317848078,7685.37503478682,0.0,1.0
2023-10-25,19.72,19.74,19.49,19.54,1692,19.16736650238,19.1868060221592,18.9438120249181,18.9924108243663,1740.78374281918,0.0,1.0
2023-10-26,19.72,19.72,19.0525,19.48,1669,19.16736650238,19.16736650238,18.5185725297462,18.9340922650285,1717.12060683523,0.0,1.0
2023-10-27,19.85,19.85,19.5,19.67,1643,19.2937233809453,19.2937233809453,18.9535317848078,19.1187677029317,1690.37097485338,0.0,1.0
2023-10-30,19.85,19.85,19.85,19.85,852,19.2937233809453,19.2937233809453,19.2937233809453,19.2937233809453,876.564863405406,0.0,1.0
2023-10-31,19.86,19.9,19.725,19.725,634,19.303443140835,19.3423221803936,19.1722263823248,19.1722263823248,652.279487557542,0.0,1.0
2023-11-01,19.86,19.86,19.86,19.86,294,19.303443140835,19.303443140835,19.303443140835,19.303443140835,302.476607794822,0.0,1.0
2023-11-02,21.0537,21.0537,21.0537,21.0537,261,20.4636908788619,20.4636908788619,20.4636908788619,20.4636908788619,268.525151817853,0.0,1.0
2023-11-03,19.71,20.65,19.305,20.65,4468,19.1576467424903,20.0713041721169,18.7639964669597,20.0713041721169,4596.82137288186,0.0,1.0
2023-11-06,19.9486,20.01,19.9486,20.0083,1220,19.3895602134572,19.4492395391797,19.3895602134572,19.4475871799984,1255.17503914859,0.0,1.0
2023-11-07,19.46,19.472,19.46,19.472,788,18.9146527452492,18.9263164571168,18.9146527452492,18.9263164571168,810.719615450068,0.0,1.0
2023-11-08,19.0,19.7,19.0,19.65,52267,18.4675437903255,19.1479269826007,18.4675437903255,19.0993281831524,53773.9621075238,0.0,1.0
2023-11-09,19.33,19.4,19.33,19.4,6592,18.7882958666838,18.8563341859113,18.7882958666838,18.8563341859113,6782.06053939956,0.0,1.0
2023-11-10,19.6,19.7521,19.46,19.46,2707,19.0507293837042,19.1985669316257,18.9146527452492,18.9146527452492,2785.04822211083,0.0,1.0
2023-11-13,20.0,20.0,20.0,20.0,496,19.43951977929,19.43951977929,19.43951977929,19.43951977929,510.300671653851,0.0,1.0
2023-11-14,20.0,20.0,19.12,19.12,1537,19.43951977929,19.43951977929,18.5841809090013,18.5841809090013,1581.31478292736,0.0,1.0
2023-11-15,19.61,19.61,19.47,19.47,1567,19.0604491435939,19.0604491435939,18.9243725051388,18.9243725051388,1612.17974290641,0.0,1.0
2023-11-16,19.5264,19.5264,19.5264,19.5264,407,18.9791919509164,18.9791919509164,18.9791919509164,18.9791919509164,418.734623715962,0.0,1.0
2023-11-17,19.12,19.12,19.1,19.1,597,18.5841809090013,18.5841809090013,18.564741389222,18.564741389222,614.212703583362,0.0,1.0
2023-11-20,18.445,19.39,18.445,19.39,5667,17.9280971164502,18.8466144260217,17.9280971164502,18.8466144260217,5830.3909400451,0.0,1.0
2023-11-21,19.0,19.0,18.49,18.49,1147,18.4675437903255,18.4675437903255,17.9718360359536,17.9718360359536,1180.07030319953,0.0,1.0
2023-11-22,19.16,19.16,18.485,18.69,2073,18.6230599485598,18.6230599485598,17.9669761560088,18.1662312337465,2132.76873455329,0.0,1.0
2023-11-24,18.37,18.37,18.37,18.37,553,17.8551989172779,17.8551989172779,17.8551989172779,17.8551989172779,568.94409561407,0.0,1.0
2023-11-27,18.98,18.98,18.5,18.5,1543,18.4481042705462,18.4481042705462,17.9815557958433,17.9815557958433,1587.48777492317,0.0,1.0
2023-11-28,18.747,19.03,18.747,19.01,2704,18.2216338651175,18.4967030699945,18.2216338651175,18.4772635502152,2781.96172611292,0.0,1.0
2023-11-29,18.77,18.77,18.75,18.75,490,18.2439893128637,18.2439893128637,18.2245497930844,18.2245497930844,504.127679658037,0.0,1.0
2023-11-30,19.0842,19.0842,18.8211,19.0,2761,18.5493841685963,18.5493841685963,18.2936572858998,18.4675437903255,2840.60515007315,0.0,1.0
2023-12-01,19.079,19.079,19.0,19.0,712,18.5443298934537,18.5443298934537,18.4675437903255,18.4675437903255,732.528383503108,0.0,1.0
2023-12-04,19.06,19.165,18.95,18.9617,7731,18.5258623496634,18.6279198285047,18.4189449908773,18.4303171099482,7953.90018660466,0.0,1.0
2023-12-05,19.1134,19.4494,19.1134,19.38,4168,18.5777658674741,18.9043497997662,18.5777658674741,18.836894666132,4288.17177309122,0.0,1.0
2023-12-06,19.0,19.4698,19.0,19.0,1956,18.4675437903255,18.924178109941,18.4675437903255,18.4675437903255,2012.39539063494,0.0,1.0
2023-12-07,19.54,19.75,19.2,19.75,4793,18.9924108243663,19.1965257820489,18.6619389881184,19.1965257820489,4931.19177265506,0.0,1.0
2023-12-08,20.926,21.22,19.155,19.5,5719,20.3395695450711,20.6253304858267,18.618200068615,18.9535317848078,5883.89020400882,0.0,1.0
2023-12-11,20.12,20.58,20.12,20.58,1179,19.5561568979658,20.0032658528894,19.5561568979658,20.0032658528894,1212.99292717719,0.0,1.0
2023-12-12,19.93,20.9,19.93,20.9,2466,19.3714814600625,20.3142981693581,19.3714814600625,20.3142981693581,2537.09971027902,0.0,1.0
2023-12-13,14.27,19.59,14.27,19.59,50983,13.8700973625234,19.0410096238146,13.8700973625234,19.0410096238146,52452.9418204199,0.0,1.0
2023-12-14,19.59,19.59,17.305,17.7,33289,19.0410096238146,19.0410096238146,16.8200444890307,17.2039750046717,34248.7884247681,0.0,1.0
2023-12-15,19.49,19.5,18.84,19.39,9864,18.9438120249181,18.9535317848078,18.3120276320912,18.8466144260217,10148.3988411161,0.0,1.0
2023-12-18,19.14,20.2766,19.14,19.6,2539,18.6036204287805,19.7083683378376,18.6036204287805,19.0507293837042,2612.20444622808,0.0,1.0
2023-12-19,19.69,19.8699,18.96,19.14,8833,19.138207222711,19.3130657031257,18.4286647507669,18.6036204287805,9087.67304983561,0.0,1.0
2023-12-20,19.61,19.7382,19.21,19.325,3335,19.0604491435939,19.1850564653791,18.6716587480081,18.783435986739,3431.15471767255,0.0,1.0
2023-12-21,19.54,20.25,19.54,20.2,2048,18.9924108243663,19.6825137765311,18.9924108243663,19.6339149770829,2107.04793457074,0.0,1.0
2023-12-22,19.48,19.48,19.48,19.48,505,18.9340922650285,18.9340922650285,18.9340922650285,18.9340922650285,519.560159647569,0.0,1.0
2023-12-26,20.415,21.21,20.25,20.25,2319,19.8428898147103,20.6156107259371,19.6825137765311,19.6825137765311,2385.86140638161,0.0,1.0
2023-12-27,20.6889,21.09,20.27,20.934,1603,20.1091140380877,20.4989736072613,19.7019532963104,20.3473453529829,1649.21769488129,0.0,1.0
2023-12-28,20.6889,20.6889,20.6889,20.6889,491,20.1771523573152,20.1771523573152,20.1771523573152,20.1771523573152,503.453099828388,0.07,1.0
2023-12-29,20.4301,21.1,20.4301,20.765,2645,19.9247538716502,20.5780836457883,19.9247538716502,20.2513699954879,2712.08441760915,0.0,1.0
2024-01-02,20.5,20.55,20.44,20.44,1217,19.9929248691308,20.041688100519,19.9344089914651,19.9344089914651,1247.86644091884,0.0,1.0
2024-01-03,20.54,20.88,20.54,20.88,1255,20.0319354542413,20.3635254276806,20.0319354542413,20.3635254276806,1286.83022461228,0.0,1.0
2024-01-04,19.63,20.27,19.63,20.13,2140,19.1444446429775,19.7686140047455,19.1444446429775,19.6320769568587,2194.2762395779,0.0,1.0
2024-01-05,19.02,19.04,19.0,19.0,2735,18.5495332200424,18.5690385125976,18.5300279274871,18.5300279274871,2804.36706319886,0.0,1.0
2024-01-08,19.01,20.05,18.905,19.01,10919,18.5397805737648,19.5540557866377,18.4373777878497,18.5397805737648,11195.9356354912,0.0,1.0
2024-01-09,19.38,19.39,18.74,19.15,5374,18.9006284860369,18.9103811323145,18.2764591242689,18.6763176216515,5510.29930443534,0.0,1.0
2024-01-10,19.93,20.09,19.0654,19.1346,44667,19.4370240313062,19.5930663717482,18.5938102341428,18.661298546384,45799.8770061806,0.0,1.0
2024-01-11,19.96,20.07,19.16,19.16,3514,19.4662819701391,19.573561079193,18.6860702679291,18.6860702679291,3603.12462891437,0.0,1.0
2024-01-12,21.07,21.07,20.02,20.02,2584,20.5488257069555,20.5488257069555,19.5247978478049,19.5247978478049,2649.53729115388,0.0,1.0
2024-01-16,21.42,21.42,21.07,21.07,3985,20.8901683266723,20.8901683266723,20.5488257069555,20.5488257069555,4086.07047416727,0.0,1.0
2024-01-17,21.93,21.93,21.55,21.55,4581,21.3875532868312,21.3875532868312,21.0169527282815,21.0169527282815,4697.186660517,0.0,1.0
2024-01-18,21.93,21.93,21.93,21.93,702,21.3875532868312,21.3875532868312,21.3875532868312,21.3875532868312,719.804635599854,0.0,1.0
2024-01-19,22.8608,22.8608,22.02,22.46,879,22.2953296023525,22.2953296023525,21.4753271033298,21.9044435395453,901.293838592981,0.0,1.0
2024-01-22,23.21,23.51,22.68,22.68,4949,22.6358920103672,22.9284713986959,22.1190017576531,22.1190017576531,5074.52014470609,0.0,1.0
2024-01-23,23.11,23.5094,23.11,23.17,10036,22.5383655475909,22.9278862399193,22.5383655475909,22.5968814252567,10290.5403459831,0.0,1.0
2024-01-24,23.92,23.92,23.05,23.05,3042,23.3283298960785,23.3283298960785,22.4798496699252,22.4798496699252,3119.15342093271,0.0,1.0
2024-01-25,23.98,24.0,23.05,23.05,3617,23.3868457737443,23.4063510662995,22.4798496699252,22.4798496699252,3708.73698997816,0.0,1.0
2024-01-26,23.74,23.74,23.195,23.56,5425,23.1527822630813,23.1527822630813,22.6212630409507,22.977234630084,5562.59280360286,0.0,1.0
2024-01-29,23.8,24.0,23.8,23.9992,2566,23.211298140747,23.4063510662995,23.211298140747,23.4055708545973,2631.08076203594,0.0,1.0
2024-01-30,24.05,24.07,23.43,23.94,7041,23.4551142976877,23.4746195902429,22.8504502284749,23.3478351886338,7219.5789733028,0.0,1.0
2024-01-31,23.63,24.14,23.63,23.98,812,23.0455031540274,23.5428881141863,23.0455031540274,23.3868457737443,832.594535765074,0.0,1.0
2024-02-01,24.1,24.24,23.98,24.0,5531,23.5038775290758,23.6404145769625,23.3868457737443,23.4063510662995,5671.28125285298,0.0,1.0
2024-02-02,24.43,24.43,23.73,24.0,1083,23.8257148562374,23.8257148562374,23.1430296168037,23.4063510662995,1110.46783526302,0.0,1.0
2024-02-05,24.43,24.43,24.43,24.43,303,23.8257148562374,23.8257148562374,23.8257148562374,23.8257148562374,310.684906818741,0.0,1.0
2024-02-06,24.7,25.3,24.43,24.43,7441,24.0890363057333,24.6741950823908,23.8257148562374,23.8257148562374,7629.72406481269,0.0,1.0
2024-02-07,23.1801,24.26,23.1101,24.15,7922,22.6067315979971,23.6599198695178,22.5384630740537,23.5526407604639,8122.92353735333,0.0,1.0
2024-02-08,23.72,23.99,23.55,23.86,6058,23.133276970526,23.3965984200219,22.9674819838064,23.2698140184128,6211.64741091727,0.0,1.0
2024-02-09,23.1,23.36,23.1,23.36,3380,22.5286129013133,22.7821817045315,22.5286129013133,22.7821817045315,3465.72602325856,0.0,1.0
2024-02-12,22.85,23.09,22.85,23.0,1308,22.2847967443727,22.5188602550357,22.2847967443727,22.4310864385371,1341.17444923733,0.0,1.0
2024-02-13,22.395,22.395,22.395,22.395,775,21.8410513387407,21.8410513387407,21.8410513387407,21.8410513387407,794.656114800411,0.0,1.0
2024-02-14,22.36,23.9339,21.9503,21.9503,1930,21.8069170767691,23.3418860744044,21.4073511587748,21.4073511587748,1978.95006653521,0.0,1.0
2024-02-15,22.03,23.4,22.03,22.51,2589,21.4850797496074,22.821192289642,21.4850797496074,21.9532067709334,2654.66410479776,0.0,1.0
2024-02-16,21.97,22.1894,21.96,22.13,1103,21.4265638719417,21.6405369312728,21.4168112256641,21.5826062123837,1130.97508983852,0.0,1.0
2024-02-20,21.31,21.798,17.1,21.6576,53067,20.7828892176185,21.2588183559665,16.6770251347384,21.1218912022287,54412.923927888,0.0,1.0
2024-02-21,21.21,21.865,21.0001,21.865,1801,20.6853627548422,21.3241610860266,20.4806547094749,21.3241610860266,1846.67827452327,0.0,1.0
2024-02-22,22.44,22.5874,21.66,22.5874,1584,21.8849382469901,22.0286922531222,21.1242318373353,22.0286922531222,1624.17456237916,0.0,1.0
2024-02-23,22.2,22.2,21.88,22.11,2314,21.6508747363271,21.6508747363271,21.3387900554431,21.5631009198284,2372.6893543847,0.0,1.0
2024-02-26,23.0,23.01,21.51,21.75,3047,22.4310864385371,22.4408390848147,20.977942143171,21.2120056538339,3124.28023457657,0.0,1.0
2024-02-27,24.63,26.49,23.8892,23.95,7137,24.0207677817899,25.8347599894281,23.2982917455434,23.3575878349114,7318.01379526518,0.0,1.0
2024-02-28,23.88,24.9,22.7811,24.3,7471,23.289319310968,24.2840892312858,22.2176010115198,23.6989304546283,7660.48494667596,0.0,1.0
2024-02-29,26.86,26.86,24.46,24.46,4797,26.1956079017002,26.1956079017002,23.8549727950703,23.8549727950703,4918.66500993234,0.0,1.0
2024-03-01,26.32,27.0,25.04,25.27,5490,25.6689650027085,26.332144949587,24.4206262791725,24.6449371435579,5629.24138097322,0.0,1.0
2024-03-04,29.01,29.01,24.87,27.03,6091,28.2924268513896,28.2924268513896,24.2548312924529,26.3614028884198,6245.48438096682,0.0,1.0
2024-03-05,28.81,30.25,25.99,27.255,15623,28.0973739258371,29.501754989815,25.3471276755469,26.5808374296664,16019.2419116475,0.0,1.0
2024-03-06,27.03,30.0,26.51,29.86,15443,26.3614028884198,29.2579388328744,25.8542652819834,29.1214017849877,15834.6766204681,0.0,1.0
2024-03-07,25.9,28.5,25.8863,26.55,8964,25.2593538590482,27.7950418912307,25.2459927336479,25.8932758670939,9191.35150073662,0.0,1.0
2024-03-08,26.0,26.8,25.35,25.9,5776,25.3568803218245,26.1370920240345,24.7229583137789,25.2593538590482,5922.49512140279,0.0,1.0
2024-03-11,23.64,26.05,23.64,26.05,1596,23.055255800305,25.4056435532126,23.055255800305,25.4056435532126,1636.47891512446,0.0,1.0
2024-03-12,21.62,24.95,21.62,24.95,7305,21.0852212522248,24.3328524626739,21.0852212522248,24.3328524626739,7490.27473369935,0.0,1.0
2024-03-13,21.2,21.2,20.4141,20.45,1841,20.6756101085646,20.6756101085646,19.9091496376061,19.9441616377427,1887.69278367426,0.0,1.0
2024-03-14,21.08,21.2,21.08,21.2,1019,20.5585783532331,20.6756101085646,20.5585783532331,20.6756101085646,1044.84462062144,0.0,1.0
2024-03-15,21.5,21.64,21.0,21.64,5168,20.9681894968933,21.1047265447801,20.4805571830121,21.1047265447801,5299.07458230777,0.0,1.0
2024-03-18,22.05,22.83,20.47,21.5,6860,21.5045850421627,22.2652914518174,19.963666930298,20.9681894968933,7033.98831939459,0.0,1.0
2024-03-19,22.75,22.75,22.04,22.04,3074,22.1872702815964,22.1872702815964,21.4948323958851,21.4948323958851,3151.9650282535,0.0,1.0
2024-03-20,21.95,22.91,21.9,22.91,5743,21.4070585793864,22.3433126220384,21.3582953479983,22.3433126220384,5888.65815135324,0.0,1.0
2024-03-21,21.85,22.09,21.81,21.81,1484,21.3095321166102,21.5435956272732,21.2705215314997,21.2705215314997,1521.63828950169,0.0,1.0
2024-03-22,21.85,21.85,21.85,21.85,650,21.3095321166102,21.3095321166102,21.3095321166102,21.3095321166102,666.485773703569,0.0,1.0
2024-03-25,22.86,22.93,21.7,22.54,4521,22.2945493906503,22.3628179145937,21.1632424224458,21.9824647097663,4635.66489679052,0.0,1.0
2024-03-26,23.5,24.7192,22.68,22.79,13067,22.9187187524183,24.1077613865863,22.1190017576531,22.2262808667069,13398.4147768993,0.0,1.0
2024-03-27,23.14,23.54,23.14,23.54,3736,22.6358920103672,23.0271779569595,22.6358920103672,23.0271779569595,3819.20182162053,0.07,1.0
2024-03-28,23.34,23.34,22.27,22.27,1136,22.8315349836633,22.8315349836633,21.7848450765288,21.7848450765288,1161.29905496813,0.0,1.0
2024-04-01,22.79,22.79,22.315,22.62,3099,22.2935168070989,22.2935168070989,21.8288647455205,22.1272202797971,3168.01564379069,0.0,1.0
2024-04-02,23.0,23.5,22.06,23.28,2247,22.4989419290598,22.9880493623003,21.5794199545678,22.7728420916745,2297.0413525646,0.0,1.0
2024-04-03,22.65,23.0,22.5,23.0,6226,22.1565667257915,22.4989419290598,22.0098344958194,22.4989419290598,6364.65485583766,0.0,1.0
2024-04-04,23.31,23.31,22.25,22.25,1440,22.8021885376689,22.8021885376689,21.7652807791992,21.7652807791992,1472.06922460749,0.0,1.0
2024-04-05,23.69,23.82,23.042,23.45,4279,23.1739101869316,23.3010781195742,22.540026953452,22.9391386189762,4374.29459173295,0.0,1.0
2024-04-08,22.96,23.59,22.85,23.59,2798,22.4598133344006,23.0760887002836,22.3522096990877,23.0760887002836,2860.31228503594,0.0,1.0
2024-04-09,22.62,22.62,21.5123,22.26,2232,22.1272202797971,22.1272202797971,21.0436516721963,21.775062927864,2281.70729814161,0.0,1.0
2024-04-10,22.235,22.96,22.235,22.63,2855,21.750607556202,22.4598133344006,21.750607556202,22.1370024284619,2918.58169184331,0.0,1.0
2024-04-11,22.43,22.43,22.43,22.43,224,21.9413594551658,21.9413594551658,21.9413594551658,21.9413594551658,228.988546050053,0.0,1.0
2024-04-12,22.05,22.05,21.83,21.83,1950,21.569637805903,21.569637805903,21.3544305352772,21.3544305352772,1993.42707498931,0.0,1.0
2024-04-15,22.0,22.0,21.1,21.1,990,21.520727062579,21.520727062579,20.6403336827462,20.6403336827462,1012.04759191765,0.0,1.0
2024-04-16,21.7117,22.0,21.7117,21.96,2162,21.2387077165726,21.520727062579,21.2387077165726,21.4815984679198,2210.14837750096,0.0,1.0
2024-04-17,23.29,23.29,22.02,22.75,4008,22.7826242403393,22.7826242403393,21.5402913599086,22.2543882124396,4097.25934182417,0.0,1.0
2024-04-18,23.25,23.7936,23.15,23.15,1684,22.7434956456801,23.2752532470991,22.645674159032,22.645674159032,1721.50317655486,0.0,1.0
2024-04-19,23.0,23.0,23.0,23.0,612,22.4989419290598,22.4989419290598,22.4989419290598,22.4989419290598,625.629420458183,0.0,1.0
2024-04-22,24.7829,24.7829,23.0,23.2335,14582,24.2430012145086,24.2430012145086,22.4989419290598,22.7273551003831,14906.7454397405,0.0,1.0
2024-04-23,23.04,23.04,23.04,23.04,425,22.5380705237191,22.5380705237191,22.5380705237191,22.5380705237191,434.464875318181,0.0,1.0
2024-04-24,23.35,23.35,23.35,23.35,270,22.8413171323282,22.8413171323282,22.8413171323282,22.8413171323282,276.012979613903,0.0,1.0
2024-04-25,23.625,23.625,22.5001,23.32,2053,23.1103262206104,23.1103262206104,22.0099323173061,22.8119706863337,2098.72091536053,0.0,1.0
2024-04-26,23.625,23.625,23.625,23.625,126,23.1103262206104,23.1103262206104,23.1103262206104,23.1103262206104,128.806057153155,0.0,1.0
2024-04-29,23.63,23.63,23.63,23.63,473,23.1152172949428,23.1152172949428,23.1152172949428,23.1152172949428,483.533849471765,0.0,1.0
2024-04-30,23.0,23.1595,23.0,23.0,1253,22.4989419290598,22.6549672002635,22.4989419290598,22.4989419290598,1280.90467946749,0.0,1.0
2024-05-01,23.0,23.0,23.0,23.0,1598,22.4989419290598,22.4989419290598,22.4989419290598,22.4989419290598,1633.58793119637,0.0,1.0
2024-05-02,23.0,23.0,23.0,23.0,420,22.4989419290598,22.4989419290598,22.4989419290598,22.4989419290598,429.353523843851,0.0,1.0
2024-05-03,24.43,24.43,24.43,24.43,446,23.8977891881275,23.8977891881275,23.8977891881275,23.8977891881275,455.932551510374,0.0,1.0
2024-05-06,23.66,23.66,23.28,23.28,955,23.1445637409372,23.1445637409372,22.7728420916745,22.7728420916745,976.268131597327,0.0,1.0
2024-05-07,24.07,24.07,23.845,23.845,1097,23.5456318361944,23.5456318361944,23.3255334912362,23.3255334912362,1121.43051346834,0.0,1.0
2024-05-08,24.07,24.07,24.07,24.07,177,23.5456318361944,23.5456318361944,23.5456318361944,23.5456318361944,180.941842191337,0.0,1.0
2024-05-09,24.07,24.07,24.07,24.07,238,23.5456318361944,23.5456318361944,23.5456318361944,23.5456318361944,243.300330178182,0.0,1.0
2024-05-10,22.83,23.25,22.83,23.25,637,22.3326454017581,22.7434956456801,22.3326454017581,22.7434956456801,651.186177829839,0.0,1.0
2024-05-13,22.83,22.83,22.83,22.83,321,22.3326454017581,22.3326454017581,22.3326454017581,22.3326454017581,328.148764652086,0.0,1.0
2024-05-14,23.0,23.0,22.99,23.0,1382,22.4989419290598,22.4989419290598,22.489159780395,22.4989419290598,1412.77754750524,0.0,1.0
2024-05-15,23.0,23.9999,23.0,23.9999,565,22.4989419290598,23.4770589740541,22.4989419290598,23.4770589740541,577.582716599466,0.0,1.0
2024-05-16,23.48,23.48,23.48,23.48,397,22.9684850649707,22.9684850649707,22.9684850649707,22.9684850649707,405.841307061924,0.0,1.0
2024-05-17,23.504,23.504,23.0,23.0,1618,22.9919622217662,22.9919622217662,22.4989419290598,22.4989419290598,1654.03333709369,0.0,1.0
2024-05-20,23.504,23.504,23.504,23.504,267,22.9919622217662,22.9919622217662,22.9919622217662,22.9919622217662,272.946168729305,0.0,1.0
2024-05-21,22.25,22.25,22.25,22.25,871,21.7652807791992,21.7652807791992,21.7652807791992,21.7652807791992,890.397426828556,0.0,1.0
2024-05-22,22.86,22.86,22.15,22.25,2203,22.3619918477525,22.3619918477525,21.6674592925511,21.7652807791992,2252.06145959048,0.0,1.0
2024-05-23,22.34,22.34,22.18,22.28,2585,21.8533201171825,21.8533201171825,21.6968057385455,21.7946272251936,2642.56871222941,0.0,1.0
2024-05-24,22.94,22.94,22.94,22.94,515,22.440249037071,22.440249037071,22.440249037071,22.440249037071,526.46920185615,0.0,1.0
2024-05-28,22.94,22.94,22.94,22.94,352,22.440249037071,22.440249037071,22.440249037071,22.440249037071,359.839143792941,0.0,1.0
2024-05-29,22.94,22.94,22.94,22.94,234,22.440249037071,22.440249037071,22.440249037071,22.440249037071,239.211248998717,0.0,1.0
2024-05-30,22.94,22.94,22.94,22.94,361,22.440249037071,22.440249037071,22.440249037071,22.440249037071,369.039576446738,0.0,1.0
2024-05-31,22.36,22.36,22.36,22.36,540,21.8728844145121,21.8728844145121,21.8728844145121,21.8728844145121,552.025959227807,0.0,1.0
2024-06-03,22.36,22.36,22.36,22.36,404,21.8728844145121,21.8728844145121,21.8728844145121,21.8728844145121,412.997199125989,0.0,1.0
2024-06-04,22.7,22.7,22.36,22.36,2268,22.2054774691156,22.2054774691156,21.8728844145121,21.8728844145121,2318.50902875679,0.0,1.0
2024-06-05,22.35,22.5,22.32,22.5,1348,21.8631022658473,22.0098344958194,21.8337558198529,22.0098344958194,1378.02035747979,0.0,1.0
2024-06-06,22.35,22.35,22.35,22.35,1912,21.8631022658473,21.8631022658473,21.8631022658473,21.8631022658473,1954.58080378438,0.0,1.0
2024-06-07,22.35,22.35,22.35,22.35,1495,21.8631022658473,21.8631022658473,21.8631022658473,21.8631022658473,1528.29409082513,0.0,1.0
2024-06-10,22.43,22.58,21.7,21.7,10372,21.9413594551658,22.0880916851379,21.2272626026347,21.2272626026347,10602.9874983534,0.0,1.0
2024-06-11,22.9,22.9,22.43,22.43,1162,22.4011204424118,22.4011204424118,21.9413594551658,21.9413594551658,1187.87808263465,0.0,1.0
2024-06-12,22.91,22.99,22.9,22.9,2526,22.4109025910766,22.489159780395,22.4011204424118,22.4011204424118,2582.2547648323,0.0,1.0
2024-06-13,22.88,22.88,22.88,22.88,477,22.3815561450821,22.3815561450821,22.3815561450821,22.3815561450821,487.622930651231,0.0,1.0
2024-06-14,23.49,23.49,22.87,22.87,8317,22.9782672136355,22.9782672136355,22.3717739964173,22.3717739964173,8502.22204240309,0.0,1.0
2024-06-17,23.67,24.05,23.34,23.49,7973,23.154345889602,23.5260675388648,22.8315349836633,22.9782672136355,8150.5610609691,0.0,1.0
2024-06-18,22.6,23.03,22.23,23.03,5619,22.1076559824675,22.5282883750543,21.7457164818696,22.5282883750543,5744.1367868538,0.0,1.0
2024-06-20,21.85,22.955,20.9,22.25,8151,21.3739948326069,22.4549222600682,20.44469070945,21.7652807791992,8332.52517345528,0.0,1.0
2024-06-21,21.9,21.9,21.0,21.0,4935,21.4229055759309,21.4229055759309,20.5425121960981,20.5425121960981,5044.90390516524,0.0,1.0
2024-06-24,21.52,21.52,21.38,21.38,1360,21.0511839266682,21.0511839266682,20.9142338453609,20.9142338453609,1390.28760101818,0.0,1.0
2024-06-25,21.0,21.5,21.0,21.5,5789,20.5425121960981,21.0316196293386,20.5425121960981,21.0316196293386,5917.92273698108,0.0,1.0
2024-06-26,21.38,21.38,20.715,20.715,4934,20.9142338453609,20.9142338453609,20.2637209591511,20.2637209591511,5043.88163487036,0.0,1.0
2024-06-27,22.08,22.08,21.02,21.25,2817,21.5989842518975,21.5989842518975,20.5620764934277,20.7870659127183,2879.73542063839,0.0,1.0
2024-06-28,21.84,21.84,20.9,21.0,12548,21.4326877245957,21.4326877245957,20.510218564288,20.608353581342,12786.465399088,0.07,1.0
2024-07-01,21.5,21.5,20.98,21.13,2905,21.0990286666121,21.0990286666121,20.5887265779312,20.7359291035122,2960.20736247613,0.0,1.0
2024-07-02,21.5,21.5,21.5,21.5,998,21.0990286666121,21.0990286666121,21.0990286666121,21.0990286666121,1016.96624707441,0.0,1.0
2024-07-03,21.5,21.5,21.5,21.5,154,21.0990286666121,21.0990286666121,21.0990286666121,21.0990286666121,156.92665536018,0.0,1.0
2024-07-05,21.45,21.696,20.525,20.95,11196,21.0499611580851,21.2913733000379,20.1422122503355,20.559286072815,11408.7716455362,0.0,1.0
2024-07-08,21.25,21.3,20.397,20.775,14632,20.8536911239771,20.9027586325041,20.0165994285063,20.3875497929705,14910.0702677283,0.0,1.0
2024-07-09,21.098,21.25,20.65,21.0,9058,20.704525898055,20.8536911239771,20.264881021653,20.608353581342,9230.14054709423,0.0,1.0
2024-07-10,21.17,21.17,21.17,21.17,371,20.7751831103338,20.7751831103338,20.7751831103338,20.7751831103338,378.050578822254,0.0,1.0
2024-07-11,21.0,21.04,21.0,21.04,1182,20.608353581342,20.6476075881636,20.608353581342,20.6476075881636,1204.46303010217,0.0,1.0
2024-07-12,21.2,21.368,20.16,20.8323,19493,20.80462361545,20.9694904441008,19.7840194380884,20.4437811577425,19863.4499541299,0.0,1.0
2024-07-15,21.27,21.27,21.25,21.25,831,20.8733181273879,20.8733181273879,20.8536911239771,20.8536911239771,846.792536391621,0.0,1.0
2024-07-16,21.57,21.7,21.39,21.39,3169,21.1677231785499,21.2952987007201,20.9910801478527,20.9910801478527,3229.22448595072,0.0,1.0
2024-07-17,21.45,21.5,21.0101,21.5,1203,21.0499611580851,21.0990286666121,20.6182652180645,21.0990286666121,1225.86211946946,0.0,1.0
2024-07-18,21.02,21.7,21.02,21.45,3511,20.6279805847528,21.2952987007201,20.6279805847528,21.0499611580851,3577.723941361,0.0,1.0
2024-07-19,21.72,21.72,21.72,21.72,1002,21.3149257041309,21.3149257041309,21.3149257041309,21.3149257041309,1021.04226409676,0.0,1.0
2024-07-22,21.96,21.96,21.27,21.27,1838,21.5504497450605,21.5504497450605,20.8733181273879,20.8733181273879,1872.92982176631,0.0,1.0
2024-07-23,21.95,22.33,21.95,22.33,2279,21.5406362433551,21.9135493081604,21.5406362433551,21.9135493081604,2322.31069847955,0.0,1.0
2024-07-24,21.31,21.41,21.31,21.32,2571,20.9125721342095,21.0107071512635,20.9125721342095,20.9223856359149,2619.85994111054,0.0,1.0
2024-07-25,21.5,21.5,21.4244,21.4244,4021,21.0990286666121,21.0990286666121,21.0248385937192,21.0248385937192,4097.41611170964,0.0,1.0
2024-07-26,21.51,21.55,21.51,21.55,1533,21.1088421683175,21.1480961751391,21.1088421683175,21.1480961751391,1562.1335238127,0.0,1.0
2024-07-29,21.73,22.165,21.0,21.38,7359,21.3247392058363,21.7516265300212,20.608353581342,20.9812666461473,7498.85231685434,0.0,1.0
2024-07-30,21.73,21.73,21.73,21.73,564,21.3247392058363,21.3247392058363,21.3247392058363,21.3247392058363,574.718400150271,0.0,1.0
2024-07-31,21.73,21.73,21.73,21.73,846,21.3247392058363,21.3247392058363,21.3247392058363,21.3247392058363,862.077600225407,0.0,1.0
2024-08-01,21.4142,21.4142,21.25,21.25,562,21.0148288219797,21.0148288219797,20.8536911239771,20.8536911239771,572.680391639101,0.0,1.0
2024-08-02,21.0,21.0,21.0,21.0,1439,20.608353581342,20.608353581342,20.608353581342,20.608353581342,1466.34712378766,0.0,1.0
2024-08-05,20.7,21.0,20.49,21.0,2688,20.31394853018,20.608353581342,20.1078649943666,20.608353581342,2739.08343901406,0.0,1.0
2024-08-06,21.4,21.4,21.25,21.25,1256,21.0008936495581,21.0008936495581,20.8536911239771,20.8536911239771,1279.8693450155,0.0,1.0
2024-08-07,21.5,21.5,21.5,21.5,383,21.0990286666121,21.0990286666121,21.0990286666121,21.0990286666121,390.278629889279,0.0,1.0
2024-08-08,20.965,21.0,20.965,21.0,1112,20.5740063253731,20.608353581342,20.5740063253731,20.608353581342,1133.13273221117,0.0,1.0
2024-08-09,21.1,21.1,21.1,21.1,516,20.706488598396,20.706488598396,20.706488598396,20.706488598396,525.806195882164,0.0,1.0
2024-08-12,20.85,20.85,20.85,20.85,422,20.461151055761,20.461151055761,20.461151055761,20.461151055761,430.019795857118,0.0,1.0
2024-08-13,21.2,21.2,20.45,20.45,932,20.80462361545,20.80462361545,20.068610987545,20.068610987545,949.711966205769,0.0,1.0
2024-08-14,20.9987,20.9987,20.56,20.56,761,20.6070778261203,20.6070778261203,20.1765595063044,20.1765595063044,775.462238500633,0.0,1.0
2024-08-15,20.71,20.71,20.3001,20.3001,1391,20.3237620318854,20.3237620318854,19.921506596981,19.921506596981,1417.43491951955,0.0,1.0
2024-08-16,20.71,20.71,20.71,20.71,153,20.3237620318854,20.3237620318854,20.3237620318854,20.3237620318854,155.907651104595,0.0,1.0
2024-08-19,20.48,20.48,20.3,20.3,627,20.0980514926612,20.0980514926612,19.921408461964,19.921408461964,638.915668252163,0.0,1.0
2024-08-20,20.48,20.48,20.48,20.48,1014,20.0980514926612,20.0980514926612,20.0980514926612,20.0980514926612,1033.27031516378,0.0,1.0
2024-08-21,20.1758,20.3,20.1,20.3,1110,19.7995247707829,19.921408461964,19.7251384278559,19.921408461964,1131.0947237,0.0,1.0
2024-08-22,18.85,19.96,18.66,19.96,4028,18.4984507146808,19.5877494039803,18.3119941822782,19.5877494039803,4104.54914149875,0.0,1.0
2024-08-23,19.81,19.83,18.5,18.8,17888,19.4405468783993,19.4601738818101,18.1549781549918,18.4493832061538,18227.948123915,0.0,1.0
2024-08-26,19.5,20.7499,19.5,19.78,4232,19.1363283255319,20.36291790369,19.1363283255319,19.4111063732831,4312.4260096382,0.0,1.0
2024-08-27,20.13,20.17,20.12,20.12,1207,19.7545789329721,19.7938329397938,19.7447654312667,19.7447654312667,1229.93813649181,0.0,1.0
2024-08-28,20.13,20.13,20.13,20.13,226,19.7545789329721,19.7545789329721,19.7545789329721,19.7545789329721,230.294961762343,0.0,1.0
2024-08-29,20.13,20.13,20.13,20.13,44,19.7545789329721,19.7545789329721,19.7545789329721,19.7545789329721,44.8361872457659,0.0,1.0
2024-08-30,20.0,20.0,19.9365,19.9365,470,19.6270034108019,19.6270034108019,19.5646876749726,19.5646876749726,478.932000125227,0.0,1.0
2024-09-03,20.0,20.0,20.0,20.0,731,19.6270034108019,19.6270034108019,19.6270034108019,19.6270034108019,744.892110833065,0.0,1.0
2024-09-04,20.125,20.125,20.125,20.125,130,19.7496721821194,19.7496721821194,19.7496721821194,19.7496721821194,132.470553226127,0.0,1.0
2024-09-05,20.125,20.125,20.125,20.125,68,19.7496721821194,19.7496721821194,19.7496721821194,19.7496721821194,69.2922893798201,0.0,1.0
2024-09-06,19.2,19.8,19.2,19.8,2943,18.8419232743699,19.4307333766939,18.8419232743699,19.4307333766939,2998.92952418838,0.0,1.0
2024-09-09,19.2,19.2,19.2,19.2,220,18.8419232743699,18.8419232743699,18.8419232743699,18.8419232743699,224.180936228829,0.0,1.0
2024-09-10,19.6,19.6,19.6,19.6,293,19.2344633425859,19.2344633425859,19.2344633425859,19.2344633425859,298.568246886577,0.0,1.0
2024-09-11,18.9,19.4,18.9,19.15,5792,18.5475182232078,19.0381933084779,18.5475182232078,18.7928557658429,5902.07264835173,0.0,1.0
2024-09-12,18.83,19.3,18.83,19.3,1825,18.47882371127,18.9400582914239,18.47882371127,18.9400582914239,1859.6827664437,0.0,1.0
2024-09-13,18.85,18.9,18.85,18.9,1820,18.4984507146808,18.5475182232078,18.4984507146808,18.5475182232078,1854.58774516577,0.0,1.0
2024-09-16,18.41,18.834,18.41,18.51,4109,18.0666566396432,18.4827491119522,18.0666566396432,18.1647916566972,4187.08848620117,0.0,1.0
2024-09-17,18.05,18.5,18.05,18.16,759,17.7133705782487,18.1549781549918,17.7133705782487,17.8213190970082,773.424229989463,0.0,1.0
2024-09-18,18.07,18.56,18.0499,18.05,4863,17.7329975816595,18.2138591652242,17.7132724432317,17.7133705782487,4955.41769491272,0.0,1.0
2024-09-19,18.2996,18.2997,18.25,18.25,2666,17.9583155808156,17.9584137158326,17.9096406123568,17.9096406123568,2716.66534539117,0.0,1.0
2024-09-20,18.75,18.75,18.29,18.29,2114,18.4003156976268,18.4003156976268,17.9488946191784,17.9488946191784,2154.17499630793,0.0,1.0
2024-09-23,18.3,18.38,18.3,18.35,959,17.9587081208838,18.037216134527,17.9587081208838,18.0077756294108,977.225081106576,0.0,1.0
2024-09-24,18.35,18.36,18.29,18.36,2019,18.0077756294108,18.0175891311162,17.9488946191784,18.0175891311162,2057.3695920273,0.0,1.0
2024-09-25,18.5025,18.5025,18.3,18.3,1222,18.1574315304181,18.1574315304181,17.9587081208838,17.9587081208838,1245.22320032559,0.0,1.0
2024-09-26,18.98,18.98,18.595,18.69,3991,18.626026236851,18.626026236851,18.2482064211931,18.3414346873944,4066.84598404209,0.0,1.0
2024-09-27,18.9,19.05,18.6375,18.9,3536,18.5475182232078,18.6947207487888,18.2899138034411,18.5475182232078,3603.19904775064,0.0,1.0
2024-09-30,19.3,19.3,18.9,18.9,1435,19.0087528033617,19.0087528033617,18.614789014691,18.614789014691,1456.98669904856,0.07,1.0
2024-10-01,18.97,19.45,18.97,19.45,373,18.6837326777083,19.1564892241132,18.6837326777083,19.1564892241132,378.715009578477,0.0,1.0
2024-10-02,18.97,18.97,18.97,18.97,236,18.6837326777083,18.6837326777083,18.6837326777083,18.6837326777083,239.615930993353,0.0,1.0
2024-10-03,18.9,19.0,18.9,19.0,484,18.614789014691,18.7132799618586,18.614789014691,18.7132799618586,491.41572288467,0.0,1.0
2024-10-04,18.9001,18.9001,18.4301,18.4301,662,18.6148875056381,18.6148875056381,18.1519800539501,18.1519800539501,672.142992871184,0.0,1.0
2024-10-07,18.975,19.35,18.9,18.9,3932,18.6886572250667,19.0579982769455,18.614789014691,18.614789014691,3992.24508756721,0.0,1.0
2024-10-08,18.9,18.9,18.9,18.9,568,18.614789014691,18.614789014691,18.614789014691,18.614789014691,576.70274917044,0.0,1.0
2024-10-09,18.9,18.9,18.9,18.9,250,18.614789014691,18.614789014691,18.614789014691,18.614789014691,253.830435374313,0.0,1.0
2024-10-10,18.9,18.9,18.9,18.9,185,18.614789014691,18.614789014691,18.614789014691,18.614789014691,187.834522176992,0.0,1.0
2024-10-11,18.9,18.9,18.9,18.9,565,18.614789014691,18.614789014691,18.614789014691,18.614789014691,573.656783945948,0.0,1.0
2024-10-14,18.91,18.91,18.9,18.9,4510,18.6246381094077,18.6246381094077,18.614789014691,18.614789014691,4579.10105415263,0.0,1.0
2024-10-15,18.9,18.91,18.9,18.9,906,18.614789014691,18.6246381094077,18.614789014691,18.614789014691,919.881497796511,0.0,1.0
2024-10-16,19.1,19.1,18.4466,18.4466,1345,18.8117709090263,18.8117709090263,18.1682310602327,18.1682310602327,1365.60774231381,0.0,1.0
2024-10-17,19.47,19.47,18.715,18.93,4661,19.1761874135467,19.1761874135467,18.4325807624308,18.6443362988413,4732.41463711871,0.0,1.0
2024-10-18,19.47,19.47,19.47,19.47,178,19.1761874135467,19.1761874135467,19.1761874135467,19.1761874135467,180.727269986512,0.0,1.0
2024-10-21,19.47,19.47,19.47,19.47,32,19.1761874135467,19.1761874135467,19.1761874135467,19.1761874135467,32.4902957279122,0.0,1.0
2024-10-22,18.82,18.82,18.82,18.82,304,18.5359962569568,18.5359962569568,18.5359962569568,18.5359962569568,308.657809415166,0.0,1.0
2024-10-23,18.82,18.82,18.82,18.82,195,18.5359962569568,18.5359962569568,18.5359962569568,18.5359962569568,197.987739591965,0.0,1.0
2024-10-24,19.0,19.0,18.5099,18.51,3237,18.7132799618586,18.7132799618586,18.2305758297899,18.230674320737,3286.59647722662,0.0,1.0
2024-10-25,18.8826,18.9,18.5117,18.8826,751,18.5976515898838,18.614789014691,18.2323486668389,18.5976515898838,762.506627864438,0.0,1.0
2024-10-28,18.8826,18.8826,18.8826,18.8826,207,18.5976515898838,18.5976515898838,18.5976515898838,18.5976515898838,210.171600489932,0.0,1.0
2024-10-29,18.8826,18.8826,18.8826,18.8826,88,18.5976515898838,18.5976515898838,18.5976515898838,18.5976515898838,89.3483132517584,0.0,1.0
2024-10-30,18.47,18.47,18.47,18.47,357,18.19127794187,18.19127794187,18.19127794187,18.19127794187,362.469861714519,0.0,1.0
2024-10-31,19.2,19.2,18.43,18.43,840,18.910261856194,18.910261856194,18.1518815630029,18.1518815630029,852.870262857694,0.0,1.0
2024-11-01,18.69,18.69,18.69,18.69,383,18.4079580256388,18.4079580256388,18.4079580256388,18.4079580256388,388.86822699345,0.0,1.0
2024-11-04,18.9,19.23,18.4494,19.07,8940,18.614789014691,18.9398091403443,18.1709888067534,18.782223624876,9076.97636898544,0.0,1.0
2024-11-05,19.3,19.43,18.8,18.8,10049,19.0087528033617,19.1367910346797,18.5162980675233,18.5162980675233,10202.9681803059,0.0,1.0
2024-11-06,20.0,20.0,19.5,19.5,2007,19.6981894335354,19.6981894335354,19.205734697697,19.205734697697,2037.75073518499,0.0,1.0
2024-11-07,19.5,19.6,19.28,19.5,2710,19.205734697697,19.3042256448647,18.9890546139281,19.205734697697,2751.52191945756,0.0,1.0
2024-11-08,19.85,19.85,19.5,19.5,965,19.5504530127839,19.5504530127839,19.205734697697,19.205734697697,979.785480544851,0.0,1.0
2024-11-11,19.5,20.0,19.5,19.931,2529,19.205734697697,19.6981894335354,19.205734697697,19.6302306799897,2567.74868424656,0.0,1.0
2024-11-12,20.18,20.18,19.5587,20.0,3908,19.8754731384372,19.8754731384372,19.2635488836845,19.6981894335354,3967.87736577128,0.0,1.0
2024-11-13,19.8803,19.8803,19.5,19.825,32687,19.5802957697757,19.5802957697757,19.205734697697,19.525830275992,33187.8217643208,0.0,1.0
2024-11-14,20.44,20.5,19.03,19.08,2261,20.1315496010732,20.1906441693738,18.7428272460089,18.7920727195928,2295.64245752529,0.0,1.0
2024-11-15,19.5,20.9,19.5,20.4775,3871,19.205734697697,20.5846079580445,19.205734697697,20.1684837062611,3930.31046133588,0.0,1.0
2024-11-18,19.5,19.5,19.5,19.5,407,19.205734697697,19.205734697697,19.205734697697,19.205734697697,413.235948789383,0.0,1.0
2024-11-19,19.5,19.5,19.5,19.5,308,19.205734697697,19.205734697697,19.205734697697,19.205734697697,312.719096381155,0.0,1.0
2024-11-20,20.38,20.38,19.47,19.5,737,20.0724550327726,20.0724550327726,19.1761874135467,19.205734697697,748.292123483476,0.0,1.0
2024-11-21,19.8,19.8,19.8,19.8,808,19.5012075392001,19.5012075392001,19.5012075392001,19.5012075392001,820.37996712978,0.0,1.0
2024-11-22,19.95,20.7,19.95,20.7,1276,19.6489439599516,20.3876260637092,19.6489439599516,20.3876260637092,1295.5505421505,0.0,1.0
2024-11-25,20.3,20.3,19.98,19.98,1008,19.9936622750384,19.9936622750384,19.6784912441019,19.6784912441019,1023.44431542924,0.0,1.0
2024-11-26,20.75,20.75,19.99,19.99,473,20.436871537293,20.436871537293,19.6883403388186,19.6883403388186,480.247183728201,0.0,1.0
2024-11-27,19.622,19.622,19.622,19.622,684,19.3258936532416,19.3258936532416,19.3258936532416,19.3258936532416,694.480071184122,0.0,1.0
2024-11-29,20.95,20.95,20.95,20.95,1531,20.6338534316283,20.6338534316283,20.6338534316283,20.6338534316283,1554.4575862323,0.0,1.0
2024-12-02,20.55,20.96,20.0975,20.0975,2740,20.2398896429576,20.6437025263451,19.7942181070239,19.7942181070239,2781.98157170248,0.0,1.0
2024-12-03,21.109307,22.66,20.86,20.86,5193,20.7907564048328,22.3180486281956,20.5452115791774,20.5452115791774,5272.56580359523,0.0,1.0
2024-12-04,21.74,21.74,20.42,20.5,1112,21.411931914253,21.411931914253,20.1118514116397,20.1906441693738,1129.03777654495,0.0,1.0
2024-12-05,20.5,21.43,19.75,21.43,12638,20.1906441693738,21.1066099780332,19.4519620656162,21.1066099780332,12831.6361690423,0.0,1.0
2024-12-06,20.98,20.98,20.52,20.54,1009,20.6634007157786,20.6634007157786,20.2103423588073,20.2300405482409,1024.45963717073,0.0,1.0
2024-12-09,21.78,21.78,20.92,20.92,1896,21.4513282931201,21.4513282931201,20.604306147478,20.604306147478,1925.05002187879,0.0,1.0
2024-12-10,20.51,20.66,20.3,20.66,1671,20.2004932640906,20.3482296848421,19.9936622750384,20.3482296848421,1696.60263004191,0.0,1.0
2024-12-11,20.69,22.1961,20.5,20.5,1798,20.3777769689924,21.8611491242848,20.1906441693738,20.1906441693738,1825.54849121206,0.0,1.0
2024-12-12,21.4,21.4,19.92,19.92,1181,21.0770626938829,21.0770626938829,19.6193966758013,19.6193966758013,1199.09497670826,0.0,1.0
2024-12-13,21.48,21.48,20.1095,20.1095,3076,21.155855451617,21.155855451617,19.806037020684,19.806037020684,3123.12967684556,0.0,1.0
2024-12-16,21.0501,21.0501,20.4525,21.0,2110,20.7324428697432,20.7324428697432,20.1438609694692,20.6830989052122,2142.32887455921,0.0,1.0
2024-12-17,20.93,21.12,20.3506,20.4125,1793,20.6141552421948,20.8012880418134,20.0434986943053,20.1044645906021,1820.47188250458,0.0,1.0
2024-12-18,20.0,20.75,20.0,20.57,2201,19.6981894335354,20.436871537293,19.6981894335354,20.2595878323912,2234.72315303546,0.0,1.0
2024-12-19,20.95,20.95,20.0,20.5,3062,20.6338534316283,20.6338534316283,19.6981894335354,20.1906441693738,3108.9151724646,0.0,1.0
2024-12-20,20.89,20.9,20.5,20.56,3418,20.5747588633277,20.5846079580445,20.1906441693738,20.2497387376744,3470.36971243762,0.0,1.0
2024-12-23,20.5,20.87,20.07,20.63,2189,20.1906441693738,20.5550606738942,19.7671330965528,20.3186824006918,2222.53929213749,0.0,1.0
2024-12-24,22.4,22.93,20.4,20.86,9974,22.0619721655597,22.5839741855483,20.0921532222061,20.5452115791774,10126.8190496936,0.0,1.0
2024-12-26,21.69,22.0,21.0,22.0,5292,21.3626864406692,21.668008376889,20.6830989052122,21.668008376889,5373.08265600346,0.0,1.0
2024-12-27,21.9,22.49,21.0,21.5,843,21.5695174297213,22.1506140180106,20.6830989052122,21.1755536410506,855.916228082185,0.0,1.0
2024-12-30,21.04,22.5,21.04,22.31,3054,20.7224952840793,22.1604631127273,20.7224952840793,21.9733303131088,3100.79259853261,0.0,1.0
2024-12-31,20.5,21.49,20.37,20.72,3701,20.2595878323912,21.2379776838091,20.1311123973565,20.4770077993729,3744.91823958519,0.07,1.0
2025-01-02,20.5,20.5,20.5,20.5,513,20.2595878323912,20.2595878323912,20.2595878323912,20.2595878323912,519.087559283221,0.0,1.0
2025-01-03,21.0,21.27,21.0,21.27,1372,20.7537241209861,21.0205577168273,20.7537241209861,21.0205577168273,1388.28095777111,0.0,1.0
2025-01-06,21.0,21.0,20.68,20.9,2745,20.7537241209861,20.7537241209861,20.4374768962853,20.6548968632671,2777.57378212952,0.0,1.0
2025-01-07,21.1,21.44,20.9,21.44,1860,20.8525513787051,21.1885640549496,20.6548968632671,21.1885640549496,1882.07185237191,0.0,1.0
2025-01-08,20.84,20.84,20.56,20.56,1666,20.5956005086357,20.5956005086357,20.3188841870226,20.3188841870226,1685.76973443635,0.0,1.0
2025-01-10,20.75,21.0855,20.45,20.63,1397,20.5066559766886,20.8382214263358,20.2101742035317,20.3880632674258,1413.57762245353,0.0,1.0
2025-01-13,21.1,21.1,20.41,21.037,1162,20.8525513787051,20.8525513787051,20.1706433004441,20.7902902063421,1175.7889744388,0.0,1.0
2025-01-14,20.5,21.2,20.41,20.64,3103,20.2595878323912,20.951378636424,20.1706433004441,20.3979459931977,3139.82202038175,0.0,1.0
2025-01-15,20.5,20.5,20.26,20.5,3270,20.2595878323912,20.2595878323912,20.0224024138656,20.2595878323912,3308.8037404603,0.0,1.0
2025-01-16,21.1,21.1,20.55,20.55,935,20.8525513787051,20.8525513787051,20.3090014612507,20.3090014612507,946.09525912244,0.0,1.0
2025-01-17,20.42,20.42,20.42,20.42,1674,20.180526026216,20.180526026216,20.180526026216,20.180526026216,1693.86466713472,0.0,1.0
2025-01-21,20.8719,21.04,20.4,20.4,4639,20.6271264038481,20.7932550240737,20.1607605746722,20.1607605746722,4694.04909846952,0.0,1.0
2025-01-22,20.51,20.98,20.51,20.6,845,20.2694705581631,20.7339586694423,20.2694705581631,20.3584150901102,855.027266265735,0.0,1.0
2025-01-23,20.93,20.93,20.09,20.09,2758,20.6845450405828,20.6845450405828,19.8543960757433,19.8543960757433,2790.72804776438,0.0,1.0
2025-01-24,20.5,20.7,20.33,20.48,3458,20.2595878323912,20.4572423478291,20.0915814942689,20.2398223808474,3499.03465887209,0.0,1.0
2025-01-27,20.5,20.9,19.89,19.89,1942,20.2595878323912,20.6548968632671,19.6567415603054,19.6567415603054,1965.04491253025,0.0,1.0
2025-01-28,20.5,20.5,20.18,20.5,1841,20.2595878323912,20.2595878323912,19.9433406076904,20.2595878323912,1862.84638721328,0.0,1.0
2025-01-29,20.0,20.0,20.0,20.0,1117,19.7654515437963,19.7654515437963,19.7654515437963,19.7654515437963,1130.25497801044,0.0,1.0
2025-01-30,20.5,20.5,20.37,20.5,2011,20.2595878323912,20.2595878323912,20.1311123973565,20.2595878323912,2034.86370705372,0.0,1.0
2025-01-31,21.5,22.07,21.5,22.07,888,21.247860409581,21.8111757785792,21.247860409581,21.8111757785792,898.537529519495,0.0,1.0
2025-02-03,20.75,20.75,20.5,20.5,1424,20.5066559766886,20.5066559766886,20.2595878323912,20.2595878323912,1440.89802031054,0.0,1.0
2025-02-04,20.75,20.75,20.75,20.75,898,20.5066559766886,20.5066559766886,20.5066559766886,20.5066559766886,908.656195392464,0.0,1.0
2025-02-05,20.385,20.68,20.28,20.28,2636,20.1459364860143,20.4374768962853,20.0421678654094,20.0421678654094,2667.28032411419,0.0,1.0
2025-02-06,20.5,20.5,20.0,20.425,11855,20.2595878323912,20.2595878323912,19.7654515437963,20.1854673891019,11995.6783924027,0.0,1.0
2025-02-07,20.8,20.8,20.26,20.26,2368,20.5560696055481,20.5560696055481,20.0224024138656,20.0224024138656,2396.10007871866,0.0,1.0
2025-02-10,20.85,20.85,20.25,20.45,2993,20.6054832344076,20.6054832344076,20.0125196880937,20.2101742035317,3028.51669577911,0.0,1.0
2025-02-11,20.48,20.48,20.26,20.26,1202,20.2398223808474,20.2398223808474,20.0224024138656,20.0224024138656,1216.26363793067,0.0,1.0
2025-02-12,20.23,20.65,20.23,20.5318,1933,19.9927542365499,20.4078287189696,19.9927542365499,20.2910149003458,1955.93811324458,0.0,1.0
2025-02-13,20.5,20.5,20.0001,20.0001,716,20.2595878323912,20.2595878323912,19.765550371054,19.765550371054,724.496476504457,0.0,1.0
2025-02-14,20.8,20.8,20.4,20.8,1014,20.5560696055481,20.5560696055481,20.1607605746722,20.5560696055481,1026.03271951888,0.0,1.0
2025-02-18,20.5,20.68,20.5,20.68,5817,20.2595878323912,20.4374768962853,20.2595878323912,20.4374768962853,5886.02793830507,0.0,1.0
2025-02-19,20.4,20.5,20.34,20.34,2114,20.1607605746722,20.2595878323912,20.1014642200408,20.1014642200408,2139.08596554529,0.0,1.0
2025-02-20,20.49,20.495,20.17,20.17,1283,20.2497051066193,20.2546464695052,19.9334578819185,19.9334578819185,1298.2248315017,0.0,1.0
2025-02-21,20.5,20.5,20.5,20.5,392,20.2595878323912,20.2595878323912,20.2595878323912,20.2595878323912,396.651702220317,0.0,1.0
2025-02-24,20.5,20.79,20.45,20.79,1809,20.2595878323912,20.5461868797762,20.2101742035317,20.5461868797762,1830.46665641978,0.0,1.0
2025-02-25,21.0,21.0,21.0,21.0,677,20.7537241209861,20.7537241209861,20.7537241209861,20.7537241209861,685.033679599885,0.0,1.0
2025-02-26,21.59,21.59,21.0,21.0,1682,21.3368049415281,21.3368049415281,20.7537241209861,20.7537241209861,1701.9595998331,0.0,1.0
2025-02-27,20.66,20.66,20.66,20.66,904,20.4177114447415,20.4177114447415,20.4177114447415,20.4177114447415,914.727394916245,0.0,1.0
2025-02-28,21.22,21.3555,20.5,21.3555,3420,20.9711440879678,21.1050550221771,20.2595878323912,21.1050550221771,3460.58372855482,0.0,1.0
2025-03-03,20.83,21.3,20.72,20.72,8257,20.5857177828638,21.050205894143,20.4770077993729,20.4770077993729,8354.9824113091,0.0,1.0
2025-03-04,20.65,20.65,20.65,20.65,836,20.4078287189696,20.4078287189696,20.4078287189696,20.4078287189696,845.920466980068,0.0,1.0
2025-03-05,20.65,20.71,20.3193,20.5,3291,20.4078287189696,20.467125073601,20.081006977693,20.2595878323912,3330.05293879354,0.0,1.0
2025-03-06,20.65,20.65,20.65,20.65,748,20.4078287189696,20.4078287189696,20.4078287189696,20.4078287189696,756.876207297955,0.0,1.0
2025-03-07,20.0717,20.0717,20.0717,20.0717,486,19.8363106875808,19.8363106875808,19.8363106875808,19.8363106875808,491.76716142621,0.0,1.0
2025-03-10,20.05,20.36,20.0,20.36,3579,19.8148651726558,20.1212296715846,19.7654515437963,20.1212296715846,3621.47051593499,0.0,1.0
2025-03-11,20.1,20.2242,20.0,20.0,1609,19.8642788015153,19.9870222556022,19.7654515437963,19.7654515437963,1628.09333896043,0.0,1.0
2025-03-12,19.58,19.58,19.0001,19.31,2656,19.3503770613765,19.3503770613765,18.7772777938642,19.0835434655353,2687.51765586012,0.0,1.0
2025-03-13,19.5,19.5,19.01,19.01,811,19.2713152552014,19.2713152552014,18.7870616923784,18.7870616923784,820.623802297646,0.0,1.0
2025-03-14,19.045,19.045,19.045,19.045,919,18.82165123258,18.82165123258,18.82165123258,18.82165123258,929.905393725694,0.0,1.0
2025-03-17,18.68,19.05,18.68,19.05,2315,18.4609317419057,18.8265925954659,18.4609317419057,18.8265925954659,2342.47114959193,0.0,1.0
2025-03-18,18.97,19.0,18.97,19.0,1054,18.7475307892908,18.7771789666065,18.7475307892908,18.7771789666065,1066.50738301075,0.0,1.0
2025-03-19,19.01,19.5,18.99,19.5,1782,18.7870616923784,19.2713152552014,18.7672962408346,19.2713152552014,1803.14625856277,0.0,1.0
2025-03-20,19.0,19.0,18.835,18.99,2308,18.7771789666065,18.7771789666065,18.6141139913701,18.7672962408346,2335.38808348085,0.0,1.0
2025-03-21,18.93,18.95,18.7401,18.7401,1866,18.7079998862032,18.727765337747,18.5203269237948,18.5203269237948,1888.14305189569,0.0,1.0
2025-03-24,19.0066,19.0066,18.685,18.685,910,18.7837015656159,18.7837015656159,18.4658731047917,18.4658731047917,920.798594440024,0.0,1.0
2025-03-25,18.51,18.75,18.5,18.5,1357,18.2929254037834,18.530110822309,18.2830426780115,18.2830426780115,1373.10295896167,0.0,1.0
2025-03-26,18.25,18.51,18.25,18.5,3461,18.0359745337141,18.2929254037834,18.0359745337141,18.2830426780115,3502.07025863398,0.0,1.0
2025-03-27,18.36,18.5,18.25,18.5,2769,18.144684517205,18.2830426780115,18.0359745337141,18.2830426780115,2801.85858022464,0.0,1.0
2025-03-28,18.27,18.27,18.0,18.0,1152,18.0557399852579,18.0557399852579,17.7889063894166,17.7889063894166,1165.67030856583,0.0,1.0
2025-03-31,18.25,18.25,18.2,18.2,960,18.1051536141174,18.1051536141174,18.0555504535308,18.0555504535308,967.680273440976,0.07,1.0
2025-04-01,18.5,18.5,18.326,18.326,884,18.3531694170505,18.3531694170505,18.180550418209,18.180550418209,891.072251793566,0.0,1.0
2025-04-02,18.25,18.49,18.25,18.49,499,18.1051536141174,18.3432487849332,18.1051536141174,18.3432487849332,502.992142132341,0.0,1.0
2025-04-03,18.25,18.25,18.25,18.25,324,18.1051536141174,18.1051536141174,18.1051536141174,18.1051536141174,326.592092286329,0.0,1.0
2025-04-04,18.25,18.25,18.25,18.25,621,18.1051536141174,18.1051536141174,18.1051536141174,18.1051536141174,625.968176882131,0.0,1.0
2025-04-07,17.83,17.83,17.83,17.83,695,17.6884870651897,17.6884870651897,17.6884870651897,17.6884870651897,700.560197959876,0.0,1.0
2025-04-08,17.83,17.83,17.83,17.83,477,17.6884870651897,17.6884870651897,17.6884870651897,17.6884870651897,480.816135865987,0.0,1.0
2025-04-09,17.83,17.83,17.83,17.83,615,17.6884870651897,17.6884870651897,17.6884870651897,17.6884870651897,619.920175173128,0.0,1.0
2025-04-10,17.18,17.44,17.18,17.44,472,17.0436459775636,17.3015824126141,17.0436459775636,17.3015824126141,475.776134441815,0.0,1.0
2025-04-11,17.0,17.47,17.0,17.47,1185,16.8650745994518,17.3313443089661,16.8650745994518,17.3313443089661,1194.48033752871,0.0,1.0
2025-04-14,17.4486,17.4486,17.4,17.4,1262,17.310114156235,17.310114156235,17.2618998841448,17.2618998841448,1272.09635946095,0.0,1.0
2025-04-15,17.26,17.26,17.26,17.26,493,17.1230110345022,17.1230110345022,17.1230110345022,17.1230110345022,496.944140423336,0.0,1.0
2025-04-16,17.2,17.2,17.16,17.16,1110,17.0634872417983,17.0634872417983,17.023804713329,17.023804713329,1118.88031616613,0.0,1.0
2025-04-17,17.2,17.2,17.01,17.01,735,17.0634872417983,17.0634872417983,16.8749952315691,16.8749952315691,740.880209353248,0.0,1.0
2025-04-21,17.0,17.3,17.0,17.3,921,16.8650745994518,17.1626935629715,16.8650745994518,17.1626935629715,928.368262332438,0.0,1.0
2025-04-22,17.0,17.125,16.908,17.0,2428,16.8650745994518,16.9890825009184,16.7738047839724,16.8650745994518,2447.42469157781,0.0,1.0
2025-04-23,17.25,17.25,17.0,17.0,10907,17.1130904023849,17.1130904023849,16.8650745994518,16.8650745994518,10994.2591066883,0.0,1.0
2025-04-24,17.51,17.5457,17.28,17.28,3006,17.3710268374354,17.4064434940942,17.1428522987369,17.1428522987369,3030.04885621205,0.0,1.0
2025-04-25,17.69,17.69,17.6,17.6,878,17.5495982155472,17.5495982155472,17.4603125264913,17.4603125264913,885.024250084561,0.0,1.0
2025-04-28,17.43,17.43,17.43,17.43,631,17.2916617804968,17.2916617804968,17.2916617804968,17.2916617804968,636.048179730474,0.0,1.0
2025-04-29,17.25,17.36,17.0,17.11,1067,17.1130904023849,17.2222173556755,16.8650745994518,16.9742015527424,1075.53630391825,0.0,1.0
2025-04-30,17.25,17.2629,17.25,17.2629,541,17.1130904023849,17.1258880178163,17.1130904023849,17.1258880178163,545.328154095385,0.0,1.0
2025-05-01,17.06,17.13,17.0001,17.13,1049,16.9245983921558,16.994042816977,16.865173805773,16.994042816977,1057.39229879123,0.0,1.0
2025-05-02,17.3999,17.3999,17.2,17.2,1326,17.2618006778236,17.2618006778236,17.0634872417983,17.0634872417983,1336.60837769035,0.0,1.0
2025-05-05,17.3999,17.3999,17.3999,17.3999,504,17.2618006778236,17.2618006778236,17.2618006778236,17.2618006778236,508.032143556513,0.0,1.0
2025-05-06,17.01,17.155,17.01,17.155,878,16.8749952315691,17.0188443972703,16.8749952315691,17.0188443972703,885.024250084562,0.0,1.0
2025-05-07,17.01,17.01,17.01,17.01,371,16.8749952315691,16.8749952315691,16.8749952315691,16.8749952315691,373.968105673545,0.0,1.0
2025-05-08,17.205,17.205,17.155,17.155,640,17.068447557857,17.068447557857,17.0188443972703,17.0188443972703,645.120182293983,0.0,1.0
2025-05-09,17.38,17.38,17.0001,17.0001,663,17.2420586199101,17.2420586199101,16.865173805773,16.865173805773,668.304188845176,0.0,1.0
2025-05-12,17.38,17.38,17.38,17.38,590,17.2420586199101,17.2420586199101,17.2420586199101,17.2420586199101,594.720168052268,0.0,1.0
2025-05-13,17.5,17.5,17.3102,17.45,693,17.361106205318,17.361106205318,17.1728126077312,17.3115030447314,698.544197390207,0.0,1.0
2025-05-14,17.41,17.68,17.41,17.68,754,17.2718205162621,17.5396775834299,17.2718205162621,17.5396775834299,760.032214765101,0.0,1.0
2025-05-15,17.685,17.685,17.4,17.4,658,17.5446378994885,17.5446378994885,17.2618998841448,17.2618998841448,663.264187421005,0.0,1.0
2025-05-16,17.51,17.68,17.4,17.41,2012,17.3710268374354,17.5396775834299,17.2618998841448,17.2718205162621,2028.09657308671,0.0,1.0
2025-05-19,17.4,17.69,17.4,17.5665,1814,17.2618998841448,17.5495982155472,17.2618998841448,17.4270784088982,1828.51251668951,0.0,1.0
2025-05-20,17.4,17.4,17.4,17.4,720,17.2618998841448,17.2618998841448,17.2618998841448,17.2618998841448,725.760205080732,0.0,1.0
2025-05-21,17.5,17.5,17.5,17.5,514,17.361106205318,17.361106205318,17.361106205318,17.361106205318,518.112146404858,0.0,1.0
2025-05-22,17.4,17.4,17.4,17.4,855,17.2618998841448,17.2618998841448,17.2618998841448,17.2618998841448,861.84024353337,0.0,1.0
2025-05-23,17.8,17.8,17.8,17.8,633,17.6587251688378,17.6587251688378,17.6587251688378,17.6587251688378,638.064180300143,0.0,1.0
2025-05-27,17.75,18.0,17.75,17.957,1516,17.6091220082512,17.8571378111843,17.6091220082512,17.8144790930798,1528.12843180887,0.0,1.0
2025-05-28,17.8249,17.99,17.8249,17.99,855,17.6834275428099,17.8472171790669,17.6834275428099,17.8472171790669,861.840243533371,0.0,1.0
2025-05-29,17.97,17.97,17.751,17.8897,2269,17.8273759148323,17.8273759148323,17.6101140714629,17.7477132389302,2287.15264628914,0.0,1.0
2025-05-30,17.97,17.97,17.97,17.97,249,17.8273759148323,17.8273759148323,17.8273759148323,17.8273759148323,250.992070923753,0.0,1.0
2025-06-02,17.97,17.97,17.97,17.97,1296,17.8273759148323,17.8273759148323,17.8273759148323,17.8273759148323,1306.36836914532,0.0,1.0
2025-06-03,17.4,17.43,17.4,17.43,911,17.2618998841448,17.2916617804968,17.2618998841448,17.2916617804968,918.288259484093,0.0,1.0
2025-06-04,17.61,17.61,17.51,17.51,889,17.4702331586086,17.4702331586086,17.3710268374354,17.3710268374354,896.112253217738,0.0,1.0
2025-06-05,17.61,17.61,17.61,17.61,311,17.4702331586086,17.4702331586086,17.4702331586086,17.4702331586086,313.488088583483,0.0,1.0
2025-06-06,17.43,17.43,17.43,17.43,872,17.2916617804968,17.2916617804968,17.2916617804968,17.2916617804968,878.976248375552,0.0,1.0
2025-06-09,17.4,17.75,17.4,17.618984,2636,17.2618998841448,17.6091220082512,17.2618998841448,17.4791458545028,2657.08875082335,0.0,1.0
2025-06-10,17.02,17.02,16.75,16.83,4149,16.8849158636865,16.8849158636865,16.6170587965187,16.6964238534573,4182.19318177771,0.0,1.0
2025-06-11,17.0,17.0,16.885,16.885,4173,16.8650745994518,16.8650745994518,16.7509873301026,16.7509873301026,4206.38518861375,0.0,1.0
2025-06-12,17.2,17.2,17.09,17.15,2281,17.0634872417983,17.0634872417983,16.9543602885077,17.0138840812117,2299.24864970715,0.0,1.0
2025-06-13,17.05,17.05,17.05,17.05,832,16.9146777600384,16.9146777600384,16.9146777600384,16.9146777600384,838.656236982182,0.0,1.0
2025-06-16,17.04,17.2631,17.04,17.2631,1634,16.9047571279211,17.1260864304586,16.9047571279211,17.1260864304586,1647.07246541933,0.0,1.0
2025-06-17,17.61,17.61,16.9,16.9,84914,17.4702331586086,17.4702331586086,16.7658682782786,16.7658682782786,85593.3361864241,0.0,1.0
2025-06-18,18.97,19.49,17.39,17.9,6003,18.8194391265648,19.3353119966656,17.2519792520275,17.757931490011,6051.02570986059,0.0,1.0
2025-06-20,18.9,19.49,18.0001,18.09,7690,18.7499947017435,19.3353119966656,17.8572370175054,17.9464235002402,7751.52219037615,0.0,1.0
2025-06-23,19.31,19.31,18.5,18.5,4562,19.1567406185538,19.1567406185538,18.3531694170505,18.3531694170505,4598.49729941431,0.0,1.0
2025-06-24,19.63,19.65,18.75,19.31,7753,19.4742008463082,19.4940421105428,18.6011852199836,19.1567406185538,7815.02620832071,0.0,1.0
2025-06-25,19.62,20.0,19.26,20.0,7839,19.4642802141909,19.8412642346492,19.1071374579672,19.8412642346492,7901.71423281646,0.0,1.0
2025-06-26,19.24,19.24,19.24,19.24,515,19.0872961937325,19.0872961937325,19.0872961937325,19.0872961937325,519.120146689691,0.0,1.0
2025-06-27,18.82,19.02,18.81,18.82,1821,18.6706296448049,18.8690422871514,18.6607090126876,18.6706296448049,1835.56851868335,0.0,1.0
2025-06-30,18.85,19.9,18.8,19.63,16500,18.7698359659781,19.8153705953827,18.7200486026731,19.5465188335358,16570.4697986577,0.07,1.0
2025-07-01,19.04,20.108,18.85,19.05,37587,18.9590279465371,20.0224860267315,18.7698359659781,18.9689854191981,37747.5302013422,0.0,1.0
2025-07-02,19.5,21.61,19.01,19.25,38090,19.4170716889429,21.5180984204131,18.9291555285541,19.168134872418,38252.6784624771,0.0,1.0
2025-07-03,18.51,19.1684,18.51,19.1684,4297,18.4312818955043,19.0868818955043,18.4312818955043,19.0868818955043,4315.35204392921,0.0,1.0
2025-07-07,18.5,18.77,18.35,18.77,4463,18.4213244228433,18.6901761846902,18.2719623329283,18.6901761846902,4482.06101281268,0.0,1.0
2025-07-08,18.71,19.04,18.71,18.74,2466,18.6304313487242,18.9590279465371,18.6304313487242,18.6603037667072,2476.53203172666,0.0,1.0
2025-07-09,18.71,18.71,18.71,18.71,247,18.6304313487242,18.6304313487242,18.6304313487242,18.6304313487242,248.054911531421,0.0,1.0
2025-07-10,18.65,18.65,18.65,18.65,390,18.5706865127582,18.5706865127582,18.5706865127582,18.5706865127582,391.665649786455,0.0,1.0
2025-07-11,18.5,18.8,18.5,18.74,968,18.4213244228433,18.7200486026731,18.4213244228433,18.6603037667072,972.134228187917,0.0,1.0
2025-07-14,18.54,18.54,18.54,18.54,808,18.4611543134872,18.4611543134872,18.4611543134872,18.4611543134872,811.450884685786,0.0,1.0
2025-07-15,18.34,18.5,18.25,18.5,1207,18.2620048602673,18.4213244228433,18.1723876063183,18.4213244228433,1212.15497254424,0.0,1.0
2025-07-16,18.27,18.71,18.27,18.71,1517,18.1923025516403,18.6304313487242,18.1923025516403,18.6304313487242,1523.47895057963,0.0,1.0
2025-07-17,18.4,18.99,18.4,18.99,3225,18.3217496962333,18.9092405832321,18.3217496962333,18.9092405832321,3238.77364246492,0.0,1.0
2025-07-18,18.5,18.5,18.25,18.4,1203,18.4213244228433,18.4213244228433,18.1723876063183,18.3217496962333,1208.13788895668,0.0,1.0
2025-07-21,18.48,18.48,18.24,18.25,4083,18.4014094775213,18.4014094775213,18.1624301336574,18.1723876063183,4100.43807199511,0.0,1.0
2025-07-22,18.06,18.07,18.06,18.07,2806,17.9831956257594,17.9931530984204,17.9831956257594,17.9931530984204,2817.9841366687,0.0,1.0
2025-07-23,18.43,18.43,18.06,18.06,2331,18.3516221142163,18.3516221142163,17.9831956257594,17.9831956257594,2340.95546064673,0.0,1.0
2025-07-24,18.43,18.43,18.43,18.43,1477,18.3516221142163,18.3516221142163,18.3516221142163,18.3516221142163,1483.30811470409,0.0,1.0
2025-07-25,18.04,18.04,17.9252,17.93,1320,17.9632806804374,17.9632806804374,17.8489688942892,17.8537484811665,1325.63758389262,0.0,1.0
2025-07-28,18.1833,18.1833,18.0675,18.0675,932,18.1059712636695,18.1059712636695,17.9906637302552,17.9906637302552,935.980475899939,0.0,1.0
2025-07-29,18.52,18.52,18.07,18.07,762,18.4412393681652,18.4412393681652,17.9931530984204,17.9931530984204,765.254423428922,0.0,1.0
2025-07-30,18.3264,18.3264,18.0001,18.0001,939,18.2484626974484,18.2484626974484,17.9235503645201,17.9235503645201,943.010372178155,0.0,1.0
2025-07-31,18.41,18.65,18.25,18.25,959,18.3317071688943,18.5706865127582,18.1723876063183,18.1723876063183,963.095790115924,0.0,1.0
2025-08-01,18.41,18.41,18.41,18.41,261,18.3317071688943,18.3317071688943,18.3317071688943,18.3317071688943,262.114704087858,0.0,1.0
2025-08-04,17.9443,18.41,17.9443,18.41,2026,17.8679876670717,18.3317071688943,17.8679876670717,18.3317071688943,2034.65283709579,0.0,1.0
2025-08-05,18.285,18.285,18.16,18.16,334,18.2072387606318,18.2072387606318,18.0827703523694,18.0827703523694,335.426479560708,0.0,1.0
2025-08-06,18.01,18.05,18.01,18.05,713,17.9334082624544,17.9732381530984,17.9334082624544,17.9732381530984,716.045149481393,0.0,1.0
2025-08-07,18.0,18.0,18.0,18.0,1007,17.9234507897934,17.9234507897934,17.9234507897934,17.9234507897934,1011.30079316657,0.0,1.0
2025-08-08,18.0,18.0,18.0,18.0,448,17.9234507897934,17.9234507897934,17.9234507897934,17.9234507897934,449.91336180598,0.0,1.0
2025-08-11,17.5,17.5,16.93,16.93,2167,17.4255771567436,17.4255771567436,16.8580012150668,16.8580012150668,2176.25503355705,0.0,1.0
2025-08-12,17.25,17.25,17.01,17.05,1463,17.1766403402187,17.1766403402187,16.9376609963548,16.9774908869988,1469.24832214765,0.0,1.0
2025-08-13,17.95,17.95,17.95,17.95,3808,17.8736634264885,17.8736634264885,17.8736634264885,17.8736634264885,3824.26357535081,0.0,1.0
2025-08-14,16.95,17.0562,16.93,16.93,4290,16.8779161603888,16.9836645200486,16.8580012150668,16.8580012150668,4308.32214765101,0.0,1.0
2025-08-15,16.89,17.0,16.145,16.85,8114,16.8181713244228,16.9277035236938,16.0763396111786,16.7783414337789,8148.65405735207,0.0,1.0
2025-08-18,16.51,16.53,16.41,16.53,1152,16.439787363305,16.459702308627,16.340212636695,16.459702308627,1156.92007321537,0.0,1.0
2025-08-19,16.55,16.97,16.55,16.97,728,16.479617253949,16.8978311057108,16.479617253949,16.8978311057108,731.109212934715,0.0,1.0
2025-08-20,16.97,16.97,16.97,16.97,546,16.8978311057108,16.8978311057108,16.8978311057108,16.8978311057108,548.331909701038,0.0,1.0
2025-08-21,16.5,16.64,16.5,16.61,3068,16.429829890644,16.5692345078979,16.429829890644,16.5393620899149,3081.10311165344,0.0,1.0
2025-08-22,16.6,16.61,16.5,16.61,1180,16.529404617254,16.5393620899149,16.429829890644,16.5393620899149,1185.03965832825,0.0,1.0
2025-08-25,16.73,16.8299,16.5,16.5,3497,16.6588517618469,16.7583269137303,16.429829890644,16.429829890644,3511.93532641855,0.0,1.0
2025-08-26,16.7001,16.775,16.65,16.65,1180,16.6290789185905,16.7036603888214,16.5791919805589,16.5791919805589,1185.03965832825,0.0,1.0
2025-08-27,16.75,17.44,16.75,16.78,1900,16.6787667071689,17.3658323207776,16.6787667071689,16.7086391251519,1908.11470408786,0.0,1.0
2025-08-28,16.53,16.85,16.53,16.85,1310,16.459702308627,16.7783414337789,16.459702308627,16.7783414337789,1315.59487492373,0.0,1.0
2025-08-29,16.5,16.92,16.5,16.5,6134,16.429829890644,16.8480437424058,16.429829890644,16.429829890644,6160.19768151311,0.0,1.0
2025-09-02,16.51,16.92,16.5001,16.5001,1155,16.439787363305,16.8480437424058,16.4299294653706,16.4299294653706,1159.93288590604,0.0,1.0
2025-09-03,16.55,16.8528,16.5,16.8528,3779,16.479617253949,16.7811295261239,16.429829890644,16.7811295261239,3795.13971934105,0.0,1.0
2025-09-04,16.895,16.895,16.8234,16.8522,845,16.8231500607533,16.8231500607533,16.7518545565006,16.7805320777643,848.608907870655,0.0,1.0
2025-09-05,16.54,16.54,16.54,16.54,795,16.469659781288,16.469659781288,16.469659781288,16.469659781288,798.395363026234,0.0,1.0
2025-09-08,16.55,16.828,16.4,16.6521,3824,16.479617253949,16.7564349939247,16.330255164034,16.5812830498177,3840.33190970103,0.0,1.0
2025-09-09,16.68,16.8701,16.6,16.6001,2090,16.6090643985419,16.7983559538275,16.529404617254,16.5295041919806,2098.92617449665,0.0,1.0
2025-09-10,16.68,16.68,16.68,16.68,640,16.6090643985419,16.6090643985419,16.6090643985419,16.6090643985419,642.733374008543,0.0,1.0
2025-09-11,16.68,16.7043,16.68,16.7043,1229,16.6090643985419,16.6332610571081,16.6090643985419,16.6332610571081,1234.24893227578,0.0,1.0
2025-09-12,16.43,16.7736,16.42,16.45,3330,16.360127582017,16.7022663426488,16.350170109356,16.380042527339,3344.2220866382,0.0,1.0
2025-09-15,16.6178,17.43,16.42,17.43,2639,16.5471289185905,17.3558748481166,16.350170109356,17.3558748481166,2650.27089688835,0.0,1.0
2025-09-16,16.786,17.02,16.72,16.72,1181,16.7146136087485,16.9476184690158,16.6488942891859,16.6488942891859,1186.04392922514,0.0,1.0
2025-09-17,16.51,16.51,16.51,16.51,620,16.439787363305,16.439787363305,16.439787363305,16.439787363305,622.647956070774,0.0,1.0
2025-09-18,16.66,16.9034,16.46,16.9034,3100,16.5891494532199,16.8315143377886,16.39,16.8315143377886,3113.23978035388,0.0,1.0
2025-09-19,16.31,16.35,16.05,16.09,3097,16.2406379100851,16.280467800729,15.9817436208992,16.0215735115431,3110.2269676632,0.0,1.0
2025-09-22,16.64,16.64,16.12,16.2784,4567,16.5692345078979,16.5692345078979,16.0514459295261,16.2091722964763,4586.50518608909,0.0,1.0
2025-09-23,16.49,16.696,16.49,16.696,903,16.419872417983,16.6249963547995,16.419872417983,16.6249963547995,906.856619890176,0.0,1.0
2025-09-24,16.515,16.825,16.3836,16.3836,1697,16.4447660996355,16.7534477521264,16.31392490887,16.31392490887,1704.24771201952,0.0,1.0
2025-09-25,16.5,16.755,16.48,16.755,1414,16.429829890644,16.6837454434994,16.409914945322,16.6837454434994,1420.03904820012,0.0,1.0
2025-09-26,16.275,16.825,16.0001,16.5,2995,16.2057867557716,16.7534477521264,15.9320558323208,16.429829890644,3007.79133618059,0.0,1.0
2025-09-29,16.4736,17.2295,16.4736,16.525,1822,16.403542162819,17.1562275212637,16.403542162819,16.4547235722965,1829.78157413056,0.0,1.0
2025-09-30,16.39,16.6851,16.15,16.15,2140,16.39,16.6851,16.15,16.15,2140,0.07,1.0
2025-10-01,16.1654,16.2201,15.905,16.15,5963,16.1654,16.2201,15.905,16.15,5963,0.0,1.0
2025-10-02,16.333,16.72,16.0001,16.1582,2756,16.333,16.72,16.0001,16.1582,2756,0.0,1.0
2025-10-03,16.27,16.2768,16.02,16.02,3322,16.27,16.2768,16.02,16.02,3322,0.0,1.0
2025-10-06,16.6273,16.6273,16.6273,16.6273,325,16.6273,16.6273,16.6273,16.6273,325,0.0,1.0
2025-10-07,16.615,17.05,16.5305,17.05,1430,16.615,17.05,16.5305,17.05,1430,0.0,1.0
2025-10-08,16.9,17.4,16.55,17.4,1545,16.9,17.4,16.55,17.4,1545,0.0,1.0
2025-10-09,16.9,16.9,16.9,16.9,366,16.9,16.9,16.9,16.9,366,0.0,1.0
2025-10-10,16.45,16.5553,16.4001,16.4001,613,16.45,16.5553,16.4001,16.4001,613,0.0,1.0
2025-10-13,16.45,16.9446,16.45,16.45,1185,16.45,16.9446,16.45,16.45,1185,0.0,1.0
2025-10-14,16.45,16.45,16.45,16.45,666,16.45,16.45,16.45,16.45,666,0.0,1.0
2025-10-15,16.6,16.6,16.6,16.6,441,16.6,16.6,16.6,16.6,441,0.0,1.0
2025-10-16,16.6,16.6,16.6,16.6,375,16.6,16.6,16.6,16.6,375,0.0,1.0
2025-10-17,16.47,16.47,16.47,16.47,890,16.47,16.47,16.47,16.47,890,0.0,1.0
2025-10-20,16.965,16.965,16.512,16.512,481,16.965,16.965,16.512,16.512,481,0.0,1.0
2025-10-21,15.55,16.795,15.2158,16.795,3896,15.55,16.795,15.2158,16.795,3896,0.0,1.0
2025-10-22,16.375,16.695,15.95,15.95,2214,16.375,16.695,15.95,15.95,2214,0.0,1.0
2025-10-23,16.375,16.375,16.375,16.375,250,16.375,16.375,16.375,16.375,250,0.0,1.0
2025-10-24,16.375,16.375,16.375,16.375,315,16.375,16.375,16.375,16.375,315,0.0,1.0
2025-10-27,16.15,16.23,15.28,15.92,1308,16.15,16.23,15.28,15.92,1308,0.0,1.0
2025-10-28,15.75,16.2,15.5,16.2,8730,15.75,16.2,15.5,16.2,8730,0.0,1.0
2025-10-29,15.86,16.0149,15.86,15.86,1809,15.86,16.0149,15.86,15.86,1809,0.0,1.0
2025-10-30,15.855,15.855,15.42,15.55,2736,15.855,15.855,15.42,15.55,2736,0.0,1.0
2025-10-31,15.5582,15.5582,15.5582,15.5582,586,15.5582,15.5582,15.5582,15.5582,586,0.0,1.0
2025-11-03,15.88,15.88,15.7,15.7,514,15.88,15.88,15.7,15.7,514,0.0,1.0
2025-11-04,15.5,15.5,15.5,15.5,675,15.5,15.5,15.5,15.5,675,0.0,1.0
2025-11-05,15.5,15.5,15.5,15.5,72,15.5,15.5,15.5,15.5,72,0.0,1.0
2025-11-06,15.88,15.88,15.88,15.88,592,15.88,15.88,15.88,15.88,592,0.0,1.0
2025-11-07,15.68,15.68,15.55,15.6046,3629,15.68,15.68,15.55,15.6046,3629,0.0,1.0
2025-11-10,15.75,15.75,15.75,15.75,250,15.75,15.75,15.75,15.75,250,0.0,1.0
2025-11-11,15.7938,15.7938,15.33,15.72,1344,15.7938,15.7938,15.33,15.72,1344,0.0,1.0
2025-11-12,15.985,15.985,15.8,15.8,557,15.985,15.985,15.8,15.8,557,0.0,1.0
2025-11-13,15.82,15.85,15.82,15.85,906,15.82,15.85,15.82,15.85,906,0.0,1.0
2025-11-14,15.38,15.482,15.375,15.42,3523,15.38,15.482,15.375,15.42,3523,0.0,1.0
2025-11-17,15.29,15.38,15.26,15.38,2091,15.29,15.38,15.26,15.38,2091,0.0,1.0
2025-11-18,15.27,15.4,15.27,15.3,1194,15.27,15.4,15.27,15.3,1194,0.0,1.0
2025-11-19,15.375,15.4,15.375,15.4,1986,15.375,15.4,15.375,15.4,1986,0.0,1.0
2025-11-20,15.36,15.36,15.25,15.3,1473,15.36,15.36,15.25,15.3,1473,0.0,1.0
2025-11-21,15.3,15.3,15.12,15.12,996,15.3,15.3,15.12,15.12,996,0.0,1.0
2025-11-24,15.1404,15.5,15.105,15.105,1779,15.1404,15.5,15.105,15.105,1779,0.0,1.0
2025-11-25,15.25,15.25,15.1753,15.1753,977,15.25,15.25,15.1753,15.1753,977,0.0,1.0
2025-11-26,15.25,15.25,15.14,15.1996,9530,15.25,15.25,15.14,15.1996,9530,0.0,1.0