date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-12-13,5.15,5.15,5.15,5.15,6000,4.55636064443128,4.55636064443128,4.55636064443128,4.55636064443128,6781.72831594565,0.0,1.0
2007-12-14,5.0,5.0,5.0,5.0,10000,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,11302.8805265761,0.0,1.0
2007-12-17,5.0,5.0,5.0,5.0,2500,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,2825.72013164402,0.0,1.0
2007-12-18,4.5,5.0,4.5,5.0,27200,3.98128599998849,4.42365111109833,3.98128599998849,4.42365111109833,30743.835032287,0.0,1.0
2007-12-19,4.5,4.75,4.5,4.75,5500,3.98128599998849,4.20246855554341,3.98128599998849,4.20246855554341,6216.58428961686,0.0,1.0
2007-12-20,4.5,4.5,4.5,4.5,0,3.98128599998849,3.98128599998849,3.98128599998849,3.98128599998849,0,0.0,1.0
2007-12-21,4.5,4.88,4.5,4.75,14900,3.98128599998849,4.31748348443197,3.98128599998849,4.20246855554341,16841.2919845984,0.0,1.0
2007-12-24,4.5,4.5,4.5,4.5,0,3.98128599998849,3.98128599998849,3.98128599998849,3.98128599998849,0,0.0,1.0
2007-12-26,4.0,4.5,4.0,4.25,2000,3.53892088887866,3.98128599998849,3.53892088887866,3.76010344443358,2260.57610531522,0.0,1.0
2007-12-27,4.25,4.3,4.05,4.05,9500,3.76010344443358,3.80433995554456,3.58315739998964,3.58315739998964,10737.7365002473,0.0,1.0
2007-12-28,4.05,4.05,4.0,4.05,8600,3.58315739998964,3.58315739998964,3.53892088887866,3.58315739998964,9720.47725285546,0.0,1.0
2007-12-31,5.25,5.45,4.05,4.05,7350,4.64483366665324,4.82177971109718,3.58315739998964,3.58315739998964,8307.61718703344,0.0,1.0
2008-01-02,5.0,5.25,5.0,5.25,1600,4.42365111109833,4.64483366665324,4.42365111109833,4.64483366665324,1808.46088425217,0.0,1.0
2008-01-03,5.0,5.0,5.0,5.0,1000,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,1130.28805265761,0.0,1.0
2008-01-04,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2008-01-07,4.5,4.55,4.5,4.55,1250,3.98128599998849,4.02552251109948,3.98128599998849,4.02552251109948,1412.86006582201,0.0,1.0
2008-01-08,4.7,5.0,4.7,4.95,6000,4.15823204443243,4.42365111109833,4.15823204443243,4.37941459998734,6781.72831594565,0.0,1.0
2008-01-09,4.6,4.6,4.6,4.6,1000,4.06975902221046,4.06975902221046,4.06975902221046,4.06975902221046,1130.28805265761,0.0,1.0
2008-01-10,4.3,4.6,4.3,4.6,1500,3.80433995554456,4.06975902221046,3.80433995554456,4.06975902221046,1695.43207898642,0.0,1.0
2008-01-11,4.3,4.3,4.3,4.3,0,3.80433995554456,3.80433995554456,3.80433995554456,3.80433995554456,0,0.0,1.0
2008-01-14,4.3,4.3,4.3,4.3,1000,3.80433995554456,3.80433995554456,3.80433995554456,3.80433995554456,1130.28805265761,0.0,1.0
2008-01-15,4.25,4.35,4.1,4.3,2250,3.76010344443358,3.84857646665554,3.62739391110063,3.80433995554456,2543.14811847962,0.0,1.0
2008-01-16,4.15,4.15,4.15,4.15,500,3.67163042221161,3.67163042221161,3.67163042221161,3.67163042221161,565.144026328805,0.0,1.0
2008-01-17,4.0,4.05,4.0,4.05,1750,3.53892088887866,3.58315739998964,3.53892088887866,3.58315739998964,1978.00409215082,0.0,1.0
2008-01-18,4.0,4.0,4.0,4.0,0,3.53892088887866,3.53892088887866,3.53892088887866,3.53892088887866,0,0.0,1.0
2008-01-22,3.85,4.0,3.75,4.0,5000,3.40621135554571,3.53892088887866,3.31773833332374,3.53892088887866,5651.44026328805,0.0,1.0
2008-01-23,3.95,3.95,3.95,3.95,4550,3.49468437776768,3.49468437776768,3.49468437776768,3.49468437776768,5142.81063959212,0.0,1.0
2008-01-24,3.95,3.95,3.95,3.95,0,3.49468437776768,3.49468437776768,3.49468437776768,3.49468437776768,0,0.0,1.0
2008-01-25,3.95,3.95,3.95,3.95,0,3.49468437776768,3.49468437776768,3.49468437776768,3.49468437776768,0,0.0,1.0
2008-01-28,3.95,4.0,3.95,4.0,2300,3.49468437776768,3.53892088887866,3.49468437776768,3.53892088887866,2599.6625211125,0.0,1.0
2008-01-29,4.25,4.25,3.9,3.95,1200,3.76010344443358,3.76010344443358,3.45044786665669,3.49468437776768,1356.34566318913,0.0,1.0
2008-01-30,4.25,4.25,4.25,4.25,470,3.76010344443358,3.76010344443358,3.76010344443358,3.76010344443358,531.235384749076,0.0,1.0
2008-01-31,4.25,4.25,4.25,4.25,0,3.76010344443358,3.76010344443358,3.76010344443358,3.76010344443358,0,0.0,1.0
2008-02-01,3.85,3.85,3.85,3.85,2000,3.40621135554571,3.40621135554571,3.40621135554571,3.40621135554571,2260.57610531522,0.0,1.0
2008-02-04,3.8,3.94,3.8,3.8,1830,3.36197484443473,3.48583707554548,3.36197484443473,3.36197484443473,2068.42713636342,0.0,1.0
2008-02-05,3.8,4.0,3.8,4.0,2500,3.36197484443473,3.53892088887866,3.36197484443473,3.53892088887866,2825.72013164402,0.0,1.0
2008-02-06,3.8,3.8,3.8,3.8,0,3.36197484443473,3.36197484443473,3.36197484443473,3.36197484443473,0,0.0,1.0
2008-02-07,3.95,3.95,3.65,3.65,9100,3.49468437776768,3.49468437776768,3.22926531110178,3.22926531110178,10285.6212791842,0.0,1.0
2008-02-08,3.95,3.95,3.95,3.95,0,3.49468437776768,3.49468437776768,3.49468437776768,3.49468437776768,0,0.0,1.0
2008-02-11,3.95,3.95,3.95,3.95,0,3.49468437776768,3.49468437776768,3.49468437776768,3.49468437776768,0,0.0,1.0
2008-02-12,4.0,4.0,4.0,4.0,1000,3.53892088887866,3.53892088887866,3.53892088887866,3.53892088887866,1130.28805265761,0.0,1.0
2008-02-13,4.0,4.0,4.0,4.0,0,3.53892088887866,3.53892088887866,3.53892088887866,3.53892088887866,0,0.0,1.0
2008-02-14,4.0,4.0,4.0,4.0,2000,3.53892088887866,3.53892088887866,3.53892088887866,3.53892088887866,2260.57610531522,0.0,1.0
2008-02-15,3.8,3.9,3.8,3.9,2500,3.36197484443473,3.45044786665669,3.36197484443473,3.45044786665669,2825.72013164402,0.0,1.0
2008-02-19,3.7,3.8,3.6,3.75,4250,3.27350182221276,3.36197484443473,3.18502879999079,3.31773833332374,4803.72422379484,0.0,1.0
2008-02-20,3.6,3.65,3.6,3.65,2250,3.18502879999079,3.22926531110178,3.18502879999079,3.22926531110178,2543.14811847963,0.0,1.0
2008-02-21,3.5,3.65,3.5,3.65,2750,3.09655577776883,3.22926531110178,3.09655577776883,3.22926531110178,3108.29214480843,0.0,1.0
2008-02-22,3.5,3.5,3.5,3.5,0,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,0,0.0,1.0
2008-02-25,4.05,4.05,3.85,3.85,10800,3.58315739998964,3.58315739998964,3.40621135554571,3.40621135554571,12207.1109687022,0.0,1.0
2008-02-26,4.15,4.15,4.0,4.0,7500,3.67163042221161,3.67163042221161,3.53892088887866,3.53892088887866,8477.16039493208,0.0,1.0
2008-02-27,4.2,4.2,4.2,4.2,175,3.71586693332259,3.71586693332259,3.71586693332259,3.71586693332259,197.800409215082,0.0,1.0
2008-02-28,4.25,4.25,4.05,4.05,2325,3.76010344443358,3.76010344443358,3.58315739998964,3.58315739998964,2627.91972242894,0.0,1.0
2008-02-29,4.05,4.24,4.05,4.22,9000,3.58315739998964,3.75125614221138,3.58315739998964,3.73356153776699,10172.5924739185,0.0,1.0
2008-03-03,4.05,4.05,4.05,4.05,0,3.58315739998964,3.58315739998964,3.58315739998964,3.58315739998964,0,0.0,1.0
2008-03-04,4.15,4.15,4.05,4.05,11100,3.67163042221161,3.67163042221161,3.58315739998964,3.58315739998964,12546.1973844995,0.0,1.0
2008-03-05,4.2,4.2,4.05,4.05,4700,3.71586693332259,3.71586693332259,3.58315739998964,3.58315739998964,5312.35384749077,0.0,1.0
2008-03-06,4.2,4.2,4.2,4.2,0,3.71586693332259,3.71586693332259,3.71586693332259,3.71586693332259,0,0.0,1.0
2008-03-07,4.2,4.2,4.2,4.2,0,3.71586693332259,3.71586693332259,3.71586693332259,3.71586693332259,0,0.0,1.0
2008-03-10,4.99,4.99,4.6,4.6,2000,4.41480380887613,4.41480380887613,4.06975902221046,4.06975902221046,2260.57610531522,0.0,1.0
2008-03-11,4.99,4.99,4.99,4.99,0,4.41480380887613,4.41480380887613,4.41480380887613,4.41480380887613,0,0.0,1.0
2008-03-12,4.99,4.99,4.99,4.99,0,4.41480380887613,4.41480380887613,4.41480380887613,4.41480380887613,0,0.0,1.0
2008-03-13,4.99,4.99,4.99,4.99,0,4.41480380887613,4.41480380887613,4.41480380887613,4.41480380887613,0,0.0,1.0
2008-03-14,4.99,4.99,4.99,4.99,0,4.41480380887613,4.41480380887613,4.41480380887613,4.41480380887613,0,0.0,1.0
2008-03-17,4.75,5.5,4.65,5.5,6670,4.20246855554341,4.86601622220816,4.11399553332144,4.86601622220816,7539.02131122626,0.0,1.0
2008-03-18,4.75,4.75,4.75,4.75,2000,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,2260.57610531522,0.0,1.0
2008-03-19,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2008-03-20,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2008-03-24,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2008-03-25,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2008-03-26,5.0,5.25,5.0,5.0,5400,4.42365111109833,4.64483366665324,4.42365111109833,4.42365111109833,6103.55548435109,0.0,1.0
2008-03-27,5.35,5.35,4.8,5.0,8000,4.73330668887521,4.73330668887521,4.24670506665439,4.42365111109833,9042.30442126088,0.0,1.0
2008-03-28,5.35,5.35,5.35,5.35,0,4.73330668887521,4.73330668887521,4.73330668887521,4.73330668887521,0,0.0,1.0
2008-03-31,5.38,5.38,5.35,5.35,775,4.7598485955418,4.7598485955418,4.73330668887521,4.73330668887521,875.973240809648,0.0,1.0
2008-04-01,4.85,5.1,4.85,5.1,1000,4.29094157776538,4.51212413332029,4.29094157776538,4.51212413332029,1130.28805265761,0.0,1.0
2008-04-02,4.85,4.85,4.85,4.85,0,4.29094157776538,4.29094157776538,4.29094157776538,4.29094157776538,0,0.0,1.0
2008-04-03,4.85,4.85,4.85,4.85,0,4.29094157776538,4.29094157776538,4.29094157776538,4.29094157776538,0,0.0,1.0
2008-04-04,5.45,5.45,5.45,5.45,100,4.82177971109718,4.82177971109718,4.82177971109718,4.82177971109718,113.028805265761,0.0,1.0
2008-04-07,5.45,5.45,5.45,5.45,0,4.82177971109718,4.82177971109718,4.82177971109718,4.82177971109718,0,0.0,1.0
2008-04-08,5.45,5.45,5.45,5.45,0,4.82177971109718,4.82177971109718,4.82177971109718,4.82177971109718,0,0.0,1.0
2008-04-09,5.0,5.0,5.0,5.0,500,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,565.144026328805,0.0,1.0
2008-04-10,5.4,5.4,5.25,5.25,880,4.77754319998619,4.77754319998619,4.64483366665324,4.64483366665324,994.653486338697,0.0,1.0
2008-04-11,5.4,5.4,5.4,5.4,0,4.77754319998619,4.77754319998619,4.77754319998619,4.77754319998619,0,0.0,1.0
2008-04-14,5.5,5.5,5.5,5.5,600,4.86601622220816,4.86601622220816,4.86601622220816,4.86601622220816,678.172831594566,0.0,1.0
2008-04-15,5.54,5.55,5.54,5.55,1600,4.90140543109694,4.91025273331914,4.90140543109694,4.91025273331914,1808.46088425218,0.0,1.0
2008-04-16,5.54,5.54,5.54,5.54,0,4.90140543109694,4.90140543109694,4.90140543109694,4.90140543109694,0,0.0,1.0
2008-04-17,5.54,5.54,5.54,5.54,500,4.90140543109694,4.90140543109694,4.90140543109694,4.90140543109694,565.144026328806,0.0,1.0
2008-04-18,5.54,5.54,5.54,5.54,0,4.90140543109694,4.90140543109694,4.90140543109694,4.90140543109694,0,0.0,1.0
2008-04-21,5.5,5.5,5.5,5.5,930,4.86601622220816,4.86601622220816,4.86601622220816,4.86601622220816,1051.16788897158,0.0,1.0
2008-04-22,5.95,5.95,5.5,5.5,2600,5.26414482220701,5.26414482220701,4.86601622220816,4.86601622220816,2938.74893690978,0.0,1.0
2008-04-23,5.6,5.8,5.6,5.8,2170,4.95448924443012,5.13143528887406,4.95448924443012,5.13143528887406,2452.72507426702,0.0,1.0
2008-04-24,5.6,5.6,5.6,5.6,0,4.95448924443012,4.95448924443012,4.95448924443012,4.95448924443012,0,0.0,1.0
2008-04-25,5.8,5.8,5.45,5.6,2680,5.13143528887406,5.13143528887406,4.82177971109718,4.95448924443012,3029.17198112239,0.0,1.0
2008-04-28,5.6,5.8,5.6,5.8,1000,4.95448924443012,5.13143528887406,4.95448924443012,5.13143528887406,1130.28805265761,0.0,1.0
2008-04-29,5.9,5.9,5.9,5.9,2000,5.21990831109602,5.21990831109602,5.21990831109602,5.21990831109602,2260.57610531522,0.0,1.0
2008-04-30,5.9,5.9,5.9,5.9,0,5.21990831109602,5.21990831109602,5.21990831109602,5.21990831109602,0,0.0,1.0
2008-05-01,5.9,5.9,5.9,5.9,0,5.21990831109602,5.21990831109602,5.21990831109602,5.21990831109602,0,0.0,1.0
2008-05-02,5.8,5.97,5.8,5.97,750,5.13143528887406,5.2818394266514,5.13143528887406,5.2818394266514,847.716039493207,0.0,1.0
2008-05-05,5.7,5.8,5.7,5.8,1900,5.04296226665209,5.13143528887406,5.04296226665209,5.13143528887406,2147.54730004946,0.0,1.0
2008-05-06,5.7,5.7,5.7,5.7,0,5.04296226665209,5.04296226665209,5.04296226665209,5.04296226665209,0,0.0,1.0
2008-05-07,5.8,5.8,5.8,5.8,1700,5.13143528887406,5.13143528887406,5.13143528887406,5.13143528887406,1921.48968951794,0.0,1.0
2008-05-08,5.8,5.8,5.8,5.8,0,5.13143528887406,5.13143528887406,5.13143528887406,5.13143528887406,0,0.0,1.0
2008-05-09,5.8,5.8,5.8,5.8,0,5.13143528887406,5.13143528887406,5.13143528887406,5.13143528887406,0,0.0,1.0
2008-05-12,5.8,5.8,5.8,5.8,0,5.13143528887406,5.13143528887406,5.13143528887406,5.13143528887406,0,0.0,1.0
2008-05-13,5.65,5.65,5.65,5.65,500,4.99872575554111,4.99872575554111,4.99872575554111,4.99872575554111,565.144026328805,0.0,1.0
2008-05-14,5.65,5.65,5.65,5.65,0,4.99872575554111,4.99872575554111,4.99872575554111,4.99872575554111,0,0.0,1.0
2008-05-15,5.5,5.55,5.5,5.55,1000,4.86601622220816,4.91025273331914,4.86601622220816,4.91025273331914,1130.28805265761,0.0,1.0
2008-05-16,5.4,5.4,5.4,5.4,500,4.77754319998619,4.77754319998619,4.77754319998619,4.77754319998619,565.144026328805,0.0,1.0
2008-05-19,5.4,5.4,5.4,5.4,0,4.77754319998619,4.77754319998619,4.77754319998619,4.77754319998619,0,0.0,1.0
2008-05-20,5.4,5.4,5.4,5.4,0,4.77754319998619,4.77754319998619,4.77754319998619,4.77754319998619,0,0.0,1.0
2008-05-21,5.4,5.4,5.4,5.4,0,4.77754319998619,4.77754319998619,4.77754319998619,4.77754319998619,0,0.0,1.0
2008-05-22,5.3,5.3,5.3,5.3,500,4.68907017776422,4.68907017776422,4.68907017776422,4.68907017776422,565.144026328806,0.0,1.0
2008-05-23,5.75,5.8,5.5,5.5,11600,5.08719877776307,5.13143528887406,4.86601622220816,4.86601622220816,13111.3414108283,0.0,1.0
2008-05-27,5.75,5.75,5.75,5.75,0,5.08719877776307,5.08719877776307,5.08719877776307,5.08719877776307,0,0.0,1.0
2008-05-28,5.75,5.75,5.75,5.75,0,5.08719877776307,5.08719877776307,5.08719877776307,5.08719877776307,0,0.0,1.0
2008-05-29,5.75,5.75,5.75,5.75,0,5.08719877776307,5.08719877776307,5.08719877776307,5.08719877776307,0,0.0,1.0
2008-05-30,5.5,5.5,5.5,5.5,500,4.86601622220816,4.86601622220816,4.86601622220816,4.86601622220816,565.144026328805,0.0,1.0
2008-06-02,5.5,5.5,5.5,5.5,365,4.86601622220816,4.86601622220816,4.86601622220816,4.86601622220816,412.555139220028,0.0,1.0
2008-06-03,5.25,5.3,5.25,5.3,1770,4.64483366665324,4.68907017776422,4.64483366665324,4.68907017776422,2000.60985320397,0.0,1.0
2008-06-04,5.2,5.2,5.05,5.05,1000,4.60059715554226,4.60059715554226,4.46788762220931,4.46788762220931,1130.28805265761,0.0,1.0
2008-06-05,5.2,5.2,5.2,5.2,0,4.60059715554226,4.60059715554226,4.60059715554226,4.60059715554226,0,0.0,1.0
2008-06-06,5.7,6.0,5.7,6.0,4500,5.04296226665209,5.30838133331799,5.04296226665209,5.30838133331799,5086.29623695925,0.0,1.0
2008-06-09,6.0,6.0,6.0,6.0,1700,5.30838133331799,5.30838133331799,5.30838133331799,5.30838133331799,1921.48968951794,0.0,1.0
2008-06-10,6.35,6.35,6.0,6.0,1300,5.61803691109487,5.61803691109487,5.30838133331799,5.30838133331799,1469.37446845489,0.0,1.0
2008-06-11,6.75,6.75,6.75,6.75,1500,5.97192899998274,5.97192899998274,5.97192899998274,5.97192899998274,1695.43207898642,0.0,1.0
2008-06-12,7.0,7.0,6.9,6.9,2500,6.19311155553766,6.19311155553766,6.10463853331569,6.10463853331569,2825.72013164402,0.0,1.0
2008-06-13,7.0,7.0,7.0,7.0,0,6.19311155553766,6.19311155553766,6.19311155553766,6.19311155553766,0,0.0,1.0
2008-06-16,7.0,7.0,7.0,7.0,0,6.19311155553766,6.19311155553766,6.19311155553766,6.19311155553766,0,0.0,1.0
2008-06-17,6.7,6.7,6.7,6.7,100,5.92769248887176,5.92769248887176,5.92769248887176,5.92769248887176,113.028805265761,0.0,1.0
2008-06-18,6.7,6.7,6.7,6.7,0,5.92769248887176,5.92769248887176,5.92769248887176,5.92769248887176,0,0.0,1.0
2008-06-19,6.7,6.7,6.7,6.7,300,5.92769248887176,5.92769248887176,5.92769248887176,5.92769248887176,339.086415797283,0.0,1.0
2008-06-20,6.7,6.7,6.7,6.7,700,5.92769248887176,5.92769248887176,5.92769248887176,5.92769248887176,791.201636860327,0.0,1.0
2008-06-23,6.7,6.7,6.7,6.7,0,5.92769248887176,5.92769248887176,5.92769248887176,5.92769248887176,0,0.0,1.0
2008-06-24,6.7,6.7,6.7,6.7,0,5.92769248887176,5.92769248887176,5.92769248887176,5.92769248887176,0,0.0,1.0
2008-06-25,7.0,7.0,7.0,7.0,1100,6.19311155553766,6.19311155553766,6.19311155553766,6.19311155553766,1243.31685792337,0.0,1.0
2008-06-26,7.0,7.0,7.0,7.0,0,6.19311155553766,6.19311155553766,6.19311155553766,6.19311155553766,0,0.0,1.0
2008-06-27,7.0,7.0,7.0,7.0,0,6.19311155553766,6.19311155553766,6.19311155553766,6.19311155553766,0,0.0,1.0
2008-06-30,7.0,7.0,7.0,7.0,0,6.19311155553766,6.19311155553766,6.19311155553766,6.19311155553766,0,0.0,1.0
2008-07-01,7.0,7.0,7.0,7.0,7000,6.19311155553766,6.19311155553766,6.19311155553766,6.19311155553766,7912.01636860327,0.0,1.0
2008-07-02,7.0,7.01,6.75,7.0,3000,6.19311155553766,6.20195885775985,5.97192899998274,6.19311155553766,3390.86415797283,0.0,1.0
2008-07-03,7.0,7.0,7.0,7.0,0,6.19311155553766,6.19311155553766,6.19311155553766,6.19311155553766,0,0.0,1.0
2008-07-07,7.0,7.0,7.0,7.0,0,6.19311155553766,6.19311155553766,6.19311155553766,6.19311155553766,0,0.0,1.0
2008-07-08,7.0,7.0,7.0,7.0,0,6.19311155553766,6.19311155553766,6.19311155553766,6.19311155553766,0,0.0,1.0
2008-07-09,7.1,7.1,7.1,7.1,200,6.28158457775962,6.28158457775962,6.28158457775962,6.28158457775962,226.057610531522,0.0,1.0
2008-07-10,6.5,6.65,6.0,6.65,2600,5.75074644442782,5.88345597776077,5.30838133331799,5.88345597776077,2938.74893690979,0.0,1.0
2008-07-11,6.0,6.0,6.0,6.0,1300,5.30838133331799,5.30838133331799,5.30838133331799,5.30838133331799,1469.37446845489,0.0,1.0
2008-07-14,6.0,6.0,6.0,6.0,1300,5.30838133331799,5.30838133331799,5.30838133331799,5.30838133331799,1469.37446845489,0.0,1.0
2008-07-15,6.0,6.0,6.0,6.0,0,5.30838133331799,5.30838133331799,5.30838133331799,5.30838133331799,0,0.0,1.0
2008-07-16,6.0,6.0,6.0,6.0,0,5.30838133331799,5.30838133331799,5.30838133331799,5.30838133331799,0,0.0,1.0
2008-07-17,5.6,6.0,5.5,6.0,1200,4.95448924443012,5.30838133331799,4.86601622220816,5.30838133331799,1356.34566318913,0.0,1.0
2008-07-18,5.65,5.65,5.65,5.65,500,4.99872575554111,4.99872575554111,4.99872575554111,4.99872575554111,565.144026328805,0.0,1.0
2008-07-21,5.65,5.65,5.65,5.65,0,4.99872575554111,4.99872575554111,4.99872575554111,4.99872575554111,0,0.0,1.0
2008-07-22,5.65,5.65,5.65,5.65,0,4.99872575554111,4.99872575554111,4.99872575554111,4.99872575554111,0,0.0,1.0
2008-07-23,5.65,5.65,5.65,5.65,0,4.99872575554111,4.99872575554111,4.99872575554111,4.99872575554111,0,0.0,1.0
2008-07-24,5.65,5.65,5.65,5.65,0,4.99872575554111,4.99872575554111,4.99872575554111,4.99872575554111,0,0.0,1.0
2008-07-25,6.0,6.0,6.0,6.0,5500,5.30838133331799,5.30838133331799,5.30838133331799,5.30838133331799,6216.58428961686,0.0,1.0
2008-07-28,6.0,6.0,6.0,6.0,0,5.30838133331799,5.30838133331799,5.30838133331799,5.30838133331799,0,0.0,1.0
2008-07-29,6.0,6.0,6.0,6.0,0,5.30838133331799,5.30838133331799,5.30838133331799,5.30838133331799,0,0.0,1.0
2008-07-30,6.25,6.25,6.25,6.25,1000,5.52956388887291,5.52956388887291,5.52956388887291,5.52956388887291,1130.28805265761,0.0,1.0
2008-07-31,6.25,6.25,6.25,6.25,0,5.52956388887291,5.52956388887291,5.52956388887291,5.52956388887291,0,0.0,1.0
2008-08-01,6.25,6.25,6.25,6.25,0,5.52956388887291,5.52956388887291,5.52956388887291,5.52956388887291,0,0.0,1.0
2008-08-04,6.25,6.25,6.25,6.25,0,5.52956388887291,5.52956388887291,5.52956388887291,5.52956388887291,0,0.0,1.0
2008-08-05,6.25,6.25,6.25,6.25,150,5.52956388887291,5.52956388887291,5.52956388887291,5.52956388887291,169.543207898641,0.0,1.0
2008-08-06,6.25,6.25,6.25,6.25,1900,5.52956388887291,5.52956388887291,5.52956388887291,5.52956388887291,2147.54730004946,0.0,1.0
2008-08-07,6.25,6.25,6.25,6.25,0,5.52956388887291,5.52956388887291,5.52956388887291,5.52956388887291,0,0.0,1.0
2008-08-08,6.25,6.25,6.25,6.25,0,5.52956388887291,5.52956388887291,5.52956388887291,5.52956388887291,0,0.0,1.0
2008-08-11,6.95,6.95,6.95,6.95,500,6.14887504442667,6.14887504442667,6.14887504442667,6.14887504442667,565.144026328805,0.0,1.0
2008-08-12,6.95,6.95,6.95,6.95,300,6.14887504442667,6.14887504442667,6.14887504442667,6.14887504442667,339.086415797283,0.0,1.0
2008-08-13,6.95,6.95,6.95,6.95,4500,6.14887504442667,6.14887504442667,6.14887504442667,6.14887504442667,5086.29623695925,0.0,1.0
2008-08-14,6.95,6.95,6.95,6.95,0,6.14887504442667,6.14887504442667,6.14887504442667,6.14887504442667,0,0.0,1.0
2008-08-15,6.95,6.95,6.95,6.95,0,6.14887504442667,6.14887504442667,6.14887504442667,6.14887504442667,0,0.0,1.0
2008-08-18,6.95,6.95,6.95,6.95,0,6.14887504442667,6.14887504442667,6.14887504442667,6.14887504442667,0,0.0,1.0
2008-08-19,6.51,6.75,6.51,6.75,2500,5.75959374665002,5.97192899998274,5.75959374665002,5.97192899998274,2825.72013164403,0.0,1.0
2008-08-20,6.5,6.8,6.5,6.8,8000,5.75074644442782,6.01616551109372,5.75074644442782,6.01616551109372,9042.30442126089,0.0,1.0
2008-08-21,6.25,6.5,6.25,6.5,2900,5.52956388887291,5.75074644442782,5.52956388887291,5.75074644442782,3277.83535270707,0.0,1.0
2008-08-22,6.25,6.25,6.25,6.25,0,5.52956388887291,5.52956388887291,5.52956388887291,5.52956388887291,0,0.0,1.0
2008-08-25,6.5,6.65,6.25,6.25,2500,5.75074644442782,5.88345597776077,5.52956388887291,5.52956388887291,2825.72013164403,0.0,1.0
2008-08-26,6.5,6.5,6.5,6.5,1500,5.75074644442782,5.75074644442782,5.75074644442782,5.75074644442782,1695.43207898642,0.0,1.0
2008-08-27,6.5,6.5,6.5,6.5,4000,5.75074644442782,5.75074644442782,5.75074644442782,5.75074644442782,4521.15221063044,0.0,1.0
2008-08-28,6.5,6.5,6.5,6.5,0,5.75074644442782,5.75074644442782,5.75074644442782,5.75074644442782,0,0.0,1.0
2008-08-29,6.51,6.51,6.5,6.5,3500,5.75959374665002,5.75959374665002,5.75074644442782,5.75074644442782,3956.00818430164,0.0,1.0
2008-09-02,6.4,6.5,6.4,6.5,3500,5.66227342220586,5.75074644442782,5.66227342220586,5.75074644442782,3956.00818430163,0.0,1.0
2008-09-03,6.4,6.4,6.4,6.4,0,5.66227342220586,5.66227342220586,5.66227342220586,5.66227342220586,0,0.0,1.0
2008-09-04,6.4,6.4,6.4,6.4,0,5.66227342220586,5.66227342220586,5.66227342220586,5.66227342220586,0,0.0,1.0
2008-09-05,6.4,6.4,6.4,6.4,0,5.66227342220586,5.66227342220586,5.66227342220586,5.66227342220586,0,0.0,1.0
2008-09-08,6.4,6.4,6.4,6.4,0,5.66227342220586,5.66227342220586,5.66227342220586,5.66227342220586,0,0.0,1.0
2008-09-09,6.4,6.4,6.4,6.4,0,5.66227342220586,5.66227342220586,5.66227342220586,5.66227342220586,0,0.0,1.0
2008-09-10,6.4,6.4,6.4,6.4,0,5.66227342220586,5.66227342220586,5.66227342220586,5.66227342220586,0,0.0,1.0
2008-09-11,6.6,6.6,6.6,6.6,180,5.83921946664979,5.83921946664979,5.83921946664979,5.83921946664979,203.45184947837,0.0,1.0
2008-09-12,6.5,6.5,6.5,6.5,1000,5.75074644442782,5.75074644442782,5.75074644442782,5.75074644442782,1130.28805265761,0.0,1.0
2008-09-15,6.0,6.4,6.0,6.4,4680,5.30838133331799,5.66227342220586,5.30838133331799,5.66227342220586,5289.74808643762,0.0,1.0
2008-09-16,6.0,6.0,6.0,6.0,1000,5.30838133331799,5.30838133331799,5.30838133331799,5.30838133331799,1130.28805265761,0.0,1.0
2008-09-17,5.51,5.75,5.51,5.75,1700,4.87486352443035,5.08719877776307,4.87486352443035,5.08719877776307,1921.48968951794,0.0,1.0
2008-09-18,5.51,5.51,5.51,5.51,0,4.87486352443035,4.87486352443035,4.87486352443035,4.87486352443035,0,0.0,1.0
2008-09-19,5.51,5.51,5.51,5.51,0,4.87486352443035,4.87486352443035,4.87486352443035,4.87486352443035,0,0.0,1.0
2008-09-22,5.05,5.51,5.05,5.51,2300,4.46788762220931,4.87486352443035,4.46788762220931,4.87486352443035,2599.6625211125,0.0,1.0
2008-09-23,5.05,5.05,5.05,5.05,0,4.46788762220931,4.46788762220931,4.46788762220931,4.46788762220931,0,0.0,1.0
2008-09-24,5.6,6.55,5.5,5.5,7115,4.95448924443012,5.79498295553881,4.86601622220816,4.86601622220816,8041.9994946589,0.0,1.0
2008-09-25,5.05,5.5,5.0,5.5,4000,4.46788762220931,4.86601622220816,4.42365111109833,4.86601622220816,4521.15221063044,0.0,1.0
2008-09-26,5.0,5.0,5.0,5.0,500,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,565.144026328805,0.0,1.0
2008-09-29,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2008-09-30,6.0,6.0,6.0,6.0,200,5.30838133331799,5.30838133331799,5.30838133331799,5.30838133331799,226.057610531522,0.0,1.0
2008-10-01,6.0,6.0,6.0,6.0,0,5.30838133331799,5.30838133331799,5.30838133331799,5.30838133331799,0,0.0,1.0
2008-10-02,6.0,6.0,6.0,6.0,0,5.30838133331799,5.30838133331799,5.30838133331799,5.30838133331799,0,0.0,1.0
2008-10-03,5.1,5.1,5.1,5.1,1745,4.51212413332029,4.51212413332029,4.51212413332029,4.51212413332029,1972.35265188753,0.0,1.0
2008-10-06,4.25,4.75,4.25,4.75,3245,3.76010344443358,4.20246855554341,3.76010344443358,4.20246855554341,3667.78473087394,0.0,1.0
2008-10-07,4.5,5.5,4.5,5.0,2650,3.98128599998849,4.86601622220816,3.98128599998849,4.42365111109833,2995.26333954267,0.0,1.0
2008-10-08,3.55,4.25,3.55,4.25,4200,3.14079228887981,3.76010344443358,3.14079228887981,3.76010344443358,4747.20982116196,0.0,1.0
2008-10-09,4.25,4.25,3.7,4.0,3550,3.76010344443358,3.76010344443358,3.27350182221276,3.53892088887866,4012.52258693451,0.0,1.0
2008-10-10,4.5,4.5,4.0,4.0,5250,3.98128599998849,3.98128599998849,3.53892088887866,3.53892088887866,5934.01227645246,0.0,1.0
2008-10-13,5.95,5.95,4.25,4.25,9305,5.26414482220701,5.26414482220701,3.76010344443358,3.76010344443358,10517.3303299791,0.0,1.0
2008-10-14,5.99,5.99,5.5,5.6,2900,5.29953403109579,5.29953403109579,4.86601622220816,4.95448924443012,3277.83535270707,0.0,1.0
2008-10-15,6.25,6.25,5.99,5.99,3800,5.52956388887291,5.52956388887291,5.29953403109579,5.29953403109579,4295.09460009892,0.0,1.0
2008-10-16,5.75,5.75,5.75,5.75,500,5.08719877776307,5.08719877776307,5.08719877776307,5.08719877776307,565.144026328806,0.0,1.0
2008-10-17,5.95,6.0,5.95,6.0,960,5.26414482220701,5.30838133331799,5.26414482220701,5.30838133331799,1085.07653055131,0.0,1.0
2008-10-20,5.95,5.95,5.95,5.95,0,5.26414482220701,5.26414482220701,5.26414482220701,5.26414482220701,0,0.0,1.0
2008-10-21,5.95,5.95,5.95,5.95,0,5.26414482220701,5.26414482220701,5.26414482220701,5.26414482220701,0,0.0,1.0
2008-10-22,5.75,6.0,5.75,5.99,2500,5.08719877776307,5.30838133331799,5.08719877776307,5.29953403109579,2825.72013164403,0.0,1.0
2008-10-23,5.75,5.75,5.75,5.75,175,5.08719877776307,5.08719877776307,5.08719877776307,5.08719877776307,197.800409215082,0.0,1.0
2008-10-24,5.25,5.25,5.25,5.25,375,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,423.858019746604,0.0,1.0
2008-10-27,5.25,5.25,5.25,5.25,1000,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,1130.28805265761,0.0,1.0
2008-10-28,5.0,5.0,5.0,5.0,1500,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,1695.43207898641,0.0,1.0
2008-10-29,5.5,5.5,5.25,5.25,4025,4.86601622220816,4.86601622220816,4.64483366665324,4.64483366665324,4549.40941194688,0.0,1.0
2008-10-30,5.55,5.55,5.55,5.55,2000,4.91025273331914,4.91025273331914,4.91025273331914,4.91025273331914,2260.57610531522,0.0,1.0
2008-10-31,5.54,6.49,5.2,5.2,4500,4.90140543109694,5.74189914220563,4.60059715554226,4.60059715554226,5086.29623695925,0.0,1.0
2008-11-03,5.95,6.1,5.9,6.0,19900,5.26414482220701,5.39685435553996,5.21990831109602,5.30838133331799,22492.7322478864,0.0,1.0
2008-11-04,5.95,5.95,5.95,5.95,0,5.26414482220701,5.26414482220701,5.26414482220701,5.26414482220701,0,0.0,1.0
2008-11-05,5.9,5.9,5.8,5.9,4500,5.21990831109602,5.21990831109602,5.13143528887406,5.21990831109602,5086.29623695925,0.0,1.0
2008-11-06,5.75,5.9,5.55,5.75,3600,5.08719877776307,5.21990831109602,4.91025273331914,5.08719877776307,4069.0369895674,0.0,1.0
2008-11-07,5.75,5.75,5.75,5.75,0,5.08719877776307,5.08719877776307,5.08719877776307,5.08719877776307,0,0.0,1.0
2008-11-10,5.75,5.75,5.75,5.75,0,5.08719877776307,5.08719877776307,5.08719877776307,5.08719877776307,0,0.0,1.0
2008-11-11,5.75,5.75,5.75,5.75,0,5.08719877776307,5.08719877776307,5.08719877776307,5.08719877776307,0,0.0,1.0
2008-11-12,5.75,5.75,5.75,5.75,0,5.08719877776307,5.08719877776307,5.08719877776307,5.08719877776307,0,0.0,1.0
2008-11-13,5.35,5.35,5.35,5.35,945,4.73330668887521,4.73330668887521,4.73330668887521,4.73330668887521,1068.12220976144,0.0,1.0
2008-11-14,5.75,5.75,5.75,5.75,500,5.08719877776307,5.08719877776307,5.08719877776307,5.08719877776307,565.144026328806,0.0,1.0
2008-11-17,5.75,5.75,5.75,5.75,0,5.08719877776307,5.08719877776307,5.08719877776307,5.08719877776307,0,0.0,1.0
2008-11-18,5.75,5.75,5.75,5.75,0,5.08719877776307,5.08719877776307,5.08719877776307,5.08719877776307,0,0.0,1.0
2008-11-19,5.75,5.75,5.75,5.75,0,5.08719877776307,5.08719877776307,5.08719877776307,5.08719877776307,0,0.0,1.0
2008-11-20,5.0,5.0,5.0,5.0,500,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,565.144026328805,0.0,1.0
2008-11-21,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2008-11-24,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2008-11-25,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2008-11-26,5.1,5.1,4.3,4.3,900,4.51212413332029,4.51212413332029,3.80433995554456,3.80433995554456,1017.25924739185,0.0,1.0
2008-11-28,5.1,5.1,5.1,5.1,0,4.51212413332029,4.51212413332029,4.51212413332029,4.51212413332029,0,0.0,1.0
2008-12-01,5.0,5.25,5.0,5.25,3000,4.42365111109833,4.64483366665324,4.42365111109833,4.64483366665324,3390.86415797283,0.0,1.0
2008-12-02,5.0,5.0,5.0,5.0,500,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,565.144026328805,0.0,1.0
2008-12-03,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2008-12-04,4.95,4.95,4.95,4.95,1000,4.37941459998734,4.37941459998734,4.37941459998734,4.37941459998734,1130.28805265761,0.0,1.0
2008-12-05,4.95,4.95,4.95,4.95,0,4.37941459998734,4.37941459998734,4.37941459998734,4.37941459998734,0,0.0,1.0
2008-12-08,4.3,4.3,4.3,4.3,1000,3.80433995554456,3.80433995554456,3.80433995554456,3.80433995554456,1130.28805265761,0.0,1.0
2008-12-09,4.3,4.3,4.3,4.3,0,3.80433995554456,3.80433995554456,3.80433995554456,3.80433995554456,0,0.0,1.0
2008-12-10,4.55,4.6,4.55,4.6,2900,4.02552251109948,4.06975902221046,4.02552251109948,4.06975902221046,3277.83535270707,0.0,1.0
2008-12-11,4.4,5.3,4.4,5.3,5900,3.89281297776653,4.68907017776422,3.89281297776653,4.68907017776422,6668.69951067989,0.0,1.0
2008-12-12,4.4,4.4,4.4,4.4,0,3.89281297776653,3.89281297776653,3.89281297776653,3.89281297776653,0,0.0,1.0
2008-12-15,4.4,4.4,4.4,4.4,0,3.89281297776653,3.89281297776653,3.89281297776653,3.89281297776653,0,0.0,1.0
2008-12-16,5.6,5.6,5.25,5.25,1300,4.95448924443012,4.95448924443012,4.64483366665324,4.64483366665324,1469.37446845489,0.0,1.0
2008-12-17,5.0,5.7,5.0,5.7,4600,4.42365111109833,5.04296226665209,4.42365111109833,5.04296226665209,5199.325042225,0.0,1.0
2008-12-18,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2008-12-19,4.2,4.65,4.2,4.65,3500,3.71586693332259,4.11399553332144,3.71586693332259,4.11399553332144,3956.00818430164,0.0,1.0
2008-12-22,4.2,4.2,4.2,4.2,0,3.71586693332259,3.71586693332259,3.71586693332259,3.71586693332259,0,0.0,1.0
2008-12-23,4.15,4.3,4.15,4.3,3500,3.67163042221161,3.80433995554456,3.67163042221161,3.80433995554456,3956.00818430164,0.0,1.0
2008-12-24,4.25,4.25,4.25,4.25,500,3.76010344443358,3.76010344443358,3.76010344443358,3.76010344443358,565.144026328805,0.0,1.0
2008-12-26,4.0,4.0,4.0,4.0,1800,3.53892088887866,3.53892088887866,3.53892088887866,3.53892088887866,2034.5184947837,0.0,1.0
2008-12-29,5.5,5.7,4.0,4.2,4000,4.86601622220816,5.04296226665209,3.53892088887866,3.71586693332259,4521.15221063044,0.0,1.0
2008-12-30,5.5,5.5,5.5,5.5,0,4.86601622220816,4.86601622220816,4.86601622220816,4.86601622220816,0,0.0,1.0
2008-12-31,5.5,5.5,5.5,5.5,0,4.86601622220816,4.86601622220816,4.86601622220816,4.86601622220816,0,0.0,1.0
2009-01-02,5.0,5.0,5.0,5.0,500,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,565.144026328805,0.0,1.0
2009-01-05,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2009-01-06,5.0,5.0,5.0,5.0,1000,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,1130.28805265761,0.0,1.0
2009-01-07,4.5,4.75,4.5,4.75,2600,3.98128599998849,4.20246855554341,3.98128599998849,4.20246855554341,2938.74893690979,0.0,1.0
2009-01-08,4.5,4.5,4.5,4.5,0,3.98128599998849,3.98128599998849,3.98128599998849,3.98128599998849,0,0.0,1.0
2009-01-09,5.0,5.0,5.0,5.0,1000,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,1130.28805265761,0.0,1.0
2009-01-12,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2009-01-13,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2009-01-14,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2009-01-15,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2009-01-16,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2009-01-20,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2009-01-21,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2009-01-22,4.3,4.32,4.3,4.32,1400,3.80433995554456,3.82203455998895,3.80433995554456,3.82203455998895,1582.40327372065,0.0,1.0
2009-01-23,5.0,5.0,5.0,5.0,1000,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,1130.28805265761,0.0,1.0
2009-01-26,5.0,5.0,5.0,5.0,500,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,565.144026328805,0.0,1.0
2009-01-27,4.9,5.0,3.5,5.0,7700,4.33517808887636,4.42365111109833,3.09655577776883,4.42365111109833,8703.2180054636,0.0,1.0
2009-01-28,5.5,5.5,4.25,4.25,620,4.86601622220816,4.86601622220816,3.76010344443358,3.76010344443358,700.778592647718,0.0,1.0
2009-01-29,5.7,5.7,5.7,5.7,500,5.04296226665209,5.04296226665209,5.04296226665209,5.04296226665209,565.144026328805,0.0,1.0
2009-01-30,5.7,5.7,5.7,5.7,1000,5.04296226665209,5.04296226665209,5.04296226665209,5.04296226665209,1130.28805265761,0.0,1.0
2009-02-02,5.0,5.0,3.7,4.2,5500,4.42365111109833,4.42365111109833,3.27350182221276,3.71586693332259,6216.58428961685,0.0,1.0
2009-02-03,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2009-02-04,4.75,4.75,4.75,4.75,1000,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,1130.28805265761,0.0,1.0
2009-02-05,4.0,4.0,4.0,4.0,200,3.53892088887866,3.53892088887866,3.53892088887866,3.53892088887866,226.057610531522,0.0,1.0
2009-02-06,5.0,5.0,3.4,4.0,3000,4.42365111109833,4.42365111109833,3.00808275554686,3.53892088887866,3390.86415797283,0.0,1.0
2009-02-09,5.2,5.2,5.2,5.2,100,4.60059715554226,4.60059715554226,4.60059715554226,4.60059715554226,113.028805265761,0.0,1.0
2009-02-10,4.7,4.75,4.7,4.75,1000,4.15823204443243,4.20246855554341,4.15823204443243,4.20246855554341,1130.28805265761,0.0,1.0
2009-02-11,4.7,4.7,4.7,4.7,0,4.15823204443243,4.15823204443243,4.15823204443243,4.15823204443243,0,0.0,1.0
2009-02-12,4.7,4.7,4.7,4.7,0,4.15823204443243,4.15823204443243,4.15823204443243,4.15823204443243,0,0.0,1.0
2009-02-13,4.7,4.7,4.7,4.7,0,4.15823204443243,4.15823204443243,4.15823204443243,4.15823204443243,0,0.0,1.0
2009-02-17,5.0,5.0,4.5,4.5,3000,4.42365111109833,4.42365111109833,3.98128599998849,3.98128599998849,3390.86415797283,0.0,1.0
2009-02-18,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2009-02-19,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2009-02-20,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2009-02-23,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2009-02-24,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2009-02-25,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2009-02-26,3.75,4.5,3.75,4.5,800,3.31773833332374,3.98128599998849,3.31773833332374,3.98128599998849,904.230442126089,0.0,1.0
2009-02-27,3.75,3.75,3.75,3.75,0,3.31773833332374,3.31773833332374,3.31773833332374,3.31773833332374,0,0.0,1.0
2009-03-02,3.75,3.75,3.75,3.75,0,3.31773833332374,3.31773833332374,3.31773833332374,3.31773833332374,0,0.0,1.0
2009-03-03,3.75,3.75,3.75,3.75,0,3.31773833332374,3.31773833332374,3.31773833332374,3.31773833332374,0,0.0,1.0
2009-03-04,3.75,3.75,3.75,3.75,0,3.31773833332374,3.31773833332374,3.31773833332374,3.31773833332374,0,0.0,1.0
2009-03-05,4.89,4.89,4.89,4.89,1000,4.32633078665416,4.32633078665416,4.32633078665416,4.32633078665416,1130.28805265761,0.0,1.0
2009-03-06,4.1,4.9,4.1,4.9,2000,3.62739391110063,4.33517808887636,3.62739391110063,4.33517808887636,2260.57610531522,0.0,1.0
2009-03-09,4.1,4.1,4.1,4.1,0,3.62739391110063,3.62739391110063,3.62739391110063,3.62739391110063,0,0.0,1.0
2009-03-10,4.1,4.1,4.1,4.1,0,3.62739391110063,3.62739391110063,3.62739391110063,3.62739391110063,0,0.0,1.0
2009-03-11,4.1,4.1,4.1,4.1,0,3.62739391110063,3.62739391110063,3.62739391110063,3.62739391110063,0,0.0,1.0
2009-03-12,4.09,4.1,4.09,4.1,1000,3.61854660887843,3.62739391110063,3.61854660887843,3.62739391110063,1130.28805265761,0.0,1.0
2009-03-13,4.1,4.1,4.1,4.1,544,3.62739391110063,3.62739391110063,3.62739391110063,3.62739391110063,614.876700645739,0.0,1.0
2009-03-16,3.75,3.76,3.75,3.75,2500,3.31773833332374,3.32658563554594,3.31773833332374,3.31773833332374,2825.72013164403,0.0,1.0
2009-03-17,3.75,3.75,3.75,3.75,0,3.31773833332374,3.31773833332374,3.31773833332374,3.31773833332374,0,0.0,1.0
2009-03-18,3.75,3.75,3.75,3.75,0,3.31773833332374,3.31773833332374,3.31773833332374,3.31773833332374,0,0.0,1.0
2009-03-19,3.75,3.75,3.75,3.75,0,3.31773833332374,3.31773833332374,3.31773833332374,3.31773833332374,0,0.0,1.0
2009-03-20,3.75,3.75,3.75,3.75,0,3.31773833332374,3.31773833332374,3.31773833332374,3.31773833332374,0,0.0,1.0
2009-03-23,4.5,4.5,4.1,4.5,1956,3.98128599998849,3.98128599998849,3.62739391110063,3.98128599998849,2210.84343099829,0.0,1.0
2009-03-24,4.5,4.5,4.5,4.5,0,3.98128599998849,3.98128599998849,3.98128599998849,3.98128599998849,0,0.0,1.0
2009-03-25,4.5,4.5,4.5,4.5,0,3.98128599998849,3.98128599998849,3.98128599998849,3.98128599998849,0,0.0,1.0
2009-03-26,4.5,4.5,4.5,4.5,0,3.98128599998849,3.98128599998849,3.98128599998849,3.98128599998849,0,0.0,1.0
2009-03-27,4.5,4.5,4.5,4.5,0,3.98128599998849,3.98128599998849,3.98128599998849,3.98128599998849,0,0.0,1.0
2009-03-30,4.5,4.5,4.5,4.5,0,3.98128599998849,3.98128599998849,3.98128599998849,3.98128599998849,0,0.0,1.0
2009-03-31,4.5,4.5,4.5,4.5,0,3.98128599998849,3.98128599998849,3.98128599998849,3.98128599998849,0,0.0,1.0
2009-04-01,3.8,3.8,3.8,3.8,500,3.36197484443473,3.36197484443473,3.36197484443473,3.36197484443473,565.144026328805,0.0,1.0
2009-04-02,4.7,4.75,4.7,4.75,1000,4.15823204443243,4.20246855554341,4.15823204443243,4.20246855554341,1130.28805265761,0.0,1.0
2009-04-03,4.99,4.99,4.9,4.9,1500,4.41480380887613,4.41480380887613,4.33517808887636,4.33517808887636,1695.43207898642,0.0,1.0
2009-04-06,4.99,4.99,4.99,4.99,0,4.41480380887613,4.41480380887613,4.41480380887613,4.41480380887613,0,0.0,1.0
2009-04-07,4.99,4.99,4.99,4.99,0,4.41480380887613,4.41480380887613,4.41480380887613,4.41480380887613,0,0.0,1.0
2009-04-08,5.0,5.0,4.89,4.89,200,4.42365111109833,4.42365111109833,4.32633078665416,4.32633078665416,226.057610531522,0.0,1.0
2009-04-09,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2009-04-13,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2009-04-14,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2009-04-15,5.0,5.0,5.0,5.0,1000,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,1130.28805265761,0.0,1.0
2009-04-16,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2009-04-17,5.0,5.0,5.0,5.0,1215,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,1373.29998397899,0.0,1.0
2009-04-20,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2009-04-21,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2009-04-22,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2009-04-23,5.0,5.5,5.0,5.0,4700,4.42365111109833,4.86601622220816,4.42365111109833,4.42365111109833,5312.35384749076,0.0,1.0
2009-04-24,5.0,5.0,5.0,5.0,111,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,125.461973844995,0.0,1.0
2009-04-27,5.0,5.65,5.0,5.65,2450,4.42365111109833,4.99872575554111,4.42365111109833,4.99872575554111,2769.20572901114,0.0,1.0
2009-04-28,5.3,5.8,5.0,5.0,6500,4.68907017776422,5.13143528887406,4.42365111109833,4.42365111109833,7346.87234227447,0.0,1.0
2009-04-29,5.2,5.28,5.2,5.28,690,4.60059715554226,4.67137557331983,4.60059715554226,4.67137557331983,779.898756333751,0.0,1.0
2009-04-30,5.28,5.28,5.28,5.28,1130,4.67137557331983,4.67137557331983,4.67137557331983,4.67137557331983,1277.2254995031,0.0,1.0
2009-05-01,5.28,5.28,4.26,5.0,5000,4.67137557331983,4.67137557331983,3.76895074665577,4.42365111109833,5651.44026328805,0.0,1.0
2009-05-04,5.0,5.0,5.0,5.0,900,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,1017.25924739185,0.0,1.0
2009-05-05,5.0,5.28,5.0,5.28,670,4.42365111109833,4.67137557331983,4.42365111109833,4.67137557331983,757.292995280598,0.0,1.0
2009-05-06,5.0,5.0,5.0,5.0,650,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,734.687234227446,0.0,1.0
2009-05-07,5.0,5.0,5.0,5.0,1100,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,1243.31685792337,0.0,1.0
2009-05-08,4.55,4.95,4.55,4.8,4000,4.02552251109948,4.37941459998734,4.02552251109948,4.24670506665439,4521.15221063044,0.0,1.0
2009-05-11,4.55,4.55,4.54,4.54,1615,4.02552251109948,4.02552251109948,4.01667520887728,4.01667520887728,1825.41520504204,0.0,1.0
2009-05-12,4.55,4.55,4.55,4.55,0,4.02552251109948,4.02552251109948,4.02552251109948,4.02552251109948,0,0.0,1.0
2009-05-13,4.15,4.55,4.15,4.5,2150,3.67163042221161,4.02552251109948,3.67163042221161,3.98128599998849,2430.11931321386,0.0,1.0
2009-05-14,4.55,4.55,4.5,4.5,1985,4.02552251109948,4.02552251109948,3.98128599998849,3.98128599998849,2243.62178452535,0.0,1.0
2009-05-15,4.55,4.55,4.55,4.55,0,4.02552251109948,4.02552251109948,4.02552251109948,4.02552251109948,0,0.0,1.0
2009-05-18,4.55,4.55,4.55,4.55,0,4.02552251109948,4.02552251109948,4.02552251109948,4.02552251109948,0,0.0,1.0
2009-05-19,4.45,4.5,4.1,4.5,2191,3.93704948887751,3.98128599998849,3.62739391110063,3.98128599998849,2476.46112337282,0.0,1.0
2009-05-20,4.53,4.53,4.53,4.53,500,4.00782790665508,4.00782790665508,4.00782790665508,4.00782790665508,565.144026328806,0.0,1.0
2009-05-21,4.53,4.53,4.53,4.53,0,4.00782790665508,4.00782790665508,4.00782790665508,4.00782790665508,0,0.0,1.0
2009-05-22,4.53,4.53,4.1,4.1,2900,4.00782790665508,4.00782790665508,3.62739391110063,3.62739391110063,3277.83535270707,0.0,1.0
2009-05-26,4.5,4.5,4.0,4.1,4100,3.98128599998849,3.98128599998849,3.53892088887866,3.62739391110063,4634.18101589621,0.0,1.0
2009-05-27,4.5,4.5,3.85,3.85,2500,3.98128599998849,3.98128599998849,3.40621135554571,3.40621135554571,2825.72013164403,0.0,1.0
2009-05-28,4.75,4.75,4.75,4.75,150,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,169.543207898641,0.0,1.0
2009-05-29,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2009-06-01,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2009-06-02,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2009-06-03,4.75,4.75,4.75,4.75,500,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,565.144026328805,0.0,1.0
2009-06-04,4.75,4.75,4.75,4.75,150,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,169.543207898641,0.0,1.0
2009-06-05,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2009-06-08,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2009-06-09,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2009-06-10,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2009-06-11,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2009-06-12,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2009-06-15,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2009-06-16,5.0,5.0,5.0,5.0,500,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,565.144026328805,0.0,1.0
2009-06-17,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2009-06-18,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2009-06-19,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2009-06-22,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2009-06-23,5.0,5.0,5.0,5.0,1350,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,1525.88887108777,0.0,1.0
2009-06-24,4.75,5.0,4.75,5.0,1000,4.20246855554341,4.42365111109833,4.20246855554341,4.42365111109833,1130.28805265761,0.0,1.0
2009-06-25,4.75,4.75,4.74,4.74,600,4.20246855554341,4.20246855554341,4.19362125332121,4.19362125332121,678.172831594566,0.0,1.0
2009-06-26,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2009-06-29,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2009-06-30,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2009-07-01,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2009-07-02,4.75,4.75,4.75,4.75,2100,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,2373.60491058098,0.0,1.0
2009-07-06,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2009-07-07,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2009-07-08,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2009-07-09,4.75,4.75,4.75,4.75,1000,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,1130.28805265761,0.0,1.0
2009-07-10,4.75,4.75,4.75,4.75,500,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,565.144026328805,0.0,1.0
2009-07-13,4.75,4.75,4.75,4.75,420,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,474.720982116196,0.0,1.0
2009-07-14,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2009-07-15,4.75,4.75,4.75,4.75,1500,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,1695.43207898642,0.0,1.0
2009-07-16,4.55,4.55,4.55,4.55,500,4.02552251109948,4.02552251109948,4.02552251109948,4.02552251109948,565.144026328805,0.0,1.0
2009-07-17,4.55,4.55,4.55,4.55,0,4.02552251109948,4.02552251109948,4.02552251109948,4.02552251109948,0,0.0,1.0
2009-07-20,4.95,4.95,4.75,4.75,1900,4.37941459998734,4.37941459998734,4.20246855554341,4.20246855554341,2147.54730004946,0.0,1.0
2009-07-21,4.55,4.55,4.55,4.55,500,4.02552251109948,4.02552251109948,4.02552251109948,4.02552251109948,565.144026328805,0.0,1.0
2009-07-22,4.5,4.5,4.5,4.5,100,3.98128599998849,3.98128599998849,3.98128599998849,3.98128599998849,113.028805265761,0.0,1.0
2009-07-23,4.75,4.75,4.5,4.5,1580,4.20246855554341,4.20246855554341,3.98128599998849,3.98128599998849,1785.85512319902,0.0,1.0
2009-07-24,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2009-07-27,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2009-07-28,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2009-07-29,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2009-07-30,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2009-07-31,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2009-08-03,4.5,4.5,4.5,4.5,500,3.98128599998849,3.98128599998849,3.98128599998849,3.98128599998849,565.144026328806,0.0,1.0
2009-08-04,4.1,4.5,4.1,4.5,1600,3.62739391110063,3.98128599998849,3.62739391110063,3.98128599998849,1808.46088425217,0.0,1.0
2009-08-05,4.5,4.5,3.9,4.1,2530,3.98128599998849,3.98128599998849,3.45044786665669,3.62739391110063,2859.62877322376,0.0,1.0
2009-08-06,4.5,4.5,4.5,4.5,0,3.98128599998849,3.98128599998849,3.98128599998849,3.98128599998849,0,0.0,1.0
2009-08-07,4.5,4.5,4.5,4.5,0,3.98128599998849,3.98128599998849,3.98128599998849,3.98128599998849,0,0.0,1.0
2009-08-10,4.5,4.5,4.5,4.5,0,3.98128599998849,3.98128599998849,3.98128599998849,3.98128599998849,0,0.0,1.0
2009-08-11,4.25,4.25,4.25,4.25,200,3.76010344443358,3.76010344443358,3.76010344443358,3.76010344443358,226.057610531522,0.0,1.0
2009-08-12,4.25,4.25,4.25,4.25,0,3.76010344443358,3.76010344443358,3.76010344443358,3.76010344443358,0,0.0,1.0
2009-08-13,4.25,4.25,4.25,4.25,0,3.76010344443358,3.76010344443358,3.76010344443358,3.76010344443358,0,0.0,1.0
2009-08-14,4.25,4.25,4.25,4.25,0,3.76010344443358,3.76010344443358,3.76010344443358,3.76010344443358,0,0.0,1.0
2009-08-17,4.1,4.1,4.1,4.1,1500,3.62739391110063,3.62739391110063,3.62739391110063,3.62739391110063,1695.43207898641,0.0,1.0
2009-08-18,4.5,4.5,4.5,4.5,500,3.98128599998849,3.98128599998849,3.98128599998849,3.98128599998849,565.144026328806,0.0,1.0
2009-08-19,4.08,4.08,4.08,4.08,100,3.60969930665623,3.60969930665623,3.60969930665623,3.60969930665623,113.028805265761,0.0,1.0
2009-08-20,4.5,4.5,4.5,4.5,500,3.98128599998849,3.98128599998849,3.98128599998849,3.98128599998849,565.144026328806,0.0,1.0
2009-08-21,4.49,4.49,4.49,4.49,500,3.9724386977663,3.9724386977663,3.9724386977663,3.9724386977663,565.144026328805,0.0,1.0
2009-08-24,4.45,4.45,4.45,4.45,100,3.93704948887751,3.93704948887751,3.93704948887751,3.93704948887751,113.028805265761,0.0,1.0
2009-08-25,4.45,4.45,4.45,4.45,0,3.93704948887751,3.93704948887751,3.93704948887751,3.93704948887751,0,0.0,1.0
2009-08-26,4.45,4.45,4.45,4.45,0,3.93704948887751,3.93704948887751,3.93704948887751,3.93704948887751,0,0.0,1.0
2009-08-27,4.1,4.1,4.1,4.1,500,3.62739391110063,3.62739391110063,3.62739391110063,3.62739391110063,565.144026328805,0.0,1.0
2009-08-28,4.1,4.1,4.1,4.1,0,3.62739391110063,3.62739391110063,3.62739391110063,3.62739391110063,0,0.0,1.0
2009-08-31,4.1,4.1,4.1,4.1,500,3.62739391110063,3.62739391110063,3.62739391110063,3.62739391110063,565.144026328805,0.0,1.0
2009-09-01,4.1,4.1,4.1,4.1,1201,3.62739391110063,3.62739391110063,3.62739391110063,3.62739391110063,1357.47595124179,0.0,1.0
2009-09-02,4.35,4.35,4.35,4.35,400,3.84857646665554,3.84857646665554,3.84857646665554,3.84857646665554,452.115221063044,0.0,1.0
2009-09-03,4.35,4.35,4.35,4.35,0,3.84857646665554,3.84857646665554,3.84857646665554,3.84857646665554,0,0.0,1.0
2009-09-04,4.1,4.1,4.1,4.1,500,3.62739391110063,3.62739391110063,3.62739391110063,3.62739391110063,565.144026328805,0.0,1.0
2009-09-08,4.1,4.1,4.1,4.1,0,3.62739391110063,3.62739391110063,3.62739391110063,3.62739391110063,0,0.0,1.0
2009-09-09,4.1,4.1,4.1,4.1,0,3.62739391110063,3.62739391110063,3.62739391110063,3.62739391110063,0,0.0,1.0
2009-09-10,4.05,4.1,4.05,4.1,1550,3.58315739998964,3.62739391110063,3.58315739998964,3.62739391110063,1751.9464816193,0.0,1.0
2009-09-11,4.0,4.05,4.0,4.05,2000,3.53892088887866,3.58315739998964,3.53892088887866,3.58315739998964,2260.57610531522,0.0,1.0
2009-09-14,4.0,4.0,4.0,4.0,0,3.53892088887866,3.53892088887866,3.53892088887866,3.53892088887866,0,0.0,1.0
2009-09-15,4.0,4.0,4.0,4.0,0,3.53892088887866,3.53892088887866,3.53892088887866,3.53892088887866,0,0.0,1.0
2009-09-16,3.75,4.0,3.75,4.0,2000,3.31773833332374,3.53892088887866,3.31773833332374,3.53892088887866,2260.57610531522,0.0,1.0
2009-09-17,3.75,3.75,3.75,3.75,1500,3.31773833332374,3.31773833332374,3.31773833332374,3.31773833332374,1695.43207898642,0.0,1.0
2009-09-18,3.75,3.75,3.75,3.75,0,3.31773833332374,3.31773833332374,3.31773833332374,3.31773833332374,0,0.0,1.0
2009-09-21,4.0,4.0,3.75,3.75,4000,3.53892088887866,3.53892088887866,3.31773833332374,3.31773833332374,4521.15221063044,0.0,1.0
2009-09-22,3.9,4.0,3.9,3.9,2300,3.45044786665669,3.53892088887866,3.45044786665669,3.45044786665669,2599.66252111251,0.0,1.0
2009-09-23,3.75,3.75,3.75,3.75,800,3.31773833332374,3.31773833332374,3.31773833332374,3.31773833332374,904.230442126089,0.0,1.0
2009-09-24,3.75,3.75,3.75,3.75,0,3.31773833332374,3.31773833332374,3.31773833332374,3.31773833332374,0,0.0,1.0
2009-09-25,3.75,3.75,3.75,3.75,18000,3.31773833332374,3.31773833332374,3.31773833332374,3.31773833332374,20345.184947837,0.0,1.0
2009-09-28,3.75,3.75,3.75,3.75,0,3.31773833332374,3.31773833332374,3.31773833332374,3.31773833332374,0,0.0,1.0
2009-09-29,4.2,4.2,4.2,4.2,500,3.71586693332259,3.71586693332259,3.71586693332259,3.71586693332259,565.144026328806,0.0,1.0
2009-09-30,4.25,4.25,4.0,4.2,4850,3.76010344443358,3.76010344443358,3.53892088887866,3.71586693332259,5481.8970553894,0.0,1.0
2009-10-01,3.85,4.17,3.85,4.17,1500,3.40621135554571,3.689325026656,3.40621135554571,3.689325026656,1695.43207898642,0.0,1.0
2009-10-02,3.8,3.8,3.8,3.8,500,3.36197484443473,3.36197484443473,3.36197484443473,3.36197484443473,565.144026328805,0.0,1.0
2009-10-05,3.8,3.8,3.8,3.8,0,3.36197484443473,3.36197484443473,3.36197484443473,3.36197484443473,0,0.0,1.0
2009-10-06,3.8,3.8,3.8,3.8,0,3.36197484443473,3.36197484443473,3.36197484443473,3.36197484443473,0,0.0,1.0
2009-10-07,3.8,3.8,3.8,3.8,0,3.36197484443473,3.36197484443473,3.36197484443473,3.36197484443473,0,0.0,1.0
2009-10-08,4.0,4.0,4.0,4.0,1000,3.53892088887866,3.53892088887866,3.53892088887866,3.53892088887866,1130.28805265761,0.0,1.0
2009-10-09,3.75,3.8,3.75,3.8,2000,3.31773833332374,3.36197484443473,3.31773833332374,3.36197484443473,2260.57610531522,0.0,1.0
2009-10-12,3.75,3.75,3.75,3.75,0,3.31773833332374,3.31773833332374,3.31773833332374,3.31773833332374,0,0.0,1.0
2009-10-13,3.75,3.75,3.75,3.75,0,3.31773833332374,3.31773833332374,3.31773833332374,3.31773833332374,0,0.0,1.0
2009-10-14,3.815,3.9,3.75,3.9,3000,3.37524579776802,3.45044786665669,3.31773833332374,3.45044786665669,3390.86415797283,0.0,1.0
2009-10-15,3.3,3.75,3.3,3.75,1500,2.91960973332489,3.31773833332374,2.91960973332489,3.31773833332374,1695.43207898642,0.0,1.0
2009-10-16,3.3,3.3,3.3,3.3,0,2.91960973332489,2.91960973332489,2.91960973332489,2.91960973332489,0,0.0,1.0
2009-10-19,3.3,3.3,3.3,3.3,0,2.91960973332489,2.91960973332489,2.91960973332489,2.91960973332489,0,0.0,1.0
2009-10-20,3.3,3.3,3.3,3.3,0,2.91960973332489,2.91960973332489,2.91960973332489,2.91960973332489,0,0.0,1.0
2009-10-21,3.5,3.5,3.4,3.4,1500,3.09655577776883,3.09655577776883,3.00808275554686,3.00808275554686,1695.43207898641,0.0,1.0
2009-10-22,3.5,3.5,3.5,3.5,0,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,0,0.0,1.0
2009-10-23,3.5,3.5,3.5,3.5,500,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,565.144026328805,0.0,1.0
2009-10-26,3.9,3.9,3.6,3.6,3000,3.45044786665669,3.45044786665669,3.18502879999079,3.18502879999079,3390.86415797283,0.0,1.0
2009-10-27,3.9,3.9,3.9,3.9,2000,3.45044786665669,3.45044786665669,3.45044786665669,3.45044786665669,2260.57610531522,0.0,1.0
2009-10-28,3.9,3.9,3.9,3.9,0,3.45044786665669,3.45044786665669,3.45044786665669,3.45044786665669,0,0.0,1.0
2009-10-29,3.9,3.9,3.9,3.9,0,3.45044786665669,3.45044786665669,3.45044786665669,3.45044786665669,0,0.0,1.0
2009-10-30,3.9,3.9,3.9,3.9,0,3.45044786665669,3.45044786665669,3.45044786665669,3.45044786665669,0,0.0,1.0
2009-11-02,3.9,3.9,3.9,3.9,0,3.45044786665669,3.45044786665669,3.45044786665669,3.45044786665669,0,0.0,1.0
2009-11-03,3.5,3.5,3.5,3.5,500,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,565.144026328805,0.0,1.0
2009-11-04,3.9,3.9,3.9,3.9,300,3.45044786665669,3.45044786665669,3.45044786665669,3.45044786665669,339.086415797283,0.0,1.0
2009-11-05,4.0,4.0,3.8,3.8,1100,3.53892088887866,3.53892088887866,3.36197484443473,3.36197484443473,1243.31685792337,0.0,1.0
2009-11-06,3.35,3.5,3.35,3.5,1000,2.96384624443588,3.09655577776883,2.96384624443588,3.09655577776883,1130.28805265761,0.0,1.0
2009-11-09,3.9,3.9,3.35,3.35,4400,3.45044786665669,3.45044786665669,2.96384624443588,2.96384624443588,4973.26743169349,0.0,1.0
2009-11-10,3.9,3.9,3.9,3.9,0,3.45044786665669,3.45044786665669,3.45044786665669,3.45044786665669,0,0.0,1.0
2009-11-11,3.9,3.9,3.9,3.9,0,3.45044786665669,3.45044786665669,3.45044786665669,3.45044786665669,0,0.0,1.0
2009-11-12,3.85,3.9,3.75,3.9,1910,3.40621135554571,3.45044786665669,3.31773833332374,3.45044786665669,2158.85018057604,0.0,1.0
2009-11-13,3.85,3.85,3.85,3.85,0,3.40621135554571,3.40621135554571,3.40621135554571,3.40621135554571,0,0.0,1.0
2009-11-16,3.85,3.85,3.85,3.85,0,3.40621135554571,3.40621135554571,3.40621135554571,3.40621135554571,0,0.0,1.0
2009-11-17,3.85,3.85,3.85,3.85,0,3.40621135554571,3.40621135554571,3.40621135554571,3.40621135554571,0,0.0,1.0
2009-11-18,3.85,3.85,3.85,3.85,0,3.40621135554571,3.40621135554571,3.40621135554571,3.40621135554571,0,0.0,1.0
2009-11-19,3.5,3.5,3.5,3.5,1000,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,1130.28805265761,0.0,1.0
2009-11-20,3.5,3.5,3.5,3.5,1055,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,1192.45389555378,0.0,1.0
2009-11-23,3.7,3.7,3.7,3.7,100,3.27350182221276,3.27350182221276,3.27350182221276,3.27350182221276,113.028805265761,0.0,1.0
2009-11-24,3.525,3.525,3.525,3.525,7500,3.11867403332432,3.11867403332432,3.11867403332432,3.11867403332432,8477.16039493207,0.0,1.0
2009-11-25,3.75,3.75,3.75,3.75,750,3.31773833332374,3.31773833332374,3.31773833332374,3.31773833332374,847.716039493209,0.0,1.0
2009-11-27,3.75,3.75,3.75,3.75,0,3.31773833332374,3.31773833332374,3.31773833332374,3.31773833332374,0,0.0,1.0
2009-11-30,3.75,3.75,3.75,3.75,0,3.31773833332374,3.31773833332374,3.31773833332374,3.31773833332374,0,0.0,1.0
2009-12-01,3.5,3.5,3.5,3.5,1000,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,1130.28805265761,0.0,1.0
2009-12-02,3.5,3.5,3.5,3.5,0,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,0,0.0,1.0
2009-12-03,3.05,3.5,3.05,3.5,5800,2.69842717776998,3.09655577776883,2.69842717776998,3.09655577776883,6555.67070541413,0.0,1.0
2009-12-04,3.05,3.05,3.05,3.05,1200,2.69842717776998,2.69842717776998,2.69842717776998,2.69842717776998,1356.34566318913,0.0,1.0
2009-12-07,3.05,3.05,3.05,3.05,0,2.69842717776998,2.69842717776998,2.69842717776998,2.69842717776998,0,0.0,1.0
2009-12-08,3.05,3.1,3.05,3.05,1135,2.69842717776998,2.74266368888096,2.69842717776998,2.69842717776998,1282.87693976639,0.0,1.0
2009-12-09,3.05,3.05,3.05,3.05,800,2.69842717776998,2.69842717776998,2.69842717776998,2.69842717776998,904.230442126087,0.0,1.0
2009-12-10,3.05,3.05,3.05,3.05,0,2.69842717776998,2.69842717776998,2.69842717776998,2.69842717776998,0,0.0,1.0
2009-12-11,3.1,3.1,3.0,3.05,5400,2.74266368888096,2.74266368888096,2.654190666659,2.69842717776998,6103.5554843511,0.0,1.0
2009-12-14,3.1,3.1,3.1,3.1,0,2.74266368888096,2.74266368888096,2.74266368888096,2.74266368888096,0,0.0,1.0
2009-12-15,3.0,3.0,2.99,3.0,4500,2.654190666659,2.654190666659,2.6453433644368,2.654190666659,5086.29623695924,0.0,1.0
2009-12-16,3.0,3.0,3.0,3.0,600,2.654190666659,2.654190666659,2.654190666659,2.654190666659,678.172831594565,0.0,1.0
2009-12-17,3.0,3.0,3.0,3.0,2000,2.654190666659,2.654190666659,2.654190666659,2.654190666659,2260.57610531522,0.0,1.0
2009-12-18,3.0,3.0,3.0,3.0,0,2.654190666659,2.654190666659,2.654190666659,2.654190666659,0,0.0,1.0
2009-12-21,2.75,2.95,2.75,2.95,10145,2.43300811110408,2.60995415554801,2.43300811110408,2.60995415554801,11466.7722942114,0.0,1.0
2009-12-22,2.75,2.8,2.75,2.8,5200,2.43300811110408,2.47724462221506,2.43300811110408,2.47724462221506,5877.49787381957,0.0,1.0
2009-12-23,2.85,3.0,2.85,2.9,2350,2.52148113332605,2.654190666659,2.52148113332605,2.56571764443703,2656.17692374538,0.0,1.0
2009-12-24,3.4,3.4,3.4,3.4,980,3.00808275554686,3.00808275554686,3.00808275554686,3.00808275554686,1107.68229160446,0.0,1.0
2009-12-28,2.9,2.9,2.9,2.9,3000,2.56571764443703,2.56571764443703,2.56571764443703,2.56571764443703,3390.86415797283,0.0,1.0
2009-12-29,2.9,2.9,2.9,2.9,0,2.56571764443703,2.56571764443703,2.56571764443703,2.56571764443703,0,0.0,1.0
2009-12-30,2.9,2.9,2.9,2.9,3200,2.56571764443703,2.56571764443703,2.56571764443703,2.56571764443703,3616.92176850435,0.0,1.0
2009-12-31,3.3,3.3,2.9,2.9,1000,2.91960973332489,2.91960973332489,2.56571764443703,2.56571764443703,1130.28805265761,0.0,1.0
2010-01-04,3.3,3.3,3.3,3.3,0,2.91960973332489,2.91960973332489,2.91960973332489,2.91960973332489,0,0.0,1.0
2010-01-05,2.3,2.9,2.3,2.9,6900,2.03487951110523,2.56571764443703,2.03487951110523,2.56571764443703,7798.98756333751,0.0,1.0
2010-01-06,2.95,2.95,2.85,2.85,4000,2.60995415554801,2.60995415554801,2.52148113332605,2.52148113332605,4521.15221063044,0.0,1.0
2010-01-07,2.95,3.0,2.95,3.0,4000,2.60995415554801,2.654190666659,2.60995415554801,2.654190666659,4521.15221063044,0.0,1.0
2010-01-08,2.95,2.95,2.8,2.8,1750,2.60995415554801,2.60995415554801,2.47724462221506,2.47724462221506,1978.00409215082,0.0,1.0
2010-01-11,2.8,2.8,2.8,2.8,500,2.47724462221506,2.47724462221506,2.47724462221506,2.47724462221506,565.144026328806,0.0,1.0
2010-01-12,2.8,2.8,2.8,2.8,0,2.47724462221506,2.47724462221506,2.47724462221506,2.47724462221506,0,0.0,1.0
2010-01-13,2.8,2.8,2.8,2.8,3830,2.47724462221506,2.47724462221506,2.47724462221506,2.47724462221506,4329.00324167865,0.0,1.0
2010-01-14,3.05,3.05,2.75,3.0,2300,2.69842717776998,2.69842717776998,2.43300811110408,2.654190666659,2599.6625211125,0.0,1.0
2010-01-15,2.85,3.05,2.85,3.05,1500,2.52148113332605,2.69842717776998,2.52148113332605,2.69842717776998,1695.43207898641,0.0,1.0
2010-01-19,2.8,2.8,2.8,2.8,1000,2.47724462221506,2.47724462221506,2.47724462221506,2.47724462221506,1130.28805265761,0.0,1.0
2010-01-20,2.8,2.8,2.8,2.8,0,2.47724462221506,2.47724462221506,2.47724462221506,2.47724462221506,0,0.0,1.0
2010-01-21,2.8,2.8,2.8,2.8,0,2.47724462221506,2.47724462221506,2.47724462221506,2.47724462221506,0,0.0,1.0
2010-01-22,2.8,2.8,2.8,2.8,0,2.47724462221506,2.47724462221506,2.47724462221506,2.47724462221506,0,0.0,1.0
2010-01-25,2.95,2.95,2.95,2.95,1500,2.60995415554801,2.60995415554801,2.60995415554801,2.60995415554801,1695.43207898642,0.0,1.0
2010-01-26,3.0,3.0,3.0,3.0,100,2.654190666659,2.654190666659,2.654190666659,2.654190666659,113.028805265761,0.0,1.0
2010-01-27,2.8,2.9,2.8,2.9,4400,2.47724462221506,2.56571764443703,2.47724462221506,2.56571764443703,4973.26743169349,0.0,1.0
2010-01-28,2.8,2.8,2.8,2.8,800,2.47724462221506,2.47724462221506,2.47724462221506,2.47724462221506,904.230442126089,0.0,1.0
2010-01-29,3.0,3.0,2.7,2.7,3600,2.654190666659,2.654190666659,2.3887715999931,2.3887715999931,4069.03698956739,0.0,1.0
2010-02-01,3.0,3.0,3.0,3.0,0,2.654190666659,2.654190666659,2.654190666659,2.654190666659,0,0.0,1.0
2010-02-02,3.1,3.1,3.1,3.1,100,2.74266368888096,2.74266368888096,2.74266368888096,2.74266368888096,113.028805265761,0.0,1.0
2010-02-03,2.75,2.75,2.75,2.75,1000,2.43300811110408,2.43300811110408,2.43300811110408,2.43300811110408,1130.28805265761,0.0,1.0
2010-02-04,2.7,2.75,2.7,2.75,2500,2.3887715999931,2.43300811110408,2.3887715999931,2.43300811110408,2825.72013164402,0.0,1.0
2010-02-05,2.7,2.7,2.7,2.7,0,2.3887715999931,2.3887715999931,2.3887715999931,2.3887715999931,0,0.0,1.0
2010-02-08,2.7,2.7,2.7,2.7,0,2.3887715999931,2.3887715999931,2.3887715999931,2.3887715999931,0,0.0,1.0
2010-02-09,2.7,2.7,2.7,2.7,0,2.3887715999931,2.3887715999931,2.3887715999931,2.3887715999931,0,0.0,1.0
2010-02-10,2.85,2.85,2.85,2.85,1000,2.52148113332605,2.52148113332605,2.52148113332605,2.52148113332605,1130.28805265761,0.0,1.0
2010-02-11,2.85,2.85,2.85,2.85,0,2.52148113332605,2.52148113332605,2.52148113332605,2.52148113332605,0,0.0,1.0
2010-02-12,2.85,2.85,2.85,2.85,0,2.52148113332605,2.52148113332605,2.52148113332605,2.52148113332605,0,0.0,1.0
2010-02-16,2.85,2.85,2.85,2.85,0,2.52148113332605,2.52148113332605,2.52148113332605,2.52148113332605,0,0.0,1.0
2010-02-17,2.7,2.71,2.7,2.71,3500,2.3887715999931,2.39761890221529,2.3887715999931,2.39761890221529,3956.00818430163,0.0,1.0
2010-02-18,3.35,3.35,2.6,2.65,4930,2.96384624443588,2.96384624443588,2.30029857777113,2.34453508888211,5572.32009960201,0.0,1.0
2010-02-19,3.35,3.35,3.35,3.35,0,2.96384624443588,2.96384624443588,2.96384624443588,2.96384624443588,0,0.0,1.0
2010-02-22,3.35,3.35,3.35,3.35,0,2.96384624443588,2.96384624443588,2.96384624443588,2.96384624443588,0,0.0,1.0
2010-02-23,2.8,2.8,2.8,2.8,500,2.47724462221506,2.47724462221506,2.47724462221506,2.47724462221506,565.144026328806,0.0,1.0
2010-02-24,3.0,3.0,3.0,3.0,330,2.654190666659,2.654190666659,2.654190666659,2.654190666659,372.995057377011,0.0,1.0
2010-02-25,3.0,3.0,3.0,3.0,0,2.654190666659,2.654190666659,2.654190666659,2.654190666659,0,0.0,1.0
2010-02-26,3.35,3.4,3.35,3.4,1100,2.96384624443588,3.00808275554686,2.96384624443588,3.00808275554686,1243.31685792337,0.0,1.0
2010-03-01,3.35,3.36,3.35,3.36,2000,2.96384624443588,2.97269354665807,2.96384624443588,2.97269354665807,2260.57610531522,0.0,1.0
2010-03-02,3.35,3.35,2.61,2.7,3800,2.96384624443588,2.96384624443588,2.30914587999333,2.3887715999931,4295.09460009892,0.0,1.0
2010-03-03,3.35,3.35,3.35,3.35,0,2.96384624443588,2.96384624443588,2.96384624443588,2.96384624443588,0,0.0,1.0
2010-03-04,3.35,3.35,3.35,3.35,0,2.96384624443588,2.96384624443588,2.96384624443588,2.96384624443588,0,0.0,1.0
2010-03-05,3.35,3.35,3.35,3.35,0,2.96384624443588,2.96384624443588,2.96384624443588,2.96384624443588,0,0.0,1.0
2010-03-08,2.61,2.7,2.6,2.7,2600,2.30914587999333,2.3887715999931,2.30029857777113,2.3887715999931,2938.74893690978,0.0,1.0
2010-03-09,2.61,2.61,2.61,2.61,0,2.30914587999333,2.30914587999333,2.30914587999333,2.30914587999333,0,0.0,1.0
2010-03-10,2.65,2.65,2.6,2.6,2200,2.34453508888211,2.34453508888211,2.30029857777113,2.30029857777113,2486.63371584674,0.0,1.0
2010-03-11,2.65,2.65,2.65,2.65,0,2.34453508888211,2.34453508888211,2.34453508888211,2.34453508888211,0,0.0,1.0
2010-03-12,2.65,2.65,2.65,2.65,0,2.34453508888211,2.34453508888211,2.34453508888211,2.34453508888211,0,0.0,1.0
2010-03-15,2.65,2.65,2.65,2.65,200,2.34453508888211,2.34453508888211,2.34453508888211,2.34453508888211,226.057610531522,0.0,1.0
2010-03-16,2.65,2.65,2.65,2.65,0,2.34453508888211,2.34453508888211,2.34453508888211,2.34453508888211,0,0.0,1.0
2010-03-17,2.65,2.65,2.65,2.65,0,2.34453508888211,2.34453508888211,2.34453508888211,2.34453508888211,0,0.0,1.0
2010-03-18,2.65,2.65,2.65,2.65,0,2.34453508888211,2.34453508888211,2.34453508888211,2.34453508888211,0,0.0,1.0
2010-03-19,2.65,2.65,2.65,2.65,0,2.34453508888211,2.34453508888211,2.34453508888211,2.34453508888211,0,0.0,1.0
2010-03-22,2.6,2.6,2.6,2.6,800,2.30029857777113,2.30029857777113,2.30029857777113,2.30029857777113,904.230442126088,0.0,1.0
2010-03-23,2.6,2.65,2.6,2.65,3880,2.30029857777113,2.34453508888211,2.30029857777113,2.34453508888211,4385.51764431153,0.0,1.0
2010-03-24,2.6,2.6,2.6,2.6,500,2.30029857777113,2.30029857777113,2.30029857777113,2.30029857777113,565.144026328805,0.0,1.0
2010-03-25,3.0,3.0,2.59,2.59,2200,2.654190666659,2.654190666659,2.29145127554893,2.29145127554893,2486.63371584674,0.0,1.0
2010-03-26,3.0,3.0,3.0,3.0,0,2.654190666659,2.654190666659,2.654190666659,2.654190666659,0,0.0,1.0
2010-03-29,3.0,3.0,3.0,3.0,0,2.654190666659,2.654190666659,2.654190666659,2.654190666659,0,0.0,1.0
2010-03-30,3.0,3.0,3.0,3.0,0,2.654190666659,2.654190666659,2.654190666659,2.654190666659,0,0.0,1.0
2010-03-31,3.5,3.5,2.75,2.75,1850,3.09655577776883,3.09655577776883,2.43300811110408,2.43300811110408,2091.03289741658,0.0,1.0
2010-04-01,3.5,3.5,3.5,3.5,0,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,0,0.0,1.0
2010-04-05,3.5,3.5,3.5,3.5,0,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,0,0.0,1.0
2010-04-06,3.5,3.5,3.5,3.5,0,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,0,0.0,1.0
2010-04-07,3.5,3.5,3.0,3.0,1000,3.09655577776883,3.09655577776883,2.654190666659,2.654190666659,1130.28805265761,0.0,1.0
2010-04-08,2.85,2.85,2.75,2.85,2450,2.52148113332605,2.52148113332605,2.43300811110408,2.52148113332605,2769.20572901114,0.0,1.0
2010-04-09,2.8,2.85,2.8,2.85,1500,2.47724462221506,2.52148113332605,2.47724462221506,2.52148113332605,1695.43207898642,0.0,1.0
2010-04-12,2.8,2.8,2.8,2.8,0,2.47724462221506,2.47724462221506,2.47724462221506,2.47724462221506,0,0.0,1.0
2010-04-13,2.8,2.8,2.8,2.8,0,2.47724462221506,2.47724462221506,2.47724462221506,2.47724462221506,0,0.0,1.0
2010-04-14,2.8,2.8,2.8,2.8,0,2.47724462221506,2.47724462221506,2.47724462221506,2.47724462221506,0,0.0,1.0
2010-04-15,2.8,2.8,2.8,2.8,0,2.47724462221506,2.47724462221506,2.47724462221506,2.47724462221506,0,0.0,1.0
2010-04-16,2.8,2.8,2.8,2.8,0,2.47724462221506,2.47724462221506,2.47724462221506,2.47724462221506,0,0.0,1.0
2010-04-19,3.0,3.0,3.0,3.0,2550,2.654190666659,2.654190666659,2.654190666659,2.654190666659,2882.2345342769,0.0,1.0
2010-04-20,3.05,4.0,3.0,3.0,9550,2.69842717776998,3.53892088887866,2.654190666659,2.654190666659,10794.2509028802,0.0,1.0
2010-04-21,3.05,3.05,3.05,3.05,0,2.69842717776998,2.69842717776998,2.69842717776998,2.69842717776998,0,0.0,1.0
2010-04-22,3.05,3.05,3.05,3.05,0,2.69842717776998,2.69842717776998,2.69842717776998,2.69842717776998,0,0.0,1.0
2010-04-23,2.99,3.0,2.99,3.0,1100,2.6453433644368,2.654190666659,2.6453433644368,2.654190666659,1243.31685792337,0.0,1.0
2010-04-26,2.85,2.85,2.85,2.85,500,2.52148113332605,2.52148113332605,2.52148113332605,2.52148113332605,565.144026328804,0.0,1.0
2010-04-27,2.85,2.85,2.85,2.85,0,2.52148113332605,2.52148113332605,2.52148113332605,2.52148113332605,0,0.0,1.0
2010-04-28,2.8,2.9,2.8,2.9,1500,2.47724462221506,2.56571764443703,2.47724462221506,2.56571764443703,1695.43207898642,0.0,1.0
2010-04-29,2.8,2.8,2.8,2.8,0,2.47724462221506,2.47724462221506,2.47724462221506,2.47724462221506,0,0.0,1.0
2010-04-30,3.75,4.5,3.0,3.0,9300,3.31773833332374,3.98128599998849,2.654190666659,2.654190666659,10511.6788897158,0.0,1.0
2010-05-03,3.5,3.5,3.5,3.5,500,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,565.144026328805,0.0,1.0
2010-05-04,3.05,3.05,3.05,3.05,500,2.69842717776998,2.69842717776998,2.69842717776998,2.69842717776998,565.144026328805,0.0,1.0
2010-05-05,3.0,3.0,2.85,2.85,1800,2.654190666659,2.654190666659,2.52148113332605,2.52148113332605,2034.51849478369,0.0,1.0
2010-05-06,2.8,2.85,2.8,2.85,2100,2.47724462221506,2.52148113332605,2.47724462221506,2.52148113332605,2373.60491058098,0.0,1.0
2010-05-07,3.0,3.0,3.0,3.0,500,2.654190666659,2.654190666659,2.654190666659,2.654190666659,565.144026328804,0.0,1.0
2010-05-10,3.0,3.0,3.0,3.0,0,2.654190666659,2.654190666659,2.654190666659,2.654190666659,0,0.0,1.0
2010-05-11,2.65,2.75,2.4,2.75,4600,2.34453508888211,2.43300811110408,2.1233525333272,2.43300811110408,5199.32504222501,0.0,1.0
2010-05-12,2.65,2.65,2.65,2.65,0,2.34453508888211,2.34453508888211,2.34453508888211,2.34453508888211,0,0.0,1.0
2010-05-13,2.65,2.65,2.65,2.65,0,2.34453508888211,2.34453508888211,2.34453508888211,2.34453508888211,0,0.0,1.0
2010-05-14,2.75,2.75,2.75,2.75,1000,2.43300811110408,2.43300811110408,2.43300811110408,2.43300811110408,1130.28805265761,0.0,1.0
2010-05-17,2.75,2.75,2.75,2.75,0,2.43300811110408,2.43300811110408,2.43300811110408,2.43300811110408,0,0.0,1.0
2010-05-18,2.75,2.75,2.75,2.75,4925,2.43300811110408,2.43300811110408,2.43300811110408,2.43300811110408,5566.66865933873,0.0,1.0
2010-05-19,2.75,2.75,2.75,2.75,0,2.43300811110408,2.43300811110408,2.43300811110408,2.43300811110408,0,0.0,1.0
2010-05-20,2.75,2.75,2.75,2.75,1000,2.43300811110408,2.43300811110408,2.43300811110408,2.43300811110408,1130.28805265761,0.0,1.0
2010-05-21,2.75,2.75,2.75,2.75,0,2.43300811110408,2.43300811110408,2.43300811110408,2.43300811110408,0,0.0,1.0
2010-05-24,2.75,2.75,2.75,2.75,0,2.43300811110408,2.43300811110408,2.43300811110408,2.43300811110408,0,0.0,1.0
2010-05-25,2.75,2.76,2.75,2.76,3210,2.43300811110408,2.44185541332628,2.43300811110408,2.44185541332628,3628.22464903093,0.0,1.0
2010-05-26,2.75,2.75,2.75,2.75,0,2.43300811110408,2.43300811110408,2.43300811110408,2.43300811110408,0,0.0,1.0
2010-05-27,3.0,3.0,2.95,2.95,2400,2.654190666659,2.654190666659,2.60995415554801,2.60995415554801,2712.69132637826,0.0,1.0
2010-05-28,3.0,3.0,3.0,3.0,0,2.654190666659,2.654190666659,2.654190666659,2.654190666659,0,0.0,1.0
2010-06-01,3.0,3.0,3.0,3.0,0,2.654190666659,2.654190666659,2.654190666659,2.654190666659,0,0.0,1.0
2010-06-02,3.0,3.0,3.0,3.0,1000,2.654190666659,2.654190666659,2.654190666659,2.654190666659,1130.28805265761,0.0,1.0
2010-06-03,3.0,3.0,3.0,3.0,250,2.654190666659,2.654190666659,2.654190666659,2.654190666659,282.572013164402,0.0,1.0
2010-06-04,3.0,3.0,3.0,3.0,500,2.654190666659,2.654190666659,2.654190666659,2.654190666659,565.144026328804,0.0,1.0
2010-06-07,3.0,3.0,3.0,3.0,0,2.654190666659,2.654190666659,2.654190666659,2.654190666659,0,0.0,1.0
2010-06-08,2.75,2.9,2.75,2.9,2500,2.43300811110408,2.56571764443703,2.43300811110408,2.56571764443703,2825.72013164402,0.0,1.0
2010-06-09,3.0,3.0,3.0,3.0,1000,2.654190666659,2.654190666659,2.654190666659,2.654190666659,1130.28805265761,0.0,1.0
2010-06-10,3.0,3.0,3.0,3.0,1000,2.654190666659,2.654190666659,2.654190666659,2.654190666659,1130.28805265761,0.0,1.0
2010-06-11,3.0,3.0,2.95,2.95,1000,2.654190666659,2.654190666659,2.60995415554801,2.60995415554801,1130.28805265761,0.0,1.0
2010-06-14,2.75,2.75,2.75,2.75,2000,2.43300811110408,2.43300811110408,2.43300811110408,2.43300811110408,2260.57610531522,0.0,1.0
2010-06-15,2.85,2.85,2.85,2.85,1000,2.52148113332605,2.52148113332605,2.52148113332605,2.52148113332605,1130.28805265761,0.0,1.0
2010-06-16,2.75,2.75,2.7,2.75,2200,2.43300811110408,2.43300811110408,2.3887715999931,2.43300811110408,2486.63371584674,0.0,1.0
2010-06-17,2.75,2.75,2.75,2.75,500,2.43300811110408,2.43300811110408,2.43300811110408,2.43300811110408,565.144026328805,0.0,1.0
2010-06-18,2.75,2.75,2.75,2.75,0,2.43300811110408,2.43300811110408,2.43300811110408,2.43300811110408,0,0.0,1.0
2010-06-21,3.3,3.3,3.0,3.0,1200,2.91960973332489,2.91960973332489,2.654190666659,2.654190666659,1356.34566318913,0.0,1.0
2010-06-22,3.5,3.5,3.5,3.5,500,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,565.144026328805,0.0,1.0
2010-06-23,3.25,3.75,3.01,3.75,4800,2.87537322221391,3.31773833332374,2.66303796888119,3.31773833332374,5425.38265275653,0.0,1.0
2010-06-24,3.25,3.25,3.25,3.25,0,2.87537322221391,2.87537322221391,2.87537322221391,2.87537322221391,0,0.0,1.0
2010-06-25,3.25,3.25,3.25,3.25,2000,2.87537322221391,2.87537322221391,2.87537322221391,2.87537322221391,2260.57610531522,0.0,1.0
2010-06-28,3.25,3.25,3.25,3.25,0,2.87537322221391,2.87537322221391,2.87537322221391,2.87537322221391,0,0.0,1.0
2010-06-29,3.0,3.01,3.0,3.01,2500,2.654190666659,2.66303796888119,2.654190666659,2.66303796888119,2825.72013164402,0.0,1.0
2010-06-30,3.75,3.75,3.0,3.0,1100,3.31773833332374,3.31773833332374,2.654190666659,2.654190666659,1243.31685792337,0.0,1.0
2010-07-01,3.75,3.75,3.75,3.75,0,3.31773833332374,3.31773833332374,3.31773833332374,3.31773833332374,0,0.0,1.0
2010-07-02,3.05,3.05,3.05,3.05,1000,2.69842717776998,2.69842717776998,2.69842717776998,2.69842717776998,1130.28805265761,0.0,1.0
2010-07-06,3.05,3.05,3.05,3.05,0,2.69842717776998,2.69842717776998,2.69842717776998,2.69842717776998,0,0.0,1.0
2010-07-07,3.05,3.05,3.05,3.05,0,2.69842717776998,2.69842717776998,2.69842717776998,2.69842717776998,0,0.0,1.0
2010-07-08,3.05,3.05,3.05,3.05,200,2.69842717776998,2.69842717776998,2.69842717776998,2.69842717776998,226.057610531522,0.0,1.0
2010-07-09,3.05,3.05,3.05,3.05,0,2.69842717776998,2.69842717776998,2.69842717776998,2.69842717776998,0,0.0,1.0
2010-07-12,3.05,3.05,3.05,3.05,0,2.69842717776998,2.69842717776998,2.69842717776998,2.69842717776998,0,0.0,1.0
2010-07-13,3.05,3.05,3.05,3.05,0,2.69842717776998,2.69842717776998,2.69842717776998,2.69842717776998,0,0.0,1.0
2010-07-14,3.05,3.05,3.05,3.05,0,2.69842717776998,2.69842717776998,2.69842717776998,2.69842717776998,0,0.0,1.0
2010-07-15,3.5,3.5,3.5,3.5,1000,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,1130.28805265761,0.0,1.0
2010-07-16,3.5,3.5,3.5,3.5,0,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,0,0.0,1.0
2010-07-19,3.25,3.25,3.25,3.25,500,2.87537322221391,2.87537322221391,2.87537322221391,2.87537322221391,565.144026328805,0.0,1.0
2010-07-20,3.25,3.25,3.25,3.25,0,2.87537322221391,2.87537322221391,2.87537322221391,2.87537322221391,0,0.0,1.0
2010-07-21,3.25,3.25,3.25,3.25,0,2.87537322221391,2.87537322221391,2.87537322221391,2.87537322221391,0,0.0,1.0
2010-07-22,3.25,3.25,3.25,3.25,0,2.87537322221391,2.87537322221391,2.87537322221391,2.87537322221391,0,0.0,1.0
2010-07-23,3.25,3.25,3.25,3.25,0,2.87537322221391,2.87537322221391,2.87537322221391,2.87537322221391,0,0.0,1.0
2010-07-26,3.25,3.25,3.25,3.25,0,2.87537322221391,2.87537322221391,2.87537322221391,2.87537322221391,0,0.0,1.0
2010-07-27,3.25,3.25,3.25,3.25,100,2.87537322221391,2.87537322221391,2.87537322221391,2.87537322221391,113.028805265761,0.0,1.0
2010-07-28,3.25,3.25,3.25,3.25,0,2.87537322221391,2.87537322221391,2.87537322221391,2.87537322221391,0,0.0,1.0
2010-07-29,3.25,3.25,3.25,3.25,2000,2.87537322221391,2.87537322221391,2.87537322221391,2.87537322221391,2260.57610531522,0.0,1.0
2010-07-30,3.6,3.6,3.25,3.25,3600,3.18502879999079,3.18502879999079,2.87537322221391,2.87537322221391,4069.0369895674,0.0,1.0
2010-08-02,3.0,3.25,3.0,3.25,2000,2.654190666659,2.87537322221391,2.654190666659,2.87537322221391,2260.57610531522,0.0,1.0
2010-08-03,3.0,3.0,3.0,3.0,0,2.654190666659,2.654190666659,2.654190666659,2.654190666659,0,0.0,1.0
2010-08-04,3.25,3.25,3.25,3.25,1000,2.87537322221391,2.87537322221391,2.87537322221391,2.87537322221391,1130.28805265761,0.0,1.0
2010-08-05,3.25,3.25,3.25,3.25,0,2.87537322221391,2.87537322221391,2.87537322221391,2.87537322221391,0,0.0,1.0
2010-08-06,3.25,3.25,3.25,3.25,0,2.87537322221391,2.87537322221391,2.87537322221391,2.87537322221391,0,0.0,1.0
2010-08-09,3.7,3.7,3.7,3.7,200,3.27350182221276,3.27350182221276,3.27350182221276,3.27350182221276,226.057610531522,0.0,1.0
2010-08-10,3.7,3.7,3.7,3.7,0,3.27350182221276,3.27350182221276,3.27350182221276,3.27350182221276,0,0.0,1.0
2010-08-11,3.7,3.7,3.7,3.7,0,3.27350182221276,3.27350182221276,3.27350182221276,3.27350182221276,0,0.0,1.0
2010-08-12,3.7,3.7,3.7,3.7,0,3.27350182221276,3.27350182221276,3.27350182221276,3.27350182221276,0,0.0,1.0
2010-08-13,2.9,3.25,2.9,3.0,6200,2.56571764443703,2.87537322221391,2.56571764443703,2.654190666659,7007.78592647718,0.0,1.0
2010-08-16,2.9,2.9,2.9,2.9,0,2.56571764443703,2.56571764443703,2.56571764443703,2.56571764443703,0,0.0,1.0
2010-08-17,2.9,2.9,2.9,2.9,1000,2.56571764443703,2.56571764443703,2.56571764443703,2.56571764443703,1130.28805265761,0.0,1.0
2010-08-18,2.9,2.9,2.9,2.9,0,2.56571764443703,2.56571764443703,2.56571764443703,2.56571764443703,0,0.0,1.0
2010-08-19,2.9,2.9,2.9,2.9,0,2.56571764443703,2.56571764443703,2.56571764443703,2.56571764443703,0,0.0,1.0
2010-08-20,2.9,2.9,2.88,2.9,4160,2.56571764443703,2.56571764443703,2.54802303999264,2.56571764443703,4701.99829905566,0.0,1.0
2010-08-23,2.8,2.8,2.8,2.8,200,2.47724462221506,2.47724462221506,2.47724462221506,2.47724462221506,226.057610531522,0.0,1.0
2010-08-24,2.8,2.8,2.8,2.8,0,2.47724462221506,2.47724462221506,2.47724462221506,2.47724462221506,0,0.0,1.0
2010-08-25,2.8,3.0,2.8,3.0,2500,2.47724462221506,2.654190666659,2.47724462221506,2.654190666659,2825.72013164403,0.0,1.0
2010-08-26,2.8,2.8,2.8,2.8,0,2.47724462221506,2.47724462221506,2.47724462221506,2.47724462221506,0,0.0,1.0
2010-08-27,2.8,2.8,2.8,2.8,0,2.47724462221506,2.47724462221506,2.47724462221506,2.47724462221506,0,0.0,1.0
2010-08-30,2.8,2.8,2.8,2.8,0,2.47724462221506,2.47724462221506,2.47724462221506,2.47724462221506,0,0.0,1.0
2010-08-31,3.0,3.0,2.92,2.955,2970,2.654190666659,2.654190666659,2.58341224888142,2.61437780665911,3356.9555163931,0.0,1.0
2010-09-01,3.0,3.0,3.0,3.0,630,2.654190666659,2.654190666659,2.654190666659,2.654190666659,712.081473174293,0.0,1.0
2010-09-02,3.25,3.25,3.0,3.0,7500,2.87537322221391,2.87537322221391,2.654190666659,2.654190666659,8477.16039493208,0.0,1.0
2010-09-03,3.25,3.25,3.25,3.25,0,2.87537322221391,2.87537322221391,2.87537322221391,2.87537322221391,0,0.0,1.0
2010-09-07,3.25,3.25,3.25,3.25,0,2.87537322221391,2.87537322221391,2.87537322221391,2.87537322221391,0,0.0,1.0
2010-09-08,3.25,3.25,3.25,3.25,0,2.87537322221391,2.87537322221391,2.87537322221391,2.87537322221391,0,0.0,1.0
2010-09-09,3.25,3.25,3.25,3.25,0,2.87537322221391,2.87537322221391,2.87537322221391,2.87537322221391,0,0.0,1.0
2010-09-10,3.25,3.25,3.25,3.25,0,2.87537322221391,2.87537322221391,2.87537322221391,2.87537322221391,0,0.0,1.0
2010-09-13,3.25,3.25,3.25,3.25,0,2.87537322221391,2.87537322221391,2.87537322221391,2.87537322221391,0,0.0,1.0
2010-09-14,3.25,3.25,3.25,3.25,125,2.87537322221391,2.87537322221391,2.87537322221391,2.87537322221391,141.286006582201,0.0,1.0
2010-09-15,3.25,3.25,3.25,3.25,0,2.87537322221391,2.87537322221391,2.87537322221391,2.87537322221391,0,0.0,1.0
2010-09-16,3.25,3.25,3.25,3.25,0,2.87537322221391,2.87537322221391,2.87537322221391,2.87537322221391,0,0.0,1.0
2010-09-17,3.25,3.25,3.25,3.25,0,2.87537322221391,2.87537322221391,2.87537322221391,2.87537322221391,0,0.0,1.0
2010-09-20,3.0,3.0,3.0,3.0,200,2.654190666659,2.654190666659,2.654190666659,2.654190666659,226.057610531522,0.0,1.0
2010-09-21,3.0,3.0,3.0,3.0,0,2.654190666659,2.654190666659,2.654190666659,2.654190666659,0,0.0,1.0
2010-09-22,3.0,3.0,3.0,3.0,0,2.654190666659,2.654190666659,2.654190666659,2.654190666659,0,0.0,1.0
2010-09-23,3.0,3.2,3.0,3.0,5175,2.654190666659,2.83113671110293,2.654190666659,2.654190666659,5849.24067250312,0.0,1.0
2010-09-24,3.0,3.0,3.0,3.0,0,2.654190666659,2.654190666659,2.654190666659,2.654190666659,0,0.0,1.0
2010-09-27,3.0,3.0,3.0,3.0,0,2.654190666659,2.654190666659,2.654190666659,2.654190666659,0,0.0,1.0
2010-09-28,3.9,3.9,3.2,3.2,8000,3.45044786665669,3.45044786665669,2.83113671110293,2.83113671110293,9042.30442126089,0.0,1.0
2010-09-29,3.5,3.99,3.5,3.85,2000,3.09655577776883,3.53007358665646,3.09655577776883,3.40621135554571,2260.57610531522,0.0,1.0
2010-09-30,3.5,3.5,3.5,3.5,0,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,0,0.0,1.0
2010-10-01,3.5,3.5,3.5,3.5,0,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,0,0.0,1.0
2010-10-04,3.7,3.7,3.7,3.7,1000,3.27350182221276,3.27350182221276,3.27350182221276,3.27350182221276,1130.28805265761,0.0,1.0
2010-10-05,3.55,3.7,3.55,3.7,1000,3.14079228887981,3.27350182221276,3.14079228887981,3.27350182221276,1130.28805265761,0.0,1.0
2010-10-06,3.25,3.55,3.25,3.55,1700,2.87537322221391,3.14079228887981,2.87537322221391,3.14079228887981,1921.48968951794,0.0,1.0
2010-10-07,3.25,3.25,3.25,3.25,0,2.87537322221391,2.87537322221391,2.87537322221391,2.87537322221391,0,0.0,1.0
2010-10-08,3.24,3.3,3.1,3.3,1800,2.86652591999172,2.91960973332489,2.74266368888096,2.91960973332489,2034.51849478369,0.0,1.0
2010-10-11,3.25,3.25,3.24,3.24,1500,2.87537322221391,2.87537322221391,2.86652591999172,2.86652591999172,1695.43207898642,0.0,1.0
2010-10-12,3.25,3.25,3.25,3.25,0,2.87537322221391,2.87537322221391,2.87537322221391,2.87537322221391,0,0.0,1.0
2010-10-13,3.05,3.4,3.05,3.4,1900,2.69842717776998,3.00808275554686,2.69842717776998,3.00808275554686,2147.54730004946,0.0,1.0
2010-10-14,3.05,3.05,3.05,3.05,0,2.69842717776998,2.69842717776998,2.69842717776998,2.69842717776998,0,0.0,1.0
2010-10-15,3.25,3.25,3.15,3.15,800,2.87537322221391,2.87537322221391,2.78690019999194,2.78690019999194,904.230442126089,0.0,1.0
2010-10-18,3.25,3.25,3.25,3.25,500,2.87537322221391,2.87537322221391,2.87537322221391,2.87537322221391,565.144026328805,0.0,1.0
2010-10-19,3.1,3.1,3.1,3.1,1900,2.74266368888096,2.74266368888096,2.74266368888096,2.74266368888096,2147.54730004946,0.0,1.0
2010-10-20,3.1,3.1,3.1,3.1,0,2.74266368888096,2.74266368888096,2.74266368888096,2.74266368888096,0,0.0,1.0
2010-10-21,3.25,3.25,3.25,3.25,2500,2.87537322221391,2.87537322221391,2.87537322221391,2.87537322221391,2825.72013164403,0.0,1.0
2010-10-22,3.15,3.15,3.15,3.15,500,2.78690019999194,2.78690019999194,2.78690019999194,2.78690019999194,565.144026328806,0.0,1.0
2010-10-25,3.15,3.15,3.15,3.15,0,2.78690019999194,2.78690019999194,2.78690019999194,2.78690019999194,0,0.0,1.0
2010-10-26,3.15,3.15,3.15,3.15,0,2.78690019999194,2.78690019999194,2.78690019999194,2.78690019999194,0,0.0,1.0
2010-10-27,3.25,3.25,3.25,3.25,2000,2.87537322221391,2.87537322221391,2.87537322221391,2.87537322221391,2260.57610531522,0.0,1.0
2010-10-28,3.02,3.02,3.02,3.02,1000,2.67188527110339,2.67188527110339,2.67188527110339,2.67188527110339,1130.28805265761,0.0,1.0
2010-10-29,3.5,3.5,3.5,3.5,500,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,565.144026328805,0.0,1.0
2010-11-01,3.5,3.5,3.5,3.5,200,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,226.057610531522,0.0,1.0
2010-11-02,3.5,3.5,3.5,3.5,0,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,0,0.0,1.0
2010-11-03,3.5,3.5,3.5,3.5,0,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,0,0.0,1.0
2010-11-04,3.5,3.5,3.5,3.5,0,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,0,0.0,1.0
2010-11-05,3.5,3.5,3.5,3.5,0,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,0,0.0,1.0
2010-11-08,3.5,3.5,3.5,3.5,200,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,226.057610531522,0.0,1.0
2010-11-09,3.5,3.5,3.5,3.5,0,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,0,0.0,1.0
2010-11-10,3.25,3.25,3.15,3.15,4000,2.87537322221391,2.87537322221391,2.78690019999194,2.78690019999194,4521.15221063044,0.0,1.0
2010-11-11,3.1,3.1,3.0,3.1,3300,2.74266368888096,2.74266368888096,2.654190666659,2.74266368888096,3729.95057377012,0.0,1.0
2010-11-12,3.1,3.1,3.1,3.1,0,2.74266368888096,2.74266368888096,2.74266368888096,2.74266368888096,0,0.0,1.0
2010-11-15,3.1,3.1,3.1,3.1,0,2.74266368888096,2.74266368888096,2.74266368888096,2.74266368888096,0,0.0,1.0
2010-11-16,3.0,3.0,3.0,3.0,1000,2.654190666659,2.654190666659,2.654190666659,2.654190666659,1130.28805265761,0.0,1.0
2010-11-17,3.0,3.0,3.0,3.0,6800,2.654190666659,2.654190666659,2.654190666659,2.654190666659,7685.95875807174,0.0,1.0
2010-11-18,3.0,3.0,3.0,3.0,1000,2.654190666659,2.654190666659,2.654190666659,2.654190666659,1130.28805265761,0.0,1.0
2010-11-19,3.0,3.0,3.0,3.0,500,2.654190666659,2.654190666659,2.654190666659,2.654190666659,565.144026328804,0.0,1.0
2010-11-22,3.0,3.0,3.0,3.0,800,2.654190666659,2.654190666659,2.654190666659,2.654190666659,904.230442126087,0.0,1.0
2010-11-23,3.0,3.0,3.0,3.0,0,2.654190666659,2.654190666659,2.654190666659,2.654190666659,0,0.0,1.0
2010-11-24,3.0,3.0,3.0,3.0,0,2.654190666659,2.654190666659,2.654190666659,2.654190666659,0,0.0,1.0
2010-11-26,3.0,3.0,3.0,3.0,0,2.654190666659,2.654190666659,2.654190666659,2.654190666659,0,0.0,1.0
2010-11-29,3.0,3.0,3.0,3.0,1500,2.654190666659,2.654190666659,2.654190666659,2.654190666659,1695.43207898641,0.0,1.0
2010-11-30,3.1,3.1,3.1,3.1,1000,2.74266368888096,2.74266368888096,2.74266368888096,2.74266368888096,1130.28805265761,0.0,1.0
2010-12-01,2.75,3.0,2.75,3.0,2200,2.43300811110408,2.654190666659,2.43300811110408,2.654190666659,2486.63371584674,0.0,1.0
2010-12-02,3.0,3.0,2.85,2.85,1400,2.654190666659,2.654190666659,2.52148113332605,2.52148113332605,1582.40327372065,0.0,1.0
2010-12-03,2.9,3.0,2.75,3.0,3300,2.56571764443703,2.654190666659,2.43300811110408,2.654190666659,3729.95057377011,0.0,1.0
2010-12-06,2.95,2.95,2.95,2.95,500,2.60995415554801,2.60995415554801,2.60995415554801,2.60995415554801,565.144026328806,0.0,1.0
2010-12-07,2.95,3.0,2.95,3.0,3000,2.60995415554801,2.654190666659,2.60995415554801,2.654190666659,3390.86415797283,0.0,1.0
2010-12-08,3.0,3.0,2.99,2.99,1600,2.654190666659,2.654190666659,2.6453433644368,2.6453433644368,1808.46088425217,0.0,1.0
2010-12-09,3.0,3.0,3.0,3.0,1500,2.654190666659,2.654190666659,2.654190666659,2.654190666659,1695.43207898641,0.0,1.0
2010-12-10,2.9,2.9,2.85,2.85,1000,2.56571764443703,2.56571764443703,2.52148113332605,2.52148113332605,1130.28805265761,0.0,1.0
2010-12-13,2.9,2.9,2.9,2.9,0,2.56571764443703,2.56571764443703,2.56571764443703,2.56571764443703,0,0.0,1.0
2010-12-14,2.9,2.9,2.9,2.9,0,2.56571764443703,2.56571764443703,2.56571764443703,2.56571764443703,0,0.0,1.0
2010-12-15,2.9,2.9,2.9,2.9,0,2.56571764443703,2.56571764443703,2.56571764443703,2.56571764443703,0,0.0,1.0
2010-12-16,3.0,3.0,3.0,3.0,1000,2.654190666659,2.654190666659,2.654190666659,2.654190666659,1130.28805265761,0.0,1.0
2010-12-17,3.0,3.0,3.0,3.0,0,2.654190666659,2.654190666659,2.654190666659,2.654190666659,0,0.0,1.0
2010-12-20,3.0,3.0,3.0,3.0,0,2.654190666659,2.654190666659,2.654190666659,2.654190666659,0,0.0,1.0
2010-12-21,2.9,2.9,2.9,2.9,200,2.56571764443703,2.56571764443703,2.56571764443703,2.56571764443703,226.057610531522,0.0,1.0
2010-12-22,2.9,3.0,2.9,2.95,4000,2.56571764443703,2.654190666659,2.56571764443703,2.60995415554801,4521.15221063044,0.0,1.0
2010-12-23,2.85,2.9,2.85,2.9,1500,2.52148113332605,2.56571764443703,2.52148113332605,2.56571764443703,1695.43207898641,0.0,1.0
2010-12-27,2.85,2.85,2.85,2.85,500,2.52148113332605,2.52148113332605,2.52148113332605,2.52148113332605,565.144026328804,0.0,1.0
2010-12-28,2.75,2.85,2.75,2.85,2000,2.43300811110408,2.52148113332605,2.43300811110408,2.52148113332605,2260.57610531522,0.0,1.0
2010-12-29,2.95,2.95,2.9,2.9,1000,2.60995415554801,2.60995415554801,2.56571764443703,2.56571764443703,1130.28805265761,0.0,1.0
2010-12-30,2.95,2.95,2.95,2.95,0,2.60995415554801,2.60995415554801,2.60995415554801,2.60995415554801,0,0.0,1.0
2010-12-31,2.75,2.75,2.75,2.75,2000,2.43300811110408,2.43300811110408,2.43300811110408,2.43300811110408,2260.57610531522,0.0,1.0
2011-01-03,2.99,3.05,2.9,2.9,3000,2.6453433644368,2.69842717776998,2.56571764443703,2.56571764443703,3390.86415797283,0.0,1.0
2011-01-04,3.0,3.05,3.0,3.0,3500,2.654190666659,2.69842717776998,2.654190666659,2.654190666659,3956.00818430163,0.0,1.0
2011-01-05,3.1,3.1,3.1,3.1,500,2.74266368888096,2.74266368888096,2.74266368888096,2.74266368888096,565.144026328805,0.0,1.0
2011-01-06,3.1,3.1,3.1,3.1,0,2.74266368888096,2.74266368888096,2.74266368888096,2.74266368888096,0,0.0,1.0
2011-01-07,3.1,3.1,3.1,3.1,0,2.74266368888096,2.74266368888096,2.74266368888096,2.74266368888096,0,0.0,1.0
2011-01-10,3.1,3.1,3.1,3.1,0,2.74266368888096,2.74266368888096,2.74266368888096,2.74266368888096,0,0.0,1.0
2011-01-11,2.94,2.94,2.94,2.94,500,2.60110685332582,2.60110685332582,2.60110685332582,2.60110685332582,565.144026328804,0.0,1.0
2011-01-12,2.95,2.95,2.94,2.94,1500,2.60995415554801,2.60995415554801,2.60110685332582,2.60110685332582,1695.43207898642,0.0,1.0
2011-01-13,2.95,2.95,2.95,2.95,500,2.60995415554801,2.60995415554801,2.60995415554801,2.60995415554801,565.144026328806,0.0,1.0
2011-01-14,3.0,3.0,2.905,2.905,3000,2.654190666659,2.654190666659,2.57014129554813,2.57014129554813,3390.86415797282,0.0,1.0
2011-01-18,2.8,2.8,2.8,2.8,1000,2.47724462221506,2.47724462221506,2.47724462221506,2.47724462221506,1130.28805265761,0.0,1.0
2011-01-19,2.8,2.8,2.8,2.8,0,2.47724462221506,2.47724462221506,2.47724462221506,2.47724462221506,0,0.0,1.0
2011-01-20,2.8,2.8,2.8,2.8,0,2.47724462221506,2.47724462221506,2.47724462221506,2.47724462221506,0,0.0,1.0
2011-01-21,3.0,3.0,2.95,2.95,1000,2.654190666659,2.654190666659,2.60995415554801,2.60995415554801,1130.28805265761,0.0,1.0
2011-01-24,3.0,3.0,3.0,3.0,1000,2.654190666659,2.654190666659,2.654190666659,2.654190666659,1130.28805265761,0.0,1.0
2011-01-25,3.0,3.0,3.0,3.0,3500,2.654190666659,2.654190666659,2.654190666659,2.654190666659,3956.00818430163,0.0,1.0
2011-01-26,3.0,3.0,3.0,3.0,2000,2.654190666659,2.654190666659,2.654190666659,2.654190666659,2260.57610531522,0.0,1.0
2011-01-27,3.0,3.0,3.0,3.0,1500,2.654190666659,2.654190666659,2.654190666659,2.654190666659,1695.43207898641,0.0,1.0
2011-01-28,3.15,3.15,2.99,2.99,2000,2.78690019999194,2.78690019999194,2.6453433644368,2.6453433644368,2260.57610531522,0.0,1.0
2011-01-31,3.15,3.15,3.15,3.15,0,2.78690019999194,2.78690019999194,2.78690019999194,2.78690019999194,0,0.0,1.0
2011-02-01,3.2,3.2,3.1,3.1,4000,2.83113671110293,2.83113671110293,2.74266368888096,2.74266368888096,4521.15221063044,0.0,1.0
2011-02-02,3.2,3.2,3.2,3.2,0,2.83113671110293,2.83113671110293,2.83113671110293,2.83113671110293,0,0.0,1.0
2011-02-03,3.2,3.2,3.2,3.2,0,2.83113671110293,2.83113671110293,2.83113671110293,2.83113671110293,0,0.0,1.0
2011-02-04,3.25,3.26,3.25,3.25,1000,2.87537322221391,2.88422052443611,2.87537322221391,2.87537322221391,1130.28805265761,0.0,1.0
2011-02-07,3.26,3.26,3.26,3.26,700,2.88422052443611,2.88422052443611,2.88422052443611,2.88422052443611,791.201636860327,0.0,1.0
2011-02-08,3.26,3.26,3.26,3.26,0,2.88422052443611,2.88422052443611,2.88422052443611,2.88422052443611,0,0.0,1.0
2011-02-09,3.4,3.65,3.26,3.4,5300,3.00808275554686,3.22926531110178,2.88422052443611,3.00808275554686,5990.52667908534,0.0,1.0
2011-02-10,3.1,3.26,3.1,3.26,3100,2.74266368888096,2.88422052443611,2.74266368888096,2.88422052443611,3503.89296323859,0.0,1.0
2011-02-11,3.25,3.25,3.25,3.25,1000,2.87537322221391,2.87537322221391,2.87537322221391,2.87537322221391,1130.28805265761,0.0,1.0
2011-02-14,3.25,3.25,3.25,3.25,0,2.87537322221391,2.87537322221391,2.87537322221391,2.87537322221391,0,0.0,1.0
2011-02-15,3.1,3.1,3.1,3.1,2000,2.74266368888096,2.74266368888096,2.74266368888096,2.74266368888096,2260.57610531522,0.0,1.0
2011-02-16,3.1,3.1,3.1,3.1,0,2.74266368888096,2.74266368888096,2.74266368888096,2.74266368888096,0,0.0,1.0
2011-02-17,3.15,3.16,3.15,3.16,4500,2.78690019999194,2.79574750221414,2.78690019999194,2.79574750221414,5086.29623695926,0.0,1.0
2011-02-18,3.0,3.15,3.0,3.15,2000,2.654190666659,2.78690019999194,2.654190666659,2.78690019999194,2260.57610531522,0.0,1.0
2011-02-22,3.0,3.0,3.0,3.0,0,2.654190666659,2.654190666659,2.654190666659,2.654190666659,0,0.0,1.0
2011-02-23,3.0,3.0,3.0,3.0,0,2.654190666659,2.654190666659,2.654190666659,2.654190666659,0,0.0,1.0
2011-02-24,3.15,3.15,3.15,3.15,1500,2.78690019999194,2.78690019999194,2.78690019999194,2.78690019999194,1695.43207898642,0.0,1.0
2011-02-25,3.15,3.15,3.15,3.15,0,2.78690019999194,2.78690019999194,2.78690019999194,2.78690019999194,0,0.0,1.0
2011-02-28,3.0,3.0,3.0,3.0,800,2.654190666659,2.654190666659,2.654190666659,2.654190666659,904.230442126087,0.0,1.0
2011-03-01,3.0,3.0,3.0,3.0,0,2.654190666659,2.654190666659,2.654190666659,2.654190666659,0,0.0,1.0
2011-03-02,3.5,3.5,3.5,3.5,800,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,904.230442126087,0.0,1.0
2011-03-03,3.5,3.5,3.5,3.5,0,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,0,0.0,1.0
2011-03-04,3.5,3.5,3.5,3.5,0,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,0,0.0,1.0
2011-03-07,3.15,3.15,3.15,3.15,300,2.78690019999194,2.78690019999194,2.78690019999194,2.78690019999194,339.086415797284,0.0,1.0
2011-03-08,3.15,3.15,3.15,3.15,0,2.78690019999194,2.78690019999194,2.78690019999194,2.78690019999194,0,0.0,1.0
2011-03-09,3.11,3.11,3.11,3.11,1000,2.75151099110316,2.75151099110316,2.75151099110316,2.75151099110316,1130.28805265761,0.0,1.0
2011-03-10,3.11,3.11,3.11,3.11,800,2.75151099110316,2.75151099110316,2.75151099110316,2.75151099110316,904.230442126088,0.0,1.0
2011-03-11,3.25,3.25,3.25,3.25,1500,2.87537322221391,2.87537322221391,2.87537322221391,2.87537322221391,1695.43207898642,0.0,1.0
2011-03-14,3.4,3.4,3.15,3.25,3800,3.00808275554686,3.00808275554686,2.78690019999194,2.87537322221391,4295.09460009892,0.0,1.0
2011-03-15,3.15,3.15,3.1,3.1,4800,2.78690019999194,2.78690019999194,2.74266368888096,2.74266368888096,5425.38265275654,0.0,1.0
2011-03-16,3.15,3.3,3.15,3.3,4800,2.78690019999194,2.91960973332489,2.78690019999194,2.91960973332489,5425.38265275654,0.0,1.0
2011-03-17,3.15,3.15,3.15,3.15,0,2.78690019999194,2.78690019999194,2.78690019999194,2.78690019999194,0,0.0,1.0
2011-03-18,3.15,3.15,3.15,3.15,0,2.78690019999194,2.78690019999194,2.78690019999194,2.78690019999194,0,0.0,1.0
2011-03-21,3.39,3.4,3.39,3.4,300,2.99923545332466,3.00808275554686,2.99923545332466,3.00808275554686,339.086415797284,0.0,1.0
2011-03-22,3.39,3.39,3.39,3.39,100,2.99923545332466,2.99923545332466,2.99923545332466,2.99923545332466,113.028805265761,0.0,1.0
2011-03-23,3.39,3.39,3.39,3.39,0,2.99923545332466,2.99923545332466,2.99923545332466,2.99923545332466,0,0.0,1.0
2011-03-24,3.39,3.39,3.39,3.39,0,2.99923545332466,2.99923545332466,2.99923545332466,2.99923545332466,0,0.0,1.0
2011-03-25,3.39,3.39,3.39,3.39,0,2.99923545332466,2.99923545332466,2.99923545332466,2.99923545332466,0,0.0,1.0
2011-03-28,3.39,3.39,3.39,3.39,0,2.99923545332466,2.99923545332466,2.99923545332466,2.99923545332466,0,0.0,1.0
2011-03-29,3.39,3.39,3.39,3.39,0,2.99923545332466,2.99923545332466,2.99923545332466,2.99923545332466,0,0.0,1.0
2011-03-30,3.24,3.25,3.24,3.25,200,2.86652591999172,2.87537322221391,2.86652591999172,2.87537322221391,226.057610531522,0.0,1.0
2011-03-31,3.15,3.25,3.15,3.25,1500,2.78690019999194,2.87537322221391,2.78690019999194,2.87537322221391,1695.43207898642,0.0,1.0
2011-04-01,3.25,3.25,3.25,3.25,3500,2.87537322221391,2.87537322221391,2.87537322221391,2.87537322221391,3956.00818430164,0.0,1.0
2011-04-04,3.05,3.15,3.05,3.15,1500,2.69842717776998,2.78690019999194,2.69842717776998,2.78690019999194,1695.43207898641,0.0,1.0
2011-04-05,3.25,3.25,3.25,3.25,400,2.87537322221391,2.87537322221391,2.87537322221391,2.87537322221391,452.115221063044,0.0,1.0
2011-04-06,3.25,3.25,3.25,3.25,0,2.87537322221391,2.87537322221391,2.87537322221391,2.87537322221391,0,0.0,1.0
2011-04-07,3.25,3.25,3.25,3.25,0,2.87537322221391,2.87537322221391,2.87537322221391,2.87537322221391,0,0.0,1.0
2011-04-08,3.25,3.25,3.25,3.25,0,2.87537322221391,2.87537322221391,2.87537322221391,2.87537322221391,0,0.0,1.0
2011-04-11,3.25,3.25,3.25,3.25,0,2.87537322221391,2.87537322221391,2.87537322221391,2.87537322221391,0,0.0,1.0
2011-04-12,3.25,3.25,3.25,3.25,0,2.87537322221391,2.87537322221391,2.87537322221391,2.87537322221391,0,0.0,1.0
2011-04-13,3.8,3.8,3.75,3.75,1500,3.36197484443473,3.36197484443473,3.31773833332374,3.31773833332374,1695.43207898641,0.0,1.0
2011-04-14,3.8,3.8,3.8,3.8,200,3.36197484443473,3.36197484443473,3.36197484443473,3.36197484443473,226.057610531522,0.0,1.0
2011-04-15,4.15,4.15,3.8,3.8,1900,3.67163042221161,3.67163042221161,3.36197484443473,3.36197484443473,2147.54730004946,0.0,1.0
2011-04-18,4.15,4.15,4.15,4.15,0,3.67163042221161,3.67163042221161,3.67163042221161,3.67163042221161,0,0.0,1.0
2011-04-19,5.0,5.5,4.15,4.15,4500,4.42365111109833,4.86601622220816,3.67163042221161,3.67163042221161,5086.29623695924,0.0,1.0
2011-04-20,4.5,4.5,4.5,4.5,200,3.98128599998849,3.98128599998849,3.98128599998849,3.98128599998849,226.057610531522,0.0,1.0
2011-04-21,5.35,5.35,5.35,5.35,1100,4.73330668887521,4.73330668887521,4.73330668887521,4.73330668887521,1243.31685792337,0.0,1.0
2011-04-25,5.34,5.34,5.34,5.34,900,4.72445938665301,4.72445938665301,4.72445938665301,4.72445938665301,1017.25924739185,0.0,1.0
2011-04-26,5.34,5.34,5.34,5.34,0,4.72445938665301,4.72445938665301,4.72445938665301,4.72445938665301,0,0.0,1.0
2011-04-27,5.5,5.5,5.5,5.5,1400,4.86601622220816,4.86601622220816,4.86601622220816,4.86601622220816,1582.40327372065,0.0,1.0
2011-04-28,5.5,5.5,5.5,5.5,0,4.86601622220816,4.86601622220816,4.86601622220816,4.86601622220816,0,0.0,1.0
2011-04-29,5.5,5.5,5.5,5.5,0,4.86601622220816,4.86601622220816,4.86601622220816,4.86601622220816,0,0.0,1.0
2011-05-02,5.5,5.5,5.5,5.5,0,4.86601622220816,4.86601622220816,4.86601622220816,4.86601622220816,0,0.0,1.0
2011-05-03,5.5,5.5,5.5,5.5,0,4.86601622220816,4.86601622220816,4.86601622220816,4.86601622220816,0,0.0,1.0
2011-05-04,5.5,5.5,5.5,5.5,0,4.86601622220816,4.86601622220816,4.86601622220816,4.86601622220816,0,0.0,1.0
2011-05-05,5.5,5.5,5.5,5.5,0,4.86601622220816,4.86601622220816,4.86601622220816,4.86601622220816,0,0.0,1.0
2011-05-06,5.5,5.5,5.5,5.5,0,4.86601622220816,4.86601622220816,4.86601622220816,4.86601622220816,0,0.0,1.0
2011-05-09,5.25,5.5,5.25,5.5,1500,4.64483366665324,4.86601622220816,4.64483366665324,4.86601622220816,1695.43207898642,0.0,1.0
2011-05-10,6.0,6.0,6.0,6.0,100,5.30838133331799,5.30838133331799,5.30838133331799,5.30838133331799,113.028805265761,0.0,1.0
2011-05-11,6.0,6.0,6.0,6.0,0,5.30838133331799,5.30838133331799,5.30838133331799,5.30838133331799,0,0.0,1.0
2011-05-12,6.0,6.0,6.0,6.0,0,5.30838133331799,5.30838133331799,5.30838133331799,5.30838133331799,0,0.0,1.0
2011-05-13,6.0,6.0,6.0,6.0,0,5.30838133331799,5.30838133331799,5.30838133331799,5.30838133331799,0,0.0,1.0
2011-05-16,5.5,5.5,5.5,5.5,400,4.86601622220816,4.86601622220816,4.86601622220816,4.86601622220816,452.115221063044,0.0,1.0
2011-05-17,5.7,5.7,5.7,5.7,800,5.04296226665209,5.04296226665209,5.04296226665209,5.04296226665209,904.230442126088,0.0,1.0
2011-05-18,5.7,5.7,5.7,5.7,0,5.04296226665209,5.04296226665209,5.04296226665209,5.04296226665209,0,0.0,1.0
2011-05-19,5.7,5.7,5.7,5.7,0,5.04296226665209,5.04296226665209,5.04296226665209,5.04296226665209,0,0.0,1.0
2011-05-20,5.7,5.7,5.7,5.7,0,5.04296226665209,5.04296226665209,5.04296226665209,5.04296226665209,0,0.0,1.0
2011-05-23,5.7,5.7,5.7,5.7,0,5.04296226665209,5.04296226665209,5.04296226665209,5.04296226665209,0,0.0,1.0
2011-05-24,5.7,5.7,5.7,5.7,0,5.04296226665209,5.04296226665209,5.04296226665209,5.04296226665209,0,0.0,1.0
2011-05-25,5.7,5.7,5.7,5.7,0,5.04296226665209,5.04296226665209,5.04296226665209,5.04296226665209,0,0.0,1.0
2011-05-26,5.7,5.7,5.7,5.7,0,5.04296226665209,5.04296226665209,5.04296226665209,5.04296226665209,0,0.0,1.0
2011-05-27,5.7,5.7,5.7,5.7,0,5.04296226665209,5.04296226665209,5.04296226665209,5.04296226665209,0,0.0,1.0
2011-05-31,5.7,5.7,5.7,5.7,0,5.04296226665209,5.04296226665209,5.04296226665209,5.04296226665209,0,0.0,1.0
2011-06-01,5.7,5.7,5.7,5.7,0,5.04296226665209,5.04296226665209,5.04296226665209,5.04296226665209,0,0.0,1.0
2011-06-02,5.7,5.7,5.7,5.7,0,5.04296226665209,5.04296226665209,5.04296226665209,5.04296226665209,0,0.0,1.0
2011-06-03,5.7,5.7,5.7,5.7,0,5.04296226665209,5.04296226665209,5.04296226665209,5.04296226665209,0,0.0,1.0
2011-06-06,4.3,4.3,4.3,4.3,500,3.80433995554456,3.80433995554456,3.80433995554456,3.80433995554456,565.144026328805,0.0,1.0
2011-06-07,4.3,4.3,4.3,4.3,0,3.80433995554456,3.80433995554456,3.80433995554456,3.80433995554456,0,0.0,1.0
2011-06-08,3.55,4.25,3.55,4.25,3000,3.14079228887981,3.76010344443358,3.14079228887981,3.76010344443358,3390.86415797283,0.0,1.0
2011-06-09,3.9,3.95,3.4,3.95,2800,3.45044786665669,3.49468437776768,3.00808275554686,3.49468437776768,3164.80654744131,0.0,1.0
2011-06-10,3.9,3.9,3.9,3.9,0,3.45044786665669,3.45044786665669,3.45044786665669,3.45044786665669,0,0.0,1.0
2011-06-13,3.9,3.9,3.9,3.9,0,3.45044786665669,3.45044786665669,3.45044786665669,3.45044786665669,0,0.0,1.0
2011-06-14,3.9,3.9,3.9,3.9,0,3.45044786665669,3.45044786665669,3.45044786665669,3.45044786665669,0,0.0,1.0
2011-06-15,3.9,3.9,3.9,3.9,300,3.45044786665669,3.45044786665669,3.45044786665669,3.45044786665669,339.086415797283,0.0,1.0
2011-06-16,3.9,3.9,3.9,3.9,0,3.45044786665669,3.45044786665669,3.45044786665669,3.45044786665669,0,0.0,1.0
2011-06-17,3.9,3.9,3.9,3.9,0,3.45044786665669,3.45044786665669,3.45044786665669,3.45044786665669,0,0.0,1.0
2011-06-20,3.9,3.9,3.9,3.9,400,3.45044786665669,3.45044786665669,3.45044786665669,3.45044786665669,452.115221063045,0.0,1.0
2011-06-21,3.5,3.5,3.5,3.5,1000,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,1130.28805265761,0.0,1.0
2011-06-22,3.5,3.5,3.5,3.5,0,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,0,0.0,1.0
2011-06-23,3.5,3.5,3.5,3.5,0,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,0,0.0,1.0
2011-06-24,3.5,3.5,3.5,3.5,0,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,0,0.0,1.0
2011-06-27,3.5,3.5,3.5,3.5,0,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,0,0.0,1.0
2011-06-28,3.5,3.5,3.5,3.5,0,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,0,0.0,1.0
2011-06-29,3.5,3.5,3.5,3.5,0,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,0,0.0,1.0
2011-06-30,3.5,3.5,3.5,3.5,0,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,0,0.0,1.0
2011-07-01,3.5,3.5,3.5,3.5,0,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,0,0.0,1.0
2011-07-05,3.5,3.5,3.5,3.5,0,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,0,0.0,1.0
2011-07-06,3.5,3.5,3.5,3.5,0,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,0,0.0,1.0
2011-07-07,3.5,3.5,3.5,3.5,0,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,0,0.0,1.0
2011-07-08,3.5,3.5,3.5,3.5,0,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,0,0.0,1.0
2011-07-11,3.5,3.5,3.5,3.5,0,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,0,0.0,1.0
2011-07-12,3.5,3.5,3.5,3.5,0,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,0,0.0,1.0
2011-07-13,3.5,3.5,3.5,3.5,0,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,0,0.0,1.0
2011-07-14,3.5,3.5,3.5,3.5,0,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,0,0.0,1.0
2011-07-15,3.5,3.5,3.5,3.5,0,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,0,0.0,1.0
2011-07-18,3.5,3.5,3.5,3.5,0,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,0,0.0,1.0
2011-07-19,3.5,3.5,3.5,3.5,0,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,0,0.0,1.0
2011-07-20,3.5,3.5,3.5,3.5,0,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,0,0.0,1.0
2011-07-21,4.0,4.0,4.0,4.0,200,3.53892088887866,3.53892088887866,3.53892088887866,3.53892088887866,226.057610531522,0.0,1.0
2011-07-22,4.0,4.0,4.0,4.0,0,3.53892088887866,3.53892088887866,3.53892088887866,3.53892088887866,0,0.0,1.0
2011-07-25,4.0,4.0,4.0,4.0,0,3.53892088887866,3.53892088887866,3.53892088887866,3.53892088887866,0,0.0,1.0
2011-07-26,3.62,3.7,3.62,3.7,1000,3.20272340443519,3.27350182221276,3.20272340443519,3.27350182221276,1130.28805265761,0.0,1.0
2011-07-27,3.62,3.62,3.62,3.62,0,3.20272340443519,3.20272340443519,3.20272340443519,3.20272340443519,0,0.0,1.0
2011-07-28,3.62,3.62,3.62,3.62,0,3.20272340443519,3.20272340443519,3.20272340443519,3.20272340443519,0,0.0,1.0
2011-07-29,3.62,3.62,3.62,3.62,0,3.20272340443519,3.20272340443519,3.20272340443519,3.20272340443519,0,0.0,1.0
2011-08-01,3.62,3.62,3.62,3.62,0,3.20272340443519,3.20272340443519,3.20272340443519,3.20272340443519,0,0.0,1.0
2011-08-02,3.62,3.62,3.62,3.62,0,3.20272340443519,3.20272340443519,3.20272340443519,3.20272340443519,0,0.0,1.0
2011-08-03,3.5,3.6,3.5,3.6,900,3.09655577776883,3.18502879999079,3.09655577776883,3.18502879999079,1017.25924739185,0.0,1.0
2011-08-04,3.5,3.5,3.5,3.5,0,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,0,0.0,1.0
2011-08-05,3.5,3.5,3.5,3.5,0,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,0,0.0,1.0
2011-08-08,3.5,3.5,3.5,3.5,0,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,0,0.0,1.0
2011-08-09,3.5,3.5,3.5,3.5,0,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,0,0.0,1.0
2011-08-10,3.51,3.51,3.51,3.51,500,3.10540307999102,3.10540307999102,3.10540307999102,3.10540307999102,565.144026328806,0.0,1.0
2011-08-11,3.51,3.51,3.51,3.51,500,3.10540307999102,3.10540307999102,3.10540307999102,3.10540307999102,565.144026328806,0.0,1.0
2011-08-12,3.51,3.51,3.51,3.51,0,3.10540307999102,3.10540307999102,3.10540307999102,3.10540307999102,0,0.0,1.0
2011-08-15,3.51,3.51,3.51,3.51,0,3.10540307999102,3.10540307999102,3.10540307999102,3.10540307999102,0,0.0,1.0
2011-08-16,3.51,3.51,3.51,3.51,0,3.10540307999102,3.10540307999102,3.10540307999102,3.10540307999102,0,0.0,1.0
2011-08-17,3.51,3.51,3.51,3.51,0,3.10540307999102,3.10540307999102,3.10540307999102,3.10540307999102,0,0.0,1.0
2011-08-18,3.51,3.51,3.51,3.51,0,3.10540307999102,3.10540307999102,3.10540307999102,3.10540307999102,0,0.0,1.0
2011-08-19,3.51,3.51,3.51,3.51,0,3.10540307999102,3.10540307999102,3.10540307999102,3.10540307999102,0,0.0,1.0
2011-08-22,3.51,3.51,3.51,3.51,1500,3.10540307999102,3.10540307999102,3.10540307999102,3.10540307999102,1695.43207898642,0.0,1.0
2011-08-23,3.51,3.51,3.51,3.51,0,3.10540307999102,3.10540307999102,3.10540307999102,3.10540307999102,0,0.0,1.0
2011-08-24,3.51,3.51,3.51,3.51,0,3.10540307999102,3.10540307999102,3.10540307999102,3.10540307999102,0,0.0,1.0
2011-08-25,3.51,3.51,3.51,3.51,0,3.10540307999102,3.10540307999102,3.10540307999102,3.10540307999102,0,0.0,1.0
2011-08-26,3.51,3.51,3.51,3.51,0,3.10540307999102,3.10540307999102,3.10540307999102,3.10540307999102,0,0.0,1.0
2011-08-29,3.51,3.51,3.51,3.51,0,3.10540307999102,3.10540307999102,3.10540307999102,3.10540307999102,0,0.0,1.0
2011-08-30,3.52,3.52,3.52,3.52,200,3.11425038221322,3.11425038221322,3.11425038221322,3.11425038221322,226.057610531522,0.0,1.0
2011-08-31,3.52,3.52,3.52,3.52,0,3.11425038221322,3.11425038221322,3.11425038221322,3.11425038221322,0,0.0,1.0
2011-09-01,3.52,3.52,3.52,3.52,0,3.11425038221322,3.11425038221322,3.11425038221322,3.11425038221322,0,0.0,1.0
2011-09-02,3.52,3.52,3.52,3.52,0,3.11425038221322,3.11425038221322,3.11425038221322,3.11425038221322,0,0.0,1.0
2011-09-06,3.52,3.52,3.52,3.52,0,3.11425038221322,3.11425038221322,3.11425038221322,3.11425038221322,0,0.0,1.0
2011-09-07,3.52,3.52,3.52,3.52,0,3.11425038221322,3.11425038221322,3.11425038221322,3.11425038221322,0,0.0,1.0
2011-09-08,3.52,3.52,3.52,3.52,0,3.11425038221322,3.11425038221322,3.11425038221322,3.11425038221322,0,0.0,1.0
2011-09-09,3.52,3.52,3.52,3.52,0,3.11425038221322,3.11425038221322,3.11425038221322,3.11425038221322,0,0.0,1.0
2011-09-12,3.52,3.52,3.52,3.52,0,3.11425038221322,3.11425038221322,3.11425038221322,3.11425038221322,0,0.0,1.0
2011-09-13,3.52,3.52,3.52,3.52,0,3.11425038221322,3.11425038221322,3.11425038221322,3.11425038221322,0,0.0,1.0
2011-09-14,3.52,3.52,3.52,3.52,0,3.11425038221322,3.11425038221322,3.11425038221322,3.11425038221322,0,0.0,1.0
2011-09-15,3.52,3.52,3.52,3.52,0,3.11425038221322,3.11425038221322,3.11425038221322,3.11425038221322,0,0.0,1.0
2011-09-16,3.52,3.52,3.52,3.52,0,3.11425038221322,3.11425038221322,3.11425038221322,3.11425038221322,0,0.0,1.0
2011-09-19,3.52,3.52,3.52,3.52,0,3.11425038221322,3.11425038221322,3.11425038221322,3.11425038221322,0,0.0,1.0
2011-09-20,3.53,4.05,3.52,4.05,7700,3.12309768443542,3.58315739998964,3.11425038221322,3.58315739998964,8703.21800546359,0.0,1.0
2011-09-21,3.7,3.7,3.6,3.6,2600,3.27350182221276,3.27350182221276,3.18502879999079,3.18502879999079,2938.74893690979,0.0,1.0
2011-09-22,3.7,3.7,3.7,3.7,0,3.27350182221276,3.27350182221276,3.27350182221276,3.27350182221276,0,0.0,1.0
2011-09-23,5.0,7.5,5.0,6.0,3100,4.42365111109833,6.63547666664749,4.42365111109833,5.30838133331799,3503.89296323859,0.0,1.0
2011-09-26,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2011-09-27,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2011-09-28,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2011-09-29,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2011-09-30,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2011-10-03,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2011-10-04,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2011-10-05,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2011-10-06,3.52,3.6,3.52,3.6,3600,3.11425038221322,3.18502879999079,3.11425038221322,3.18502879999079,4069.0369895674,0.0,1.0
2011-10-07,3.52,3.52,3.52,3.52,0,3.11425038221322,3.11425038221322,3.11425038221322,3.11425038221322,0,0.0,1.0
2011-10-10,3.62,3.65,3.62,3.65,4100,3.20272340443519,3.22926531110178,3.20272340443519,3.22926531110178,4634.1810158962,0.0,1.0
2011-10-11,3.62,3.62,3.62,3.62,0,3.20272340443519,3.20272340443519,3.20272340443519,3.20272340443519,0,0.0,1.0
2011-10-12,4.0,4.0,4.0,4.0,2000,3.53892088887866,3.53892088887866,3.53892088887866,3.53892088887866,2260.57610531522,0.0,1.0
2011-10-13,4.0,4.0,4.0,4.0,0,3.53892088887866,3.53892088887866,3.53892088887866,3.53892088887866,0,0.0,1.0
2011-10-14,4.0,4.0,4.0,4.0,0,3.53892088887866,3.53892088887866,3.53892088887866,3.53892088887866,0,0.0,1.0
2011-10-17,4.0,4.0,4.0,4.0,0,3.53892088887866,3.53892088887866,3.53892088887866,3.53892088887866,0,0.0,1.0
2011-10-18,3.94,4.0,2.8,3.7,18800,3.48583707554548,3.53892088887866,2.47724462221506,3.27350182221276,21249.4153899631,0.0,1.0
2011-10-19,3.94,3.94,3.94,3.94,0,3.48583707554548,3.48583707554548,3.48583707554548,3.48583707554548,0,0.0,1.0
2011-10-20,3.36,3.41,3.36,3.41,4500,2.97269354665807,3.01693005776906,2.97269354665807,3.01693005776906,5086.29623695925,0.0,1.0
2011-10-21,3.36,3.36,3.36,3.36,0,2.97269354665807,2.97269354665807,2.97269354665807,2.97269354665807,0,0.0,1.0
2011-10-24,3.36,3.36,3.36,3.36,0,2.97269354665807,2.97269354665807,2.97269354665807,2.97269354665807,0,0.0,1.0
2011-10-25,3.36,3.36,3.36,3.36,0,2.97269354665807,2.97269354665807,2.97269354665807,2.97269354665807,0,0.0,1.0
2011-10-26,3.4,3.5,3.4,3.5,4600,3.00808275554686,3.09655577776883,3.00808275554686,3.09655577776883,5199.32504222501,0.0,1.0
2011-10-27,3.4,3.4,3.4,3.4,0,3.00808275554686,3.00808275554686,3.00808275554686,3.00808275554686,0,0.0,1.0
2011-10-28,3.4,3.4,3.4,3.4,0,3.00808275554686,3.00808275554686,3.00808275554686,3.00808275554686,0,0.0,1.0
2011-10-31,4.0,4.0,3.5,3.5,1200,3.53892088887866,3.53892088887866,3.09655577776883,3.09655577776883,1356.34566318913,0.0,1.0
2011-11-01,4.0,4.0,4.0,4.0,0,3.53892088887866,3.53892088887866,3.53892088887866,3.53892088887866,0,0.0,1.0
2011-11-02,3.5,3.5,3.5,3.5,500,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,565.144026328805,0.0,1.0
2011-11-03,3.5,3.5,3.5,3.5,0,3.09655577776883,3.09655577776883,3.09655577776883,3.09655577776883,0,0.0,1.0
2011-11-04,4.0,4.0,4.0,4.0,100,3.53892088887866,3.53892088887866,3.53892088887866,3.53892088887866,113.028805265761,0.0,1.0
2011-11-07,4.0,4.0,4.0,4.0,0,3.53892088887866,3.53892088887866,3.53892088887866,3.53892088887866,0,0.0,1.0
2011-11-08,4.0,4.0,4.0,4.0,0,3.53892088887866,3.53892088887866,3.53892088887866,3.53892088887866,0,0.0,1.0
2011-11-09,4.0,4.0,4.0,4.0,0,3.53892088887866,3.53892088887866,3.53892088887866,3.53892088887866,0,0.0,1.0
2011-11-10,4.0,4.0,4.0,4.0,0,3.53892088887866,3.53892088887866,3.53892088887866,3.53892088887866,0,0.0,1.0
2011-11-11,4.0,4.0,4.0,4.0,0,3.53892088887866,3.53892088887866,3.53892088887866,3.53892088887866,0,0.0,1.0
2011-11-14,4.0,4.0,4.0,4.0,800,3.53892088887866,3.53892088887866,3.53892088887866,3.53892088887866,904.230442126088,0.0,1.0
2011-11-15,4.0,4.0,4.0,4.0,0,3.53892088887866,3.53892088887866,3.53892088887866,3.53892088887866,0,0.0,1.0
2011-11-16,4.0,4.0,4.0,4.0,0,3.53892088887866,3.53892088887866,3.53892088887866,3.53892088887866,0,0.0,1.0
2011-11-17,4.0,4.0,4.0,4.0,0,3.53892088887866,3.53892088887866,3.53892088887866,3.53892088887866,0,0.0,1.0
2011-11-18,4.0,4.0,4.0,4.0,0,3.53892088887866,3.53892088887866,3.53892088887866,3.53892088887866,0,0.0,1.0
2011-11-21,4.0,4.0,4.0,4.0,0,3.53892088887866,3.53892088887866,3.53892088887866,3.53892088887866,0,0.0,1.0
2011-11-22,4.0,4.0,4.0,4.0,0,3.53892088887866,3.53892088887866,3.53892088887866,3.53892088887866,0,0.0,1.0
2011-11-23,4.0,4.0,4.0,4.0,0,3.53892088887866,3.53892088887866,3.53892088887866,3.53892088887866,0,0.0,1.0
2011-11-25,4.0,4.0,4.0,4.0,0,3.53892088887866,3.53892088887866,3.53892088887866,3.53892088887866,0,0.0,1.0
2011-11-28,4.0,4.0,4.0,4.0,0,3.53892088887866,3.53892088887866,3.53892088887866,3.53892088887866,0,0.0,1.0
2011-11-29,4.0,4.0,4.0,4.0,0,3.53892088887866,3.53892088887866,3.53892088887866,3.53892088887866,0,0.0,1.0
2011-11-30,4.8,4.8,4.8,4.8,300,4.24670506665439,4.24670506665439,4.24670506665439,4.24670506665439,339.086415797283,0.0,1.0
2011-12-01,4.8,4.8,4.8,4.8,0,4.24670506665439,4.24670506665439,4.24670506665439,4.24670506665439,0,0.0,1.0
2011-12-02,4.01,4.2,4.01,4.2,1500,3.54776819110086,3.71586693332259,3.54776819110086,3.71586693332259,1695.43207898641,0.0,1.0
2011-12-05,4.0,4.01,4.0,4.01,3000,3.53892088887866,3.54776819110086,3.53892088887866,3.54776819110086,3390.86415797283,0.0,1.0
2011-12-06,4.0,4.0,4.0,4.0,0,3.53892088887866,3.53892088887866,3.53892088887866,3.53892088887866,0,0.0,1.0
2011-12-07,4.0,4.0,4.0,4.0,1000,3.53892088887866,3.53892088887866,3.53892088887866,3.53892088887866,1130.28805265761,0.0,1.0
2011-12-08,4.0,4.0,4.0,4.0,0,3.53892088887866,3.53892088887866,3.53892088887866,3.53892088887866,0,0.0,1.0
2011-12-09,4.0,4.0,4.0,4.0,0,3.53892088887866,3.53892088887866,3.53892088887866,3.53892088887866,0,0.0,1.0
2011-12-12,4.0,4.0,4.0,4.0,0,3.53892088887866,3.53892088887866,3.53892088887866,3.53892088887866,0,0.0,1.0
2011-12-13,4.0,4.0,4.0,4.0,0,3.53892088887866,3.53892088887866,3.53892088887866,3.53892088887866,0,0.0,1.0
2011-12-14,4.0,4.0,4.0,4.0,1800,3.53892088887866,3.53892088887866,3.53892088887866,3.53892088887866,2034.5184947837,0.0,1.0
2011-12-15,4.0,4.0,4.0,4.0,0,3.53892088887866,3.53892088887866,3.53892088887866,3.53892088887866,0,0.0,1.0
2011-12-16,4.0,4.0,4.0,4.0,0,3.53892088887866,3.53892088887866,3.53892088887866,3.53892088887866,0,0.0,1.0
2011-12-19,4.0,4.0,4.0,4.0,1000,3.53892088887866,3.53892088887866,3.53892088887866,3.53892088887866,1130.28805265761,0.0,1.0
2011-12-20,4.5,4.5,4.0,4.0,1300,3.98128599998849,3.98128599998849,3.53892088887866,3.53892088887866,1469.37446845489,0.0,1.0
2011-12-21,4.5,4.5,4.5,4.5,0,3.98128599998849,3.98128599998849,3.98128599998849,3.98128599998849,0,0.0,1.0
2011-12-22,4.5,4.5,4.5,4.5,0,3.98128599998849,3.98128599998849,3.98128599998849,3.98128599998849,0,0.0,1.0
2011-12-23,4.0,4.21,4.0,4.21,7400,3.53892088887866,3.72471423554479,3.53892088887866,3.72471423554479,8364.13158966632,0.0,1.0
2011-12-27,4.0,4.0,4.0,4.0,0,3.53892088887866,3.53892088887866,3.53892088887866,3.53892088887866,0,0.0,1.0
2011-12-28,4.0,4.0,4.0,4.0,0,3.53892088887866,3.53892088887866,3.53892088887866,3.53892088887866,0,0.0,1.0
2011-12-29,3.8,3.9,3.8,3.9,1500,3.36197484443473,3.45044786665669,3.36197484443473,3.45044786665669,1695.43207898641,0.0,1.0
2011-12-30,4.75,4.75,4.0,4.0,4500,4.20246855554341,4.20246855554341,3.53892088887866,3.53892088887866,5086.29623695925,0.0,1.0
2012-01-03,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2012-01-04,4.85,4.85,4.85,4.85,500,4.29094157776538,4.29094157776538,4.29094157776538,4.29094157776538,565.144026328805,0.0,1.0
2012-01-05,4.85,4.85,4.85,4.85,0,4.29094157776538,4.29094157776538,4.29094157776538,4.29094157776538,0,0.0,1.0
2012-01-06,4.85,4.85,4.85,4.85,0,4.29094157776538,4.29094157776538,4.29094157776538,4.29094157776538,0,0.0,1.0
2012-01-09,4.85,4.85,4.85,4.85,0,4.29094157776538,4.29094157776538,4.29094157776538,4.29094157776538,0,0.0,1.0
2012-01-10,4.3,4.6,3.77,4.6,20800,3.80433995554456,4.06975902221046,3.33543293776814,4.06975902221046,23509.9914952783,0.0,1.0
2012-01-11,4.5,4.5,4.4,4.4,3400,3.98128599998849,3.98128599998849,3.89281297776653,3.89281297776653,3842.97937903588,0.0,1.0
2012-01-12,4.5,4.5,4.5,4.5,1000,3.98128599998849,3.98128599998849,3.98128599998849,3.98128599998849,1130.28805265761,0.0,1.0
2012-01-13,4.5,4.5,4.5,4.5,0,3.98128599998849,3.98128599998849,3.98128599998849,3.98128599998849,0,0.0,1.0
2012-01-17,4.9,4.9,4.75,4.75,1300,4.33517808887636,4.33517808887636,4.20246855554341,4.20246855554341,1469.37446845489,0.0,1.0
2012-01-18,4.9,4.9,4.9,4.9,0,4.33517808887636,4.33517808887636,4.33517808887636,4.33517808887636,0,0.0,1.0
2012-01-19,4.2,4.65,4.2,4.65,600,3.71586693332259,4.11399553332144,3.71586693332259,4.11399553332144,678.172831594567,0.0,1.0
2012-01-20,4.75,4.75,4.75,4.75,500,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,565.144026328805,0.0,1.0
2012-01-23,4.75,4.75,4.75,4.75,200,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,226.057610531522,0.0,1.0
2012-01-24,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2012-01-25,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2012-01-26,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2012-01-27,5.0,5.0,5.0,5.0,500,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,565.144026328805,0.0,1.0
2012-01-30,5.0,5.0,5.0,5.0,700,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,791.201636860326,0.0,1.0
2012-01-31,5.0,5.0,5.0,5.0,300,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,339.086415797283,0.0,1.0
2012-02-01,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-02-02,4.5,4.75,4.5,4.75,1000,3.98128599998849,4.20246855554341,3.98128599998849,4.20246855554341,1130.28805265761,0.0,1.0
2012-02-03,4.5,4.5,4.5,4.5,0,3.98128599998849,3.98128599998849,3.98128599998849,3.98128599998849,0,0.0,1.0
2012-02-06,4.8,4.8,4.8,4.8,300,4.24670506665439,4.24670506665439,4.24670506665439,4.24670506665439,339.086415797283,0.0,1.0
2012-02-07,4.8,4.8,4.8,4.8,0,4.24670506665439,4.24670506665439,4.24670506665439,4.24670506665439,0,0.0,1.0
2012-02-08,4.8,4.8,4.8,4.8,0,4.24670506665439,4.24670506665439,4.24670506665439,4.24670506665439,0,0.0,1.0
2012-02-09,4.8,4.8,4.8,4.8,0,4.24670506665439,4.24670506665439,4.24670506665439,4.24670506665439,0,0.0,1.0
2012-02-10,4.8,4.8,4.8,4.8,500,4.24670506665439,4.24670506665439,4.24670506665439,4.24670506665439,565.144026328805,0.0,1.0
2012-02-13,4.8,4.8,4.8,4.8,0,4.24670506665439,4.24670506665439,4.24670506665439,4.24670506665439,0,0.0,1.0
2012-02-14,4.8,4.8,4.8,4.8,0,4.24670506665439,4.24670506665439,4.24670506665439,4.24670506665439,0,0.0,1.0
2012-02-15,4.62,4.62,4.62,4.62,500,4.08745362665485,4.08745362665485,4.08745362665485,4.08745362665485,565.144026328806,0.0,1.0
2012-02-16,4.8,4.8,4.8,4.8,500,4.24670506665439,4.24670506665439,4.24670506665439,4.24670506665439,565.144026328805,0.0,1.0
2012-02-17,5.0,5.0,5.0,5.0,2800,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,3164.80654744131,0.0,1.0
2012-02-21,5.0,5.0,4.99,4.99,1000,4.42365111109833,4.42365111109833,4.41480380887613,4.41480380887613,1130.28805265761,0.0,1.0
2012-02-22,4.8,4.8,4.8,4.8,2000,4.24670506665439,4.24670506665439,4.24670506665439,4.24670506665439,2260.57610531522,0.0,1.0
2012-02-23,5.0,5.0,4.75,4.75,1000,4.42365111109833,4.42365111109833,4.20246855554341,4.20246855554341,1130.28805265761,0.0,1.0
2012-02-24,4.85,4.85,4.85,4.85,300,4.29094157776538,4.29094157776538,4.29094157776538,4.29094157776538,339.086415797283,0.0,1.0
2012-02-27,4.85,4.85,4.85,4.85,0,4.29094157776538,4.29094157776538,4.29094157776538,4.29094157776538,0,0.0,1.0
2012-02-28,5.1,5.1,5.1,5.1,500,4.51212413332029,4.51212413332029,4.51212413332029,4.51212413332029,565.144026328805,0.0,1.0
2012-02-29,5.1,5.4,5.1,5.4,800,4.51212413332029,4.77754319998619,4.51212413332029,4.77754319998619,904.230442126089,0.0,1.0
2012-03-01,4.85,4.85,4.85,4.85,800,4.29094157776538,4.29094157776538,4.29094157776538,4.29094157776538,904.230442126087,0.0,1.0
2012-03-02,4.85,4.85,4.85,4.85,0,4.29094157776538,4.29094157776538,4.29094157776538,4.29094157776538,0,0.0,1.0
2012-03-05,4.85,4.85,4.85,4.85,0,4.29094157776538,4.29094157776538,4.29094157776538,4.29094157776538,0,0.0,1.0
2012-03-06,4.85,4.85,4.85,4.85,0,4.29094157776538,4.29094157776538,4.29094157776538,4.29094157776538,0,0.0,1.0
2012-03-07,4.85,4.85,4.85,4.85,0,4.29094157776538,4.29094157776538,4.29094157776538,4.29094157776538,0,0.0,1.0
2012-03-08,4.85,4.85,4.85,4.85,0,4.29094157776538,4.29094157776538,4.29094157776538,4.29094157776538,0,0.0,1.0
2012-03-09,5.4,5.4,5.4,5.4,100,4.77754319998619,4.77754319998619,4.77754319998619,4.77754319998619,113.028805265761,0.0,1.0
2012-03-12,5.4,5.4,5.4,5.4,0,4.77754319998619,4.77754319998619,4.77754319998619,4.77754319998619,0,0.0,1.0
2012-03-13,5.4,5.4,5.4,5.4,0,4.77754319998619,4.77754319998619,4.77754319998619,4.77754319998619,0,0.0,1.0
2012-03-14,5.0,5.0,5.0,5.0,900,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,1017.25924739185,0.0,1.0
2012-03-15,5.35,5.35,4.75,4.75,1800,4.73330668887521,4.73330668887521,4.20246855554341,4.20246855554341,2034.5184947837,0.0,1.0
2012-03-16,5.35,5.35,5.35,5.35,0,4.73330668887521,4.73330668887521,4.73330668887521,4.73330668887521,0,0.0,1.0
2012-03-19,5.35,5.35,5.35,5.35,0,4.73330668887521,4.73330668887521,4.73330668887521,4.73330668887521,0,0.0,1.0
2012-03-20,5.0,5.0,5.0,5.0,300,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,339.086415797283,0.0,1.0
2012-03-21,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-03-22,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-03-23,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-03-26,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-03-27,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-03-28,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-03-29,5.0,5.0,5.0,5.0,300,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,339.086415797283,0.0,1.0
2012-03-30,5.34,5.34,4.5,4.5,1000,4.72445938665301,4.72445938665301,3.98128599998849,3.98128599998849,1130.28805265761,0.0,1.0
2012-04-02,5.34,5.34,5.34,5.34,0,4.72445938665301,4.72445938665301,4.72445938665301,4.72445938665301,0,0.0,1.0
2012-04-03,5.0,5.0,5.0,5.0,1500,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,1695.43207898641,0.0,1.0
2012-04-04,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-04-05,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-04-09,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-04-10,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-04-11,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-04-12,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-04-13,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-04-16,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-04-17,5.29,5.4,5.29,5.35,3600,4.68022287554203,4.77754319998619,4.68022287554203,4.73330668887521,4069.0369895674,0.0,1.0
2012-04-18,5.29,5.29,5.29,5.29,0,4.68022287554203,4.68022287554203,4.68022287554203,4.68022287554203,0,0.0,1.0
2012-04-19,5.15,5.15,5.15,5.15,500,4.55636064443128,4.55636064443128,4.55636064443128,4.55636064443128,565.144026328805,0.0,1.0
2012-04-20,5.15,5.15,5.15,5.15,0,4.55636064443128,4.55636064443128,4.55636064443128,4.55636064443128,0,0.0,1.0
2012-04-23,5.15,5.15,5.15,5.15,0,4.55636064443128,4.55636064443128,4.55636064443128,4.55636064443128,0,0.0,1.0
2012-04-24,5.15,5.15,5.15,5.15,0,4.55636064443128,4.55636064443128,4.55636064443128,4.55636064443128,0,0.0,1.0
2012-04-25,5.15,5.15,5.15,5.15,0,4.55636064443128,4.55636064443128,4.55636064443128,4.55636064443128,0,0.0,1.0
2012-04-26,5.15,5.15,5.15,5.15,1500,4.55636064443128,4.55636064443128,4.55636064443128,4.55636064443128,1695.43207898641,0.0,1.0
2012-04-27,5.15,5.15,5.15,5.15,0,4.55636064443128,4.55636064443128,4.55636064443128,4.55636064443128,0,0.0,1.0
2012-04-30,5.15,5.15,5.15,5.15,0,4.55636064443128,4.55636064443128,4.55636064443128,4.55636064443128,0,0.0,1.0
2012-05-01,5.15,5.15,5.15,5.15,0,4.55636064443128,4.55636064443128,4.55636064443128,4.55636064443128,0,0.0,1.0
2012-05-02,5.15,5.15,5.15,5.15,0,4.55636064443128,4.55636064443128,4.55636064443128,4.55636064443128,0,0.0,1.0
2012-05-03,5.15,5.15,5.15,5.15,0,4.55636064443128,4.55636064443128,4.55636064443128,4.55636064443128,0,0.0,1.0
2012-05-04,5.15,5.15,5.15,5.15,0,4.55636064443128,4.55636064443128,4.55636064443128,4.55636064443128,0,0.0,1.0
2012-05-07,5.15,5.15,5.15,5.15,0,4.55636064443128,4.55636064443128,4.55636064443128,4.55636064443128,0,0.0,1.0
2012-05-08,5.15,5.15,5.15,5.15,0,4.55636064443128,4.55636064443128,4.55636064443128,4.55636064443128,0,0.0,1.0
2012-05-09,4.9,4.9,4.9,4.9,2000,4.33517808887636,4.33517808887636,4.33517808887636,4.33517808887636,2260.57610531522,0.0,1.0
2012-05-10,5.1,5.1,5.1,5.1,200,4.51212413332029,4.51212413332029,4.51212413332029,4.51212413332029,226.057610531522,0.0,1.0
2012-05-11,5.1,5.1,5.1,5.1,0,4.51212413332029,4.51212413332029,4.51212413332029,4.51212413332029,0,0.0,1.0
2012-05-14,5.1,5.1,5.1,5.1,0,4.51212413332029,4.51212413332029,4.51212413332029,4.51212413332029,0,0.0,1.0
2012-05-15,5.1,5.1,5.1,5.1,0,4.51212413332029,4.51212413332029,4.51212413332029,4.51212413332029,0,0.0,1.0
2012-05-16,5.1,5.1,5.1,5.1,0,4.51212413332029,4.51212413332029,4.51212413332029,4.51212413332029,0,0.0,1.0
2012-05-17,4.9,4.9,4.9,4.9,300,4.33517808887636,4.33517808887636,4.33517808887636,4.33517808887636,339.086415797283,0.0,1.0
2012-05-18,4.9,5.0,4.9,4.99,2500,4.33517808887636,4.42365111109833,4.33517808887636,4.41480380887613,2825.72013164403,0.0,1.0
2012-05-21,4.9,4.9,4.9,4.9,0,4.33517808887636,4.33517808887636,4.33517808887636,4.33517808887636,0,0.0,1.0
2012-05-22,4.9,4.9,4.9,4.9,0,4.33517808887636,4.33517808887636,4.33517808887636,4.33517808887636,0,0.0,1.0
2012-05-23,4.9,4.9,4.9,4.9,0,4.33517808887636,4.33517808887636,4.33517808887636,4.33517808887636,0,0.0,1.0
2012-05-24,4.9,4.9,4.9,4.9,0,4.33517808887636,4.33517808887636,4.33517808887636,4.33517808887636,0,0.0,1.0
2012-05-25,4.9,4.9,4.9,4.9,0,4.33517808887636,4.33517808887636,4.33517808887636,4.33517808887636,0,0.0,1.0
2012-05-29,4.9,4.9,4.9,4.9,0,4.33517808887636,4.33517808887636,4.33517808887636,4.33517808887636,0,0.0,1.0
2012-05-30,4.9,4.9,4.9,4.9,0,4.33517808887636,4.33517808887636,4.33517808887636,4.33517808887636,0,0.0,1.0
2012-05-31,4.9,4.9,4.9,4.9,0,4.33517808887636,4.33517808887636,4.33517808887636,4.33517808887636,0,0.0,1.0
2012-06-01,4.62,4.85,4.62,4.85,2700,4.08745362665485,4.29094157776538,4.08745362665485,4.29094157776538,3051.77774217555,0.0,1.0
2012-06-04,4.62,4.62,4.62,4.62,0,4.08745362665485,4.08745362665485,4.08745362665485,4.08745362665485,0,0.0,1.0
2012-06-05,4.62,4.62,4.62,4.62,900,4.08745362665485,4.08745362665485,4.08745362665485,4.08745362665485,1017.25924739185,0.0,1.0
2012-06-06,4.62,4.62,4.62,4.62,0,4.08745362665485,4.08745362665485,4.08745362665485,4.08745362665485,0,0.0,1.0
2012-06-07,4.62,4.62,4.62,4.62,0,4.08745362665485,4.08745362665485,4.08745362665485,4.08745362665485,0,0.0,1.0
2012-06-08,4.62,4.62,4.62,4.62,0,4.08745362665485,4.08745362665485,4.08745362665485,4.08745362665485,0,0.0,1.0
2012-06-11,5.0,5.0,5.0,5.0,500,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,565.144026328805,0.0,1.0
2012-06-12,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-06-13,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-06-14,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-06-15,5.0,5.0,5.0,5.0,500,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,565.144026328805,0.0,1.0
2012-06-18,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-06-19,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-06-20,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-06-21,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-06-22,4.6,4.8,4.6,4.8,1000,4.06975902221046,4.24670506665439,4.06975902221046,4.24670506665439,1130.28805265761,0.0,1.0
2012-06-25,5.14,5.14,5.14,5.14,300,4.54751334220908,4.54751334220908,4.54751334220908,4.54751334220908,339.086415797283,0.0,1.0
2012-06-26,5.14,5.14,5.14,5.14,0,4.54751334220908,4.54751334220908,4.54751334220908,4.54751334220908,0,0.0,1.0
2012-06-27,5.14,5.14,5.14,5.14,0,4.54751334220908,4.54751334220908,4.54751334220908,4.54751334220908,0,0.0,1.0
2012-06-28,5.14,5.14,5.14,5.14,0,4.54751334220908,4.54751334220908,4.54751334220908,4.54751334220908,0,0.0,1.0
2012-06-29,4.75,4.85,4.6,4.85,8600,4.20246855554341,4.29094157776538,4.06975902221046,4.29094157776538,9720.47725285545,0.0,1.0
2012-07-02,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2012-07-03,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2012-07-05,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2012-07-06,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2012-07-09,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2012-07-10,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2012-07-11,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2012-07-12,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2012-07-13,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2012-07-16,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2012-07-17,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2012-07-18,4.75,4.75,4.75,4.75,1000,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,1130.28805265761,0.0,1.0
2012-07-19,4.75,4.75,4.75,4.75,1000,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,1130.28805265761,0.0,1.0
2012-07-20,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2012-07-23,5.14,5.14,5.14,5.14,100,4.54751334220908,4.54751334220908,4.54751334220908,4.54751334220908,113.028805265761,0.0,1.0
2012-07-24,5.0,5.0,5.0,5.0,200,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,226.057610531522,0.0,1.0
2012-07-25,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-07-26,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-07-27,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-07-30,4.76,4.76,4.75,4.75,4700,4.21131585776561,4.21131585776561,4.20246855554341,4.20246855554341,5312.35384749076,0.0,1.0
2012-07-31,5.25,5.25,4.6,5.1,7900,4.64483366665324,4.64483366665324,4.06975902221046,4.51212413332029,8929.27561599512,0.0,1.0
2012-08-01,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2012-08-02,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2012-08-03,4.75,4.75,4.75,4.75,100,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,113.028805265761,0.0,1.0
2012-08-06,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2012-08-07,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2012-08-08,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2012-08-09,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2012-08-10,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2012-08-13,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2012-08-14,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2012-08-15,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2012-08-16,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2012-08-17,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2012-08-20,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2012-08-21,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2012-08-22,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2012-08-23,4.61,4.75,4.61,4.75,3000,4.07860632443266,4.20246855554341,4.07860632443266,4.20246855554341,3390.86415797283,0.0,1.0
2012-08-24,4.75,4.75,4.75,4.75,1100,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,1243.31685792337,0.0,1.0
2012-08-27,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2012-08-28,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2012-08-29,4.75,4.75,4.75,4.75,0,4.20246855554341,4.20246855554341,4.20246855554341,4.20246855554341,0,0.0,1.0
2012-08-30,5.2,5.25,5.2,5.25,1000,4.60059715554226,4.64483366665324,4.60059715554226,4.64483366665324,1130.28805265761,0.0,1.0
2012-08-31,5.2,5.2,5.2,5.2,0,4.60059715554226,4.60059715554226,4.60059715554226,4.60059715554226,0,0.0,1.0
2012-09-04,5.2,5.2,5.2,5.2,0,4.60059715554226,4.60059715554226,4.60059715554226,4.60059715554226,0,0.0,1.0
2012-09-05,5.2,5.2,5.2,5.2,400,4.60059715554226,4.60059715554226,4.60059715554226,4.60059715554226,452.115221063044,0.0,1.0
2012-09-06,4.77,4.77,4.77,4.77,1600,4.2201631599878,4.2201631599878,4.2201631599878,4.2201631599878,1808.46088425218,0.0,1.0
2012-09-07,5.0,5.0,5.0,5.0,1000,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,1130.28805265761,0.0,1.0
2012-09-10,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-09-11,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-09-12,5.0,5.0,5.0,5.0,700,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,791.201636860326,0.0,1.0
2012-09-13,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-09-14,5.0,5.0,5.0,5.0,600,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,678.172831594565,0.0,1.0
2012-09-17,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-09-18,5.01,5.01,5.01,5.01,1000,4.43249841332052,4.43249841332052,4.43249841332052,4.43249841332052,1130.28805265761,0.0,1.0
2012-09-19,5.01,5.01,5.01,5.01,0,4.43249841332052,4.43249841332052,4.43249841332052,4.43249841332052,0,0.0,1.0
2012-09-20,5.01,5.01,5.01,5.01,0,4.43249841332052,4.43249841332052,4.43249841332052,4.43249841332052,0,0.0,1.0
2012-09-21,5.01,5.01,5.01,5.01,0,4.43249841332052,4.43249841332052,4.43249841332052,4.43249841332052,0,0.0,1.0
2012-09-24,5.19,5.19,5.19,5.19,100,4.59174985332006,4.59174985332006,4.59174985332006,4.59174985332006,113.028805265761,0.0,1.0
2012-09-25,5.0,5.2,5.0,5.2,500,4.42365111109833,4.60059715554226,4.42365111109833,4.60059715554226,565.144026328805,0.0,1.0
2012-09-26,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-09-27,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-09-28,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-10-01,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-10-02,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-10-03,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-10-04,5.0,5.0,5.0,5.0,400,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,452.115221063044,0.0,1.0
2012-10-05,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-10-08,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-10-09,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-10-10,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-10-11,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-10-12,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-10-15,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-10-16,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-10-17,5.0,5.0,5.0,5.0,1100,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,1243.31685792337,0.0,1.0
2012-10-18,5.1,5.1,5.1,5.1,700,4.51212413332029,4.51212413332029,4.51212413332029,4.51212413332029,791.201636860327,0.0,1.0
2012-10-19,5.1,5.1,5.1,5.1,0,4.51212413332029,4.51212413332029,4.51212413332029,4.51212413332029,0,0.0,1.0
2012-10-22,5.15,5.15,5.1,5.1,700,4.55636064443128,4.55636064443128,4.51212413332029,4.51212413332029,791.201636860326,0.0,1.0
2012-10-23,5.15,5.15,5.15,5.15,0,4.55636064443128,4.55636064443128,4.55636064443128,4.55636064443128,0,0.0,1.0
2012-10-24,5.15,5.15,5.15,5.15,500,4.55636064443128,4.55636064443128,4.55636064443128,4.55636064443128,565.144026328805,0.0,1.0
2012-10-25,5.15,5.15,5.15,5.15,0,4.55636064443128,4.55636064443128,4.55636064443128,4.55636064443128,0,0.0,1.0
2012-10-26,5.0,5.0,4.76,5.0,3500,4.42365111109833,4.42365111109833,4.21131585776561,4.42365111109833,3956.00818430163,0.0,1.0
2012-10-31,5.0,5.0,5.0,5.0,300,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,339.086415797283,0.0,1.0
2012-11-01,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-11-02,5.0,5.05,5.0,5.05,1200,4.42365111109833,4.46788762220931,4.42365111109833,4.46788762220931,1356.34566318913,0.0,1.0
2012-11-05,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-11-06,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-11-07,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-11-08,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-11-09,5.0,5.0,5.0,5.0,1000,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,1130.28805265761,0.0,1.0
2012-11-12,5.0,5.15,5.0,5.15,2200,4.42365111109833,4.55636064443128,4.42365111109833,4.55636064443128,2486.63371584674,0.0,1.0
2012-11-13,4.8,4.81,4.8,4.81,1000,4.24670506665439,4.25555236887659,4.24670506665439,4.25555236887659,1130.28805265761,0.0,1.0
2012-11-14,5.0,5.0,5.0,5.0,2000,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,2260.57610531522,0.0,1.0
2012-11-15,5.0,5.0,5.0,5.0,500,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,565.144026328805,0.0,1.0
2012-11-16,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-11-19,4.85,5.0,4.85,5.0,2100,4.29094157776538,4.42365111109833,4.29094157776538,4.42365111109833,2373.60491058098,0.0,1.0
2012-11-20,5.0,5.0,5.0,5.0,800,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,904.230442126087,0.0,1.0
2012-11-21,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-11-23,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-11-26,5.0,5.0,5.0,5.0,600,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,678.172831594565,0.0,1.0
2012-11-27,5.0,5.0,5.0,5.0,0,4.42365111109833,4.42365111109833,4.42365111109833,4.42365111109833,0,0.0,1.0
2012-11-28,4.95,5.15,4.95,5.0,32500,4.37941459998734,4.55636064443128,4.37941459998734,4.42365111109833,36734.3617113723,0.0,1.0
2012-11-29,4.95,4.95,4.95,4.95,0,4.37941459998734,4.37941459998734,4.37941459998734,4.37941459998734,0,0.0,1.0
2012-11-30,5.05,5.05,5.05,5.05,400,4.46788762220931,4.46788762220931,4.46788762220931,4.46788762220931,452.115221063044,0.0,1.0
2012-12-03,5.05,5.05,5.05,5.05,0,4.46788762220931,4.46788762220931,4.46788762220931,4.46788762220931,0,0.0,1.0
2012-12-04,5.15,5.15,5.15,5.15,900,4.55636064443128,4.55636064443128,4.55636064443128,4.55636064443128,1017.25924739185,0.0,1.0
2012-12-05,5.2,5.2,5.2,5.2,500,4.60059715554226,4.60059715554226,4.60059715554226,4.60059715554226,565.144026328805,0.0,1.0
2012-12-06,5.2,5.25,5.2,5.25,12200,4.60059715554226,4.64483366665324,4.60059715554226,4.64483366665324,13789.5142424228,0.0,1.0
2012-12-07,5.25,5.25,5.2,5.2,3900,4.64483366665324,4.64483366665324,4.60059715554226,4.60059715554226,4408.12340536468,0.0,1.0
2012-12-10,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2012-12-11,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2012-12-12,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2012-12-13,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2012-12-14,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2012-12-17,5.37,5.37,5.25,5.3,2400,4.7510012933196,4.7510012933196,4.64483366665324,4.68907017776422,2712.69132637826,0.0,1.0
2012-12-18,5.37,5.37,5.37,5.37,1100,4.7510012933196,4.7510012933196,4.7510012933196,4.7510012933196,1243.31685792337,0.0,1.0
2012-12-19,5.45,5.45,5.25,5.25,7500,4.82177971109718,4.82177971109718,4.64483366665324,4.64483366665324,8477.16039493207,0.0,1.0
2012-12-20,5.45,5.45,5.45,5.45,500,4.82177971109718,4.82177971109718,4.82177971109718,4.82177971109718,565.144026328805,0.0,1.0
2012-12-21,5.45,5.45,5.45,5.45,0,4.82177971109718,4.82177971109718,4.82177971109718,4.82177971109718,0,0.0,1.0
2012-12-24,5.45,5.45,5.45,5.45,0,4.82177971109718,4.82177971109718,4.82177971109718,4.82177971109718,0,0.0,1.0
2012-12-26,5.45,5.45,5.45,5.45,0,4.82177971109718,4.82177971109718,4.82177971109718,4.82177971109718,0,0.0,1.0
2012-12-27,5.25,5.45,5.25,5.45,1000,4.64483366665324,4.82177971109718,4.64483366665324,4.82177971109718,1130.28805265761,0.0,1.0
2012-12-28,5.45,5.45,5.45,5.45,300,4.82177971109718,4.82177971109718,4.82177971109718,4.82177971109718,339.086415797283,0.0,1.0
2012-12-31,5.45,5.45,5.45,5.45,0,4.82177971109718,4.82177971109718,4.82177971109718,4.82177971109718,0,0.0,1.0
2013-01-02,5.45,5.45,5.45,5.45,0,4.82177971109718,4.82177971109718,4.82177971109718,4.82177971109718,0,0.0,1.0
2013-01-03,5.45,5.45,5.45,5.45,100,4.82177971109718,4.82177971109718,4.82177971109718,4.82177971109718,113.028805265761,0.0,1.0
2013-01-04,5.5,5.5,5.25,5.25,400,4.86601622220816,4.86601622220816,4.64483366665324,4.64483366665324,452.115221063044,0.0,1.0
2013-01-07,5.25,5.3,5.25,5.3,1500,4.64483366665324,4.68907017776422,4.64483366665324,4.68907017776422,1695.43207898642,0.0,1.0
2013-01-08,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2013-01-09,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2013-01-10,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2013-01-11,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2013-01-14,5.3,5.3,5.3,5.3,300,4.68907017776422,4.68907017776422,4.68907017776422,4.68907017776422,339.086415797283,0.0,1.0
2013-01-15,5.3,5.3,5.3,5.3,0,4.68907017776422,4.68907017776422,4.68907017776422,4.68907017776422,0,0.0,1.0
2013-01-16,5.3,5.3,5.3,5.3,300,4.68907017776422,4.68907017776422,4.68907017776422,4.68907017776422,339.086415797283,0.0,1.0
2013-01-17,5.3,5.3,5.3,5.3,0,4.68907017776422,4.68907017776422,4.68907017776422,4.68907017776422,0,0.0,1.0
2013-01-18,5.25,5.25,5.25,5.25,1500,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,1695.43207898642,0.0,1.0
2013-01-22,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2013-01-23,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2013-01-24,5.25,5.25,5.25,5.25,2000,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,2260.57610531522,0.0,1.0
2013-01-25,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2013-01-28,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2013-01-29,5.25,5.35,5.25,5.35,600,4.64483366665324,4.73330668887521,4.64483366665324,4.73330668887521,678.172831594566,0.0,1.0
2013-01-30,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2013-01-31,5.25,5.25,5.25,5.25,500,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,565.144026328805,0.0,1.0
2013-02-01,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2013-02-04,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2013-02-05,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2013-02-06,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2013-02-07,5.25,5.3,5.25,5.25,7200,4.64483366665324,4.68907017776422,4.64483366665324,4.64483366665324,8138.0739791348,0.0,1.0
2013-02-08,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2013-02-11,5.25,5.25,5.25,5.25,4400,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,4973.26743169349,0.0,1.0
2013-02-12,5.25,5.25,5.25,5.25,1700,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,1921.48968951794,0.0,1.0
2013-02-13,5.1,5.25,5.05,5.25,4700,4.51212413332029,4.64483366665324,4.46788762220931,4.64483366665324,5312.35384749077,0.0,1.0
2013-02-14,5.1,5.1,5.1,5.1,100,4.51212413332029,4.51212413332029,4.51212413332029,4.51212413332029,113.028805265761,0.0,1.0
2013-02-15,5.35,5.35,5.35,5.35,400,4.73330668887521,4.73330668887521,4.73330668887521,4.73330668887521,452.115221063044,0.0,1.0
2013-02-19,5.35,5.35,5.35,5.35,0,4.73330668887521,4.73330668887521,4.73330668887521,4.73330668887521,0,0.0,1.0
2013-02-20,5.25,5.25,5.25,5.25,1000,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,1130.28805265761,0.0,1.0
2013-02-21,5.35,5.35,5.35,5.35,300,4.73330668887521,4.73330668887521,4.73330668887521,4.73330668887521,339.086415797283,0.0,1.0
2013-02-22,5.25,5.25,5.25,5.25,2300,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,2599.6625211125,0.0,1.0
2013-02-25,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2013-02-26,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2013-02-27,5.25,5.25,5.25,5.25,800,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,904.230442126088,0.0,1.0
2013-02-28,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2013-03-01,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2013-03-04,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2013-03-05,5.15,5.15,5.15,5.15,2700,4.55636064443128,4.55636064443128,4.55636064443128,4.55636064443128,3051.77774217554,0.0,1.0
2013-03-06,5.15,5.15,5.15,5.15,0,4.55636064443128,4.55636064443128,4.55636064443128,4.55636064443128,0,0.0,1.0
2013-03-07,5.15,5.15,5.15,5.15,0,4.55636064443128,4.55636064443128,4.55636064443128,4.55636064443128,0,0.0,1.0
2013-03-08,5.15,5.15,5.0,5.15,2500,4.55636064443128,4.55636064443128,4.42365111109833,4.55636064443128,2825.72013164402,0.0,1.0
2013-03-11,5.15,5.15,5.15,5.15,0,4.55636064443128,4.55636064443128,4.55636064443128,4.55636064443128,0,0.0,1.0
2013-03-12,5.15,5.15,5.15,5.15,3000,4.55636064443128,4.55636064443128,4.55636064443128,4.55636064443128,3390.86415797283,0.0,1.0
2013-03-13,5.15,5.15,5.15,5.15,2000,4.55636064443128,4.55636064443128,4.55636064443128,4.55636064443128,2260.57610531522,0.0,1.0
2013-03-14,5.15,5.15,5.02,5.02,3300,4.55636064443128,4.55636064443128,4.44134571554272,4.44134571554272,3729.95057377011,0.0,1.0
2013-03-15,5.15,5.15,5.15,5.15,0,4.55636064443128,4.55636064443128,4.55636064443128,4.55636064443128,0,0.0,1.0
2013-03-18,5.1,5.1,5.1,5.1,300,4.51212413332029,4.51212413332029,4.51212413332029,4.51212413332029,339.086415797283,0.0,1.0
2013-03-19,5.1,5.1,5.1,5.1,2000,4.51212413332029,4.51212413332029,4.51212413332029,4.51212413332029,2260.57610531522,0.0,1.0
2013-03-20,5.1,5.1,5.1,5.1,0,4.51212413332029,4.51212413332029,4.51212413332029,4.51212413332029,0,0.0,1.0
2013-03-21,5.25,5.25,5.2,5.2,800,4.64483366665324,4.64483366665324,4.60059715554226,4.60059715554226,904.230442126088,0.0,1.0
2013-03-22,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2013-03-25,5.25,5.35,5.25,5.35,700,4.64483366665324,4.73330668887521,4.64483366665324,4.73330668887521,791.201636860327,0.0,1.0
2013-03-26,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2013-03-27,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2013-03-28,5.35,5.35,5.35,5.35,300,4.73330668887521,4.73330668887521,4.73330668887521,4.73330668887521,339.086415797283,0.0,1.0
2013-04-01,5.25,5.25,5.25,5.25,500,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,565.144026328805,0.0,1.0
2013-04-02,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2013-04-03,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2013-04-04,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2013-04-05,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2013-04-08,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2013-04-09,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2013-04-10,5.1,5.2,5.1,5.2,1100,4.51212413332029,4.60059715554226,4.51212413332029,4.60059715554226,1243.31685792337,0.0,1.0
2013-04-11,5.1,5.1,5.1,5.1,0,4.51212413332029,4.51212413332029,4.51212413332029,4.51212413332029,0,0.0,1.0
2013-04-12,5.1,5.1,5.1,5.1,0,4.51212413332029,4.51212413332029,4.51212413332029,4.51212413332029,0,0.0,1.0
2013-04-15,5.1,5.1,5.1,5.1,0,4.51212413332029,4.51212413332029,4.51212413332029,4.51212413332029,0,0.0,1.0
2013-04-16,5.25,5.25,5.2,5.2,2000,4.64483366665324,4.64483366665324,4.60059715554226,4.60059715554226,2260.57610531522,0.0,1.0
2013-04-17,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2013-04-18,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2013-04-19,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2013-04-22,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2013-04-23,5.2,5.2,5.2,5.2,1000,4.60059715554226,4.60059715554226,4.60059715554226,4.60059715554226,1130.28805265761,0.0,1.0
2013-04-24,5.2,5.2,5.2,5.2,0,4.60059715554226,4.60059715554226,4.60059715554226,4.60059715554226,0,0.0,1.0
2013-04-25,5.2,5.2,5.2,5.2,0,4.60059715554226,4.60059715554226,4.60059715554226,4.60059715554226,0,0.0,1.0
2013-04-26,5.25,5.25,5.25,5.25,500,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,565.144026328805,0.0,1.0
2013-04-29,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2013-04-30,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2013-05-01,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2013-05-02,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2013-05-03,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2013-05-06,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2013-05-07,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2013-05-08,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2013-05-09,5.25,5.25,5.25,5.25,1500,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,1695.43207898642,0.0,1.0
2013-05-10,5.25,5.25,5.25,5.25,0,4.64483366665324,4.64483366665324,4.64483366665324,4.64483366665324,0,0.0,1.0
2013-05-13,5.2,5.2,5.2,5.2,100,4.60059715554226,4.60059715554226,4.60059715554226,4.60059715554226,113.028805265761,0.0,1.0
2013-05-14,5.2,5.2,5.2,5.2,0,4.60059715554226,4.60059715554226,4.60059715554226,4.60059715554226,0,0.0,1.0
2013-05-15,5.2,5.2,5.2,5.2,0,4.60059715554226,4.60059715554226,4.60059715554226,4.60059715554226,0,0.0,1.0
2013-05-16,5.3,5.3,5.2,5.2,7600,4.68907017776422,4.68907017776422,4.60059715554226,4.60059715554226,8590.18920019785,0.0,1.0
2013-05-17,5.74,5.74,5.37,5.37,400,5.07835147554088,5.07835147554088,4.7510012933196,4.7510012933196,452.115221063044,0.0,1.0
2013-05-20,5.74,5.74,5.74,5.74,100,5.07835147554088,5.07835147554088,5.07835147554088,5.07835147554088,113.028805265761,0.0,1.0
2013-05-21,5.74,5.74,5.5,5.5,1200,5.07835147554088,5.07835147554088,4.86601622220816,4.86601622220816,1356.34566318913,0.0,1.0
2013-05-22,5.74,5.74,5.74,5.74,700,5.07835147554088,5.07835147554088,5.07835147554088,5.07835147554088,791.201636860327,0.0,1.0
2013-05-23,5.74,5.74,5.74,5.74,0,5.07835147554088,5.07835147554088,5.07835147554088,5.07835147554088,0,0.0,1.0
2013-05-24,5.74,5.74,5.74,5.74,500,5.07835147554088,5.07835147554088,5.07835147554088,5.07835147554088,565.144026328805,0.0,1.0
2013-05-28,5.75,5.75,5.75,5.75,900,5.08719877776307,5.08719877776307,5.08719877776307,5.08719877776307,1017.25924739185,0.0,1.0
2013-05-29,5.75,5.75,5.75,5.75,100,5.08719877776307,5.08719877776307,5.08719877776307,5.08719877776307,113.028805265761,0.0,1.0
2013-05-30,5.1,5.1,5.1,5.1,1400,4.51212413332029,4.51212413332029,4.51212413332029,4.51212413332029,1582.40327372065,0.0,1.0
2013-05-31,5.5,5.5,5.1,5.1,2300,4.86601622220816,4.86601622220816,4.51212413332029,4.51212413332029,2599.6625211125,0.0,1.0
2013-06-03,5.5,5.5,5.5,5.5,2200,4.86601622220816,4.86601622220816,4.86601622220816,4.86601622220816,2486.63371584674,0.0,1.0
2013-06-04,5.5,5.5,5.5,5.5,200,4.86601622220816,4.86601622220816,4.86601622220816,4.86601622220816,226.057610531522,0.0,1.0
2013-06-05,5.5,5.5,5.5,5.5,0,4.86601622220816,4.86601622220816,4.86601622220816,4.86601622220816,0,0.0,1.0
2013-06-06,5.5,5.5,5.5,5.5,0,4.86601622220816,4.86601622220816,4.86601622220816,4.86601622220816,0,0.0,1.0
2013-06-07,5.5,5.5,5.5,5.5,0,4.86601622220816,4.86601622220816,4.86601622220816,4.86601622220816,0,0.0,1.0
2013-06-10,5.75,5.75,5.75,5.75,900,5.08719877776307,5.08719877776307,5.08719877776307,5.08719877776307,1017.25924739185,0.0,1.0
2013-06-11,5.5,5.5,5.5,5.5,500,4.86601622220816,4.86601622220816,4.86601622220816,4.86601622220816,565.144026328805,0.0,1.0
2013-06-12,5.5,5.5,5.5,5.5,2000,4.86601622220816,4.86601622220816,4.86601622220816,4.86601622220816,2260.57610531522,0.0,1.0
2013-06-13,5.5,5.5,5.5,5.5,0,4.86601622220816,4.86601622220816,4.86601622220816,4.86601622220816,0,0.0,1.0
2013-06-14,5.5,5.5,5.5,5.5,0,4.86601622220816,4.86601622220816,4.86601622220816,4.86601622220816,0,0.0,1.0
2013-06-17,5.5,5.5,5.5,5.5,1000,4.86601622220816,4.86601622220816,4.86601622220816,4.86601622220816,1130.28805265761,0.0,1.0
2013-06-18,5.5,5.5,5.5,5.5,0,4.86601622220816,4.86601622220816,4.86601622220816,4.86601622220816,0,0.0,1.0
2013-06-19,5.5,5.5,5.5,5.5,0,4.86601622220816,4.86601622220816,4.86601622220816,4.86601622220816,0,0.0,1.0
2013-06-20,5.5,5.5,5.5,5.5,0,4.86601622220816,4.86601622220816,4.86601622220816,4.86601622220816,0,0.0,1.0
2013-06-21,5.5,5.5,5.5,5.5,0,4.86601622220816,4.86601622220816,4.86601622220816,4.86601622220816,0,0.0,1.0
2013-06-24,5.5,5.5,5.5,5.5,0,4.86601622220816,4.86601622220816,4.86601622220816,4.86601622220816,0,0.0,1.0
2013-06-25,5.5,5.5,5.5,5.5,0,4.86601622220816,4.86601622220816,4.86601622220816,4.86601622220816,0,0.0,1.0
2013-06-26,5.5,5.5,5.5,5.5,0,4.86601622220816,4.86601622220816,4.86601622220816,4.86601622220816,0,0.0,1.0
2013-06-27,5.5,5.5,5.5,5.5,0,4.86601622220816,4.86601622220816,4.86601622220816,4.86601622220816,0,0.0,1.0
2013-06-28,5.5,5.5,5.5,5.5,0,4.86601622220816,4.86601622220816,4.86601622220816,4.86601622220816,0,0.0,1.0
2013-07-01,5.5,5.5,5.5,5.5,0,4.86601622220816,4.86601622220816,4.86601622220816,4.86601622220816,0,0.0,1.0
2013-07-02,5.5,5.5,5.5,5.5,0,4.86601622220816,4.86601622220816,4.86601622220816,4.86601622220816,0,0.0,1.0
2013-07-03,5.5,5.5,5.5,5.5,0,4.86601622220816,4.86601622220816,4.86601622220816,4.86601622220816,0,0.0,1.0
2013-07-05,5.5,5.5,5.5,5.5,0,4.86601622220816,4.86601622220816,4.86601622220816,4.86601622220816,0,0.0,1.0
2013-07-08,5.5,5.5,5.5,5.5,0,4.86601622220816,4.86601622220816,4.86601622220816,4.86601622220816,0,0.0,1.0
2013-07-09,5.5,5.5,5.5,5.5,0,4.86601622220816,4.86601622220816,4.86601622220816,4.86601622220816,0,0.0,1.0
2013-07-10,5.5,5.5,5.5,5.5,0,4.86601622220816,4.86601622220816,4.86601622220816,4.86601622220816,0,0.0,1.0
2013-07-11,5.5,5.5,5.5,5.5,0,4.86601622220816,4.86601622220816,4.86601622220816,4.86601622220816,0,0.0,1.0
2013-07-12,5.5,5.5,5.5,5.5,0,4.86601622220816,4.86601622220816,4.86601622220816,4.86601622220816,0,0.0,1.0
2013-07-15,5.5,5.5,5.5,5.5,0,4.86601622220816,4.86601622220816,4.86601622220816,4.86601622220816,0,0.0,1.0
2013-07-16,6.5,6.5,5.6,6.0,700,5.75074644442782,5.75074644442782,4.95448924443012,5.30838133331799,791.201636860327,0.0,1.0
2013-07-17,5.95,7.0,5.6,6.88,9800,5.26414482220701,6.19311155553766,4.95448924443012,6.0869439288713,11076.8229160446,0.0,1.0
2013-07-18,5.8,5.8,5.8,5.8,100,5.13143528887406,5.13143528887406,5.13143528887406,5.13143528887406,113.028805265761,0.0,1.0
2013-07-19,5.72,5.75,5.67,5.75,1400,5.06065687109648,5.08719877776307,5.0164203599855,5.08719877776307,1582.40327372066,0.0,1.0
2013-07-22,5.72,5.72,5.72,5.72,1000,5.06065687109648,5.06065687109648,5.06065687109648,5.06065687109648,1130.28805265761,0.0,1.0
2013-07-23,5.99,5.99,5.99,5.99,400,5.29953403109579,5.29953403109579,5.29953403109579,5.29953403109579,452.115221063044,0.0,1.0
2013-07-24,5.99,5.99,5.99,5.99,500,5.29953403109579,5.29953403109579,5.29953403109579,5.29953403109579,565.144026328805,0.0,1.0
2013-07-25,5.99,5.99,5.99,5.99,0,5.29953403109579,5.29953403109579,5.29953403109579,5.29953403109579,0,0.0,1.0
2013-07-26,5.65,5.75,5.65,5.75,2500,4.99872575554111,5.08719877776307,4.99872575554111,5.08719877776307,2825.72013164402,0.0,1.0
2013-07-29,5.65,5.65,5.65,5.65,0,4.99872575554111,4.99872575554111,4.99872575554111,4.99872575554111,0,0.0,1.0
2013-07-30,5.75,5.75,5.75,5.75,200,5.08719877776307,5.08719877776307,5.08719877776307,5.08719877776307,226.057610531522,0.0,1.0
2013-07-31,5.75,5.77,5.75,5.77,900,5.08719877776307,5.10489338220747,5.08719877776307,5.10489338220747,1017.25924739185,0.0,1.0
2013-08-01,5.75,5.75,5.75,5.75,0,5.08719877776307,5.08719877776307,5.08719877776307,5.08719877776307,0,0.0,1.0
2013-08-02,5.75,5.75,5.75,5.75,0,5.08719877776307,5.08719877776307,5.08719877776307,5.08719877776307,0,0.0,1.0
2013-08-05,5.75,5.75,5.75,5.75,0,5.08719877776307,5.08719877776307,5.08719877776307,5.08719877776307,0,0.0,1.0
2013-08-06,5.7,5.7,5.62,5.62,1200,5.04296226665209,5.04296226665209,4.97218384887452,4.97218384887452,1356.34566318913,0.0,1.0
2013-08-07,5.8,5.8,5.7,5.7,1200,5.13143528887406,5.13143528887406,5.04296226665209,5.04296226665209,1356.34566318913,0.0,1.0
2013-08-08,5.94,5.94,5.94,5.94,400,5.25529751998481,5.25529751998481,5.25529751998481,5.25529751998481,452.115221063044,0.0,1.0
2013-08-09,5.94,5.94,5.94,5.94,0,5.25529751998481,5.25529751998481,5.25529751998481,5.25529751998481,0,0.0,1.0
2013-08-12,5.94,5.94,5.94,5.94,0,5.25529751998481,5.25529751998481,5.25529751998481,5.25529751998481,0,0.0,1.0
2013-08-13,5.94,5.94,5.94,5.94,100,5.25529751998481,5.25529751998481,5.25529751998481,5.25529751998481,113.028805265761,0.0,1.0
2013-08-14,5.94,5.94,5.94,5.94,100,5.25529751998481,5.25529751998481,5.25529751998481,5.25529751998481,113.028805265761,0.0,1.0
2013-08-15,5.94,5.94,5.94,5.94,0,5.25529751998481,5.25529751998481,5.25529751998481,5.25529751998481,0,0.0,1.0
2013-08-16,5.94,5.94,5.94,5.94,100,5.25529751998481,5.25529751998481,5.25529751998481,5.25529751998481,113.028805265761,0.0,1.0
2013-08-19,5.95,5.95,5.95,5.95,3000,5.26414482220701,5.26414482220701,5.26414482220701,5.26414482220701,3390.86415797283,0.0,1.0
2013-08-20,5.95,5.95,5.95,5.95,0,5.26414482220701,5.26414482220701,5.26414482220701,5.26414482220701,0,0.0,1.0
2013-08-21,5.95,5.95,5.95,5.95,0,5.26414482220701,5.26414482220701,5.26414482220701,5.26414482220701,0,0.0,1.0
2013-08-22,5.95,5.95,5.95,5.95,0,5.26414482220701,5.26414482220701,5.26414482220701,5.26414482220701,0,0.0,1.0
2013-08-23,5.95,5.95,5.95,5.95,0,5.26414482220701,5.26414482220701,5.26414482220701,5.26414482220701,0,0.0,1.0
2013-08-26,5.95,5.95,5.95,5.95,1000,5.26414482220701,5.26414482220701,5.26414482220701,5.26414482220701,1130.28805265761,0.0,1.0
2013-08-27,5.97,5.97,5.97,5.97,600,5.2818394266514,5.2818394266514,5.2818394266514,5.2818394266514,678.172831594566,0.0,1.0
2013-08-28,5.97,5.97,5.97,5.97,200,5.2818394266514,5.2818394266514,5.2818394266514,5.2818394266514,226.057610531522,0.0,1.0
2013-08-29,5.97,5.97,5.97,5.97,0,5.2818394266514,5.2818394266514,5.2818394266514,5.2818394266514,0,0.0,1.0
2013-08-30,5.97,5.97,5.97,5.97,0,5.2818394266514,5.2818394266514,5.2818394266514,5.2818394266514,0,0.0,1.0
2013-09-03,5.97,5.97,5.97,5.97,0,5.2818394266514,5.2818394266514,5.2818394266514,5.2818394266514,0,0.0,1.0
2013-09-04,5.97,5.97,5.97,5.97,0,5.2818394266514,5.2818394266514,5.2818394266514,5.2818394266514,0,0.0,1.0
2013-09-05,5.97,5.97,5.97,5.97,0,5.2818394266514,5.2818394266514,5.2818394266514,5.2818394266514,0,0.0,1.0
2013-09-06,5.97,5.97,5.97,5.97,0,5.2818394266514,5.2818394266514,5.2818394266514,5.2818394266514,0,0.0,1.0
2013-09-09,5.97,5.97,5.97,5.97,0,5.2818394266514,5.2818394266514,5.2818394266514,5.2818394266514,0,0.0,1.0
2013-09-10,6.0,6.0,6.0,6.0,1900,5.30838133331799,5.30838133331799,5.30838133331799,5.30838133331799,2147.54730004946,0.0,1.0
2013-09-11,6.0,6.0,6.0,6.0,0,5.30838133331799,5.30838133331799,5.30838133331799,5.30838133331799,0,0.0,1.0
2013-09-12,5.95,6.0,5.95,6.0,1100,5.26414482220701,5.30838133331799,5.26414482220701,5.30838133331799,1243.31685792337,0.0,1.0
2013-09-13,6.0,6.0,6.0,6.0,1000,5.30838133331799,5.30838133331799,5.30838133331799,5.30838133331799,1130.28805265761,0.0,1.0
2013-09-16,6.0,6.0,6.0,6.0,0,5.30838133331799,5.30838133331799,5.30838133331799,5.30838133331799,0,0.0,1.0
2013-09-17,6.0,6.0,6.0,6.0,0,5.30838133331799,5.30838133331799,5.30838133331799,5.30838133331799,0,0.0,1.0
2013-09-18,6.0,6.0,6.0,6.0,0,5.30838133331799,5.30838133331799,5.30838133331799,5.30838133331799,0,0.0,1.0
2013-09-19,6.0,6.0,6.0,6.0,0,5.30838133331799,5.30838133331799,5.30838133331799,5.30838133331799,0,0.0,1.0
2013-09-20,6.0,6.0,6.0,6.0,0,5.30838133331799,5.30838133331799,5.30838133331799,5.30838133331799,0,0.0,1.0
2013-09-23,6.0,6.0,6.0,6.0,0,5.30838133331799,5.30838133331799,5.30838133331799,5.30838133331799,0,0.0,1.0
2013-09-24,6.0,6.0,6.0,6.0,0,5.30838133331799,5.30838133331799,5.30838133331799,5.30838133331799,0,0.0,1.0
2013-09-25,6.0,6.0,6.0,6.0,0,5.30838133331799,5.30838133331799,5.30838133331799,5.30838133331799,0,0.0,1.0
2013-09-26,6.0,6.0,6.0,6.0,0,5.30838133331799,5.30838133331799,5.30838133331799,5.30838133331799,0,0.0,1.0
2013-09-27,6.0,6.0,6.0,6.0,0,5.30838133331799,5.30838133331799,5.30838133331799,5.30838133331799,0,0.0,1.0
2013-09-30,6.0,6.0,6.0,6.0,0,5.30838133331799,5.30838133331799,5.30838133331799,5.30838133331799,0,0.0,1.0
2013-10-01,6.0,6.0,6.0,6.0,0,5.30838133331799,5.30838133331799,5.30838133331799,5.30838133331799,0,0.0,1.0
2013-10-02,6.0,6.0,6.0,6.0,0,5.30838133331799,5.30838133331799,5.30838133331799,5.30838133331799,0,0.0,1.0
2013-10-03,6.0,6.0,6.0,6.0,0,5.30838133331799,5.30838133331799,5.30838133331799,5.30838133331799,0,0.0,1.0
2013-10-04,6.2,6.2,6.2,6.2,200,5.48532737776192,5.48532737776192,5.48532737776192,5.48532737776192,226.057610531522,0.0,1.0
2013-10-07,6.2,6.2,6.2,6.2,0,5.48532737776192,5.48532737776192,5.48532737776192,5.48532737776192,0,0.0,1.0
2013-10-08,6.2,6.2,6.2,6.2,0,5.48532737776192,5.48532737776192,5.48532737776192,5.48532737776192,0,0.0,1.0
2013-10-09,6.2,6.2,6.2,6.2,0,5.48532737776192,5.48532737776192,5.48532737776192,5.48532737776192,0,0.0,1.0
2013-10-10,6.2,6.2,6.2,6.2,0,5.48532737776192,5.48532737776192,5.48532737776192,5.48532737776192,0,0.0,1.0
2013-10-11,6.2,6.2,6.2,6.2,0,5.48532737776192,5.48532737776192,5.48532737776192,5.48532737776192,0,0.0,1.0
2013-10-14,6.2,6.2,6.2,6.2,0,5.48532737776192,5.48532737776192,5.48532737776192,5.48532737776192,0,0.0,1.0
2013-10-15,6.15,6.15,6.15,6.15,300,5.44109086665094,5.44109086665094,5.44109086665094,5.44109086665094,339.086415797283,0.0,1.0
2013-10-16,6.15,6.15,6.15,6.15,300,5.44109086665094,5.44109086665094,5.44109086665094,5.44109086665094,339.086415797283,0.0,1.0
2013-10-17,6.03,6.03,5.83,6.0,3000,5.33492323998458,5.33492323998458,5.15797719554065,5.30838133331799,3390.86415797283,0.0,1.0
2013-10-18,6.0,6.0,6.0,6.0,600,5.30838133331799,5.30838133331799,5.30838133331799,5.30838133331799,678.172831594566,0.0,1.0
2013-10-21,6.0,6.0,6.0,6.0,0,5.30838133331799,5.30838133331799,5.30838133331799,5.30838133331799,0,0.0,1.0
2013-10-22,6.15,6.15,6.15,6.15,1000,5.44109086665094,5.44109086665094,5.44109086665094,5.44109086665094,1130.28805265761,0.0,1.0
2013-10-23,6.15,6.15,6.15,6.15,0,5.44109086665094,5.44109086665094,5.44109086665094,5.44109086665094,0,0.0,1.0
2013-10-24,6.15,6.15,6.15,6.15,0,5.44109086665094,5.44109086665094,5.44109086665094,5.44109086665094,0,0.0,1.0
2013-10-25,6.15,6.15,6.15,6.15,400,5.44109086665094,5.44109086665094,5.44109086665094,5.44109086665094,452.115221063044,0.0,1.0
2013-10-28,6.15,6.15,6.15,6.15,0,5.44109086665094,5.44109086665094,5.44109086665094,5.44109086665094,0,0.0,1.0
2013-10-29,6.15,6.15,6.15,6.15,0,5.44109086665094,5.44109086665094,5.44109086665094,5.44109086665094,0,0.0,1.0
2013-10-30,6.1,6.1,6.1,6.1,500,5.39685435553996,5.39685435553996,5.39685435553996,5.39685435553996,565.144026328805,0.0,1.0
2013-10-31,5.8,5.92,5.8,5.92,6600,5.13143528887406,5.23760291554042,5.13143528887406,5.23760291554042,7459.90114754022,0.0,1.0
2013-11-01,5.8,5.8,5.8,5.8,0,5.13143528887406,5.13143528887406,5.13143528887406,5.13143528887406,0,0.0,1.0
2013-11-04,6.0,6.02,5.84,5.84,7200,5.30838133331799,5.32607593776238,5.16682449776284,5.16682449776284,8138.0739791348,0.0,1.0
2013-11-05,6.0,6.0,6.0,6.0,0,5.30838133331799,5.30838133331799,5.30838133331799,5.30838133331799,0,0.0,1.0
2013-11-06,6.0,6.0,6.0,6.0,0,5.30838133331799,5.30838133331799,5.30838133331799,5.30838133331799,0,0.0,1.0
2013-11-07,6.0,6.0,6.0,6.0,0,5.30838133331799,5.30838133331799,5.30838133331799,5.30838133331799,0,0.0,1.0
2013-11-08,6.0,6.0,6.0,6.0,0,5.30838133331799,5.30838133331799,5.30838133331799,5.30838133331799,0,0.0,1.0
2013-11-11,6.05,6.05,6.01,6.01,200,5.35261784442897,5.35261784442897,5.31722863554019,5.31722863554019,226.057610531522,0.0,1.0
2013-11-12,6.05,6.05,6.05,6.05,0,5.35261784442897,5.35261784442897,5.35261784442897,5.35261784442897,0,0.0,1.0
2013-11-13,6.0,6.0,6.0,6.0,2900,5.30838133331799,5.30838133331799,5.30838133331799,5.30838133331799,3277.83535270707,0.0,1.0
2013-11-14,6.0,6.0,6.0,6.0,3500,5.30838133331799,5.30838133331799,5.30838133331799,5.30838133331799,3956.00818430164,0.0,1.0
2013-11-15,6.0,6.16,5.84,6.16,340700,5.30838133331799,5.44993816887314,5.16682449776284,5.44993816887314,385089.139540448,0.0,1.0
2013-11-18,6.12,6.12,6.0,6.09,27300,5.41454895998435,5.41454895998435,5.30838133331799,5.38800705331776,30856.8638375528,0.0,1.0
2013-11-19,6.0,6.25,5.62,5.62,13500,5.30838133331799,5.52956388887291,4.97218384887452,4.97218384887452,15258.8887108777,0.0,1.0
2013-11-20,6.1,6.15,6.0,6.14,34800,5.39685435553996,5.44109086665094,5.30838133331799,5.43224356442874,39334.0242324848,0.0,1.0
2013-11-21,6.11,6.11,6.01,6.1,5500,5.40570165776215,5.40570165776215,5.31722863554019,5.39685435553996,6216.58428961686,0.0,1.0
2013-11-22,6.15,6.25,6.1104,6.15,16100,5.44109086665094,5.52956388887291,5.40605554985104,5.44109086665094,18197.6376477875,0.0,1.0
2013-11-25,6.01,6.25,6.01,6.25,11900,5.31722863554019,5.52956388887291,5.31722863554019,5.52956388887291,13450.4278266256,0.0,1.0
2013-11-26,6.0868,6.15,6.0868,6.11,9900,5.38517591660666,5.44109086665094,5.38517591660666,5.40570165776215,11189.8517213103,0.0,1.0
2013-11-27,6.05,6.09,6.02,6.0201,2800,5.35261784442897,5.38800705331776,5.32607593776238,5.32616441078461,3164.80654744131,0.0,1.0
2013-11-29,6.05,6.05,6.05,6.05,0,5.35261784442897,5.35261784442897,5.35261784442897,5.35261784442897,0,0.0,1.0
2013-12-02,6.0525,6.0525,6.0525,6.0525,100,5.35482966998452,5.35482966998452,5.35482966998452,5.35482966998452,113.028805265761,0.0,1.0
2013-12-03,6.05,6.05,6.05,6.05,0,5.35261784442897,5.35261784442897,5.35261784442897,5.35261784442897,0,0.0,1.0
2013-12-04,6.05,6.107,6.05,6.1,5000,5.35261784442897,5.40304746709549,5.35261784442897,5.39685435553996,5651.44026328806,0.0,1.0
2013-12-05,6.1129,6.1129,6.1,6.1,3900,5.40826737540659,5.40826737540659,5.39685435553996,5.39685435553996,4408.12340536468,0.0,1.0
2013-12-06,6.06,6.07,6.05,6.05,2200,5.36146514665117,5.37031244887337,5.35261784442897,5.35261784442897,2486.63371584674,0.0,1.0
2013-12-09,6.1527,6.85,6.06,6.25,10500,5.44347963825093,6.06040202220471,5.36146514665117,5.52956388887291,11868.0245529049,0.0,1.0
2013-12-10,6.2,6.2,6.06,6.0908,17400,5.48532737776192,5.48532737776192,5.36146514665117,5.38871483749554,19667.0121162424,0.0,1.0
2013-12-11,6.25,6.3,6.15,6.2,16500,5.52956388887291,5.57380039998389,5.44109086665094,5.48532737776192,18649.7528688506,0.0,1.0
2013-12-12,6.1899,6.96,6.05,6.96,16500,5.4763916025175,6.15772234664887,5.35261784442897,6.15772234664887,18649.7528688506,0.0,1.0
2013-12-13,6.15,6.2,6.07,6.07,3400,5.44109086665094,5.48532737776192,5.37031244887337,5.37031244887337,3842.97937903587,0.0,1.0
2013-12-16,6.1501,6.16,6.15,6.15,17900,5.44117933967316,5.44993816887314,5.44109086665094,5.44109086665094,20232.1561425712,0.0,1.0
2013-12-17,6.07,6.1601,6.07,6.16,9300,5.37031244887337,5.45002664189536,5.37031244887337,5.44993816887314,10511.6788897158,0.0,1.0
2013-12-18,6.62,6.62,6.62,6.62,200,5.85691407109418,5.85691407109418,5.85691407109418,5.85691407109418,226.057610531522,0.0,1.0
2013-12-19,6.21,6.21,6.21,6.21,1600,5.49417467998412,5.49417467998412,5.49417467998412,5.49417467998412,1808.46088425218,0.0,1.0
2013-12-20,6.07,6.19,6.07,6.19,11400,5.37031244887337,5.47648007553973,5.37031244887337,5.47648007553973,12885.2838002968,0.0,1.0
2013-12-23,6.09,6.4401,6.08,6.11,4100,5.38800705331776,5.69775110411687,5.37915975109556,5.40570165776215,4634.1810158962,0.0,1.0
2013-12-24,6.1,6.4179,6.1,6.4179,1700,5.39685435553996,5.67811009318359,5.39685435553996,5.67811009318359,1921.48968951794,0.0,1.0
2013-12-26,6.2297,6.2297,6.2297,6.2297,500,5.51160386536185,5.51160386536185,5.51160386536185,5.51160386536185,565.144026328805,0.0,1.0
2013-12-27,6.17,6.2384,6.17,6.2384,2200,5.45878547109533,5.51930101829516,5.45878547109533,5.51930101829516,2486.63371584674,0.0,1.0
2013-12-30,6.2,6.25,6.07,6.23,10900,5.48532737776192,5.52956388887291,5.37031244887337,5.51186928442851,12320.139773968,0.0,1.0
2013-12-31,6.3361,6.354,6.07,6.27,1700,5.60573916100602,5.62157583198375,5.37031244887337,5.5472584933173,1921.48968951794,0.0,1.0
2014-01-02,6.0,6.07,6.0,6.07,10500,5.30838133331799,5.37031244887337,5.30838133331799,5.37031244887337,11868.0245529049,0.0,1.0
2014-01-03,6.0,6.03,5.9,6.02,12500,5.30838133331799,5.33492323998458,5.21990831109602,5.32607593776238,14128.6006582201,0.0,1.0
2014-01-06,6.1,6.1,6.0,6.0,1000,5.39685435553996,5.39685435553996,5.30838133331799,5.30838133331799,1130.28805265761,0.0,1.0
2014-01-07,6.2216,6.2216,6.06,6.16,4300,5.50443755056187,5.50443755056187,5.36146514665117,5.44993816887314,4860.23862642772,0.0,1.0
2014-01-08,6.1496,6.1496,6.11,6.11,1000,5.44073697456205,5.44073697456205,5.40570165776215,5.40570165776215,1130.28805265761,0.0,1.0
2014-01-09,6.17,6.17,6.15,6.15,200,5.45878547109533,5.45878547109533,5.44109086665094,5.44109086665094,226.057610531522,0.0,1.0
2014-01-10,6.15,6.3,6.1,6.24,13200,5.44109086665094,5.57380039998389,5.39685435553996,5.52071658665071,14919.8022950805,0.0,1.0
2014-01-13,6.17,6.3985,6.12,6.12,6400,5.45878547109533,5.66094632687253,5.41454895998435,5.41454895998435,7233.84353700871,0.0,1.0
2014-01-14,6.35,6.35,6.35,6.35,500,5.61803691109487,5.61803691109487,5.61803691109487,5.61803691109487,565.144026328805,0.0,1.0
2014-01-15,6.3501,6.36,6.15,6.1501,6600,5.6181253841171,5.62688421331707,5.44109086665094,5.44117933967316,7459.90114754022,0.0,1.0
2014-01-16,6.15,6.4375,6.15,6.1938,4800,5.44109086665094,5.69545080553909,5.44109086665094,5.47984205038416,5425.38265275653,0.0,1.0
2014-01-17,6.15,6.15,6.15,6.15,0,5.44109086665094,5.44109086665094,5.44109086665094,5.44109086665094,0,0.0,1.0
2014-01-21,6.2,6.36,6.19,6.19,6300,5.48532737776192,5.62688421331707,5.47648007553973,5.47648007553973,7120.81473174295,0.0,1.0
2014-01-22,6.3,6.3001,6.3,6.3,3800,5.57380039998389,5.57388887300611,5.57380039998389,5.57380039998389,4295.09460009892,0.0,1.0
2014-01-23,6.3,6.3,6.3,6.3,0,5.57380039998389,5.57380039998389,5.57380039998389,5.57380039998389,0,0.0,1.0
2014-01-24,6.2108,6.3,6.2,6.29,5900,5.4948824641619,5.57380039998389,5.48532737776192,5.56495309776169,6668.69951067989,0.0,1.0
2014-01-27,6.218,6.218,6.201,6.201,1000,5.50125252176188,5.50125252176188,5.48621210798414,5.48621210798414,1130.28805265761,0.0,1.0
2014-01-28,6.2001,6.2001,6.19,6.2001,11900,5.48541585078415,5.48541585078415,5.47648007553973,5.48541585078415,13450.4278266255,0.0,1.0
2014-01-29,6.2,6.2001,6.2,6.2001,4100,5.48532737776192,5.48541585078415,5.48532737776192,5.48541585078415,4634.1810158962,0.0,1.0
2014-01-30,6.05,6.29,6.05,6.29,12900,5.35261784442897,5.56495309776169,5.35261784442897,5.56495309776169,14580.7158792832,0.0,1.0
2014-01-31,6.05,6.2,6.0,6.0,12900,5.35261784442897,5.48532737776192,5.30838133331799,5.30838133331799,14580.7158792832,0.0,1.0
2014-02-03,6.2,6.2,6.13,6.13,5700,5.48532737776192,5.48532737776192,5.42339626220655,5.42339626220655,6442.64190014838,0.0,1.0
2014-02-04,6.22,6.278,6.2,6.2101,9800,5.50302198220632,5.55433633509506,5.48532737776192,5.49426315300634,11076.8229160446,0.0,1.0
2014-02-05,6.2555,6.301,5.91,6.25,50100,5.53442990509511,5.57468513020611,5.22875561331822,5.52956388887291,56627.4314381463,0.0,1.0
2014-02-06,6.25,6.25,6.25,6.25,3000,5.52956388887291,5.52956388887291,5.52956388887291,5.52956388887291,3390.86415797283,0.0,1.0
2014-02-07,6.03,6.03,6.03,6.03,36,5.33492323998458,5.33492323998458,5.33492323998458,5.33492323998458,40.690369895674,0.0,1.0
2014-02-10,6.25,6.25,6.25,6.25,1000,5.52956388887291,5.52956388887291,5.52956388887291,5.52956388887291,1130.28805265761,0.0,1.0
2014-02-11,6.25,6.25,6.25,6.25,0,5.52956388887291,5.52956388887291,5.52956388887291,5.52956388887291,0,0.0,1.0
2014-02-12,6.25,6.25,6.25,6.25,0,5.52956388887291,5.52956388887291,5.52956388887291,5.52956388887291,0,0.0,1.0
2014-02-13,6.25,6.25,6.25,6.25,2800,5.52956388887291,5.52956388887291,5.52956388887291,5.52956388887291,3164.80654744131,0.0,1.0
2014-02-14,6.2624,6.2624,6.25,6.25,2000,5.54053454362843,5.54053454362843,5.52956388887291,5.52956388887291,2260.57610531522,0.0,1.0
2014-02-18,6.26,6.26,6.26,6.26,0,5.5384111910951,5.5384111910951,5.5384111910951,5.5384111910951,0,0.0,1.0
2014-02-19,6.2801,6.2801,6.28,6.2801,2000,5.55619426856172,5.55619426856172,5.5561057955395,5.55619426856172,2260.57610531522,0.0,1.0
2014-02-20,6.25,6.33,6.25,6.33,5500,5.52956388887291,5.60034230665048,5.52956388887291,5.60034230665048,6216.58428961685,0.0,1.0
2014-02-21,6.35,6.35,6.35,6.35,400,5.61803691109487,5.61803691109487,5.61803691109487,5.61803691109487,452.115221063044,0.0,1.0
2014-02-24,6.25,6.25,6.25,6.25,4500,5.52956388887291,5.52956388887291,5.52956388887291,5.52956388887291,5086.29623695924,0.0,1.0
2014-02-25,6.26,6.47,6.26,6.47,5500,5.5384111910951,5.72420453776123,5.5384111910951,5.72420453776123,6216.58428961686,0.0,1.0
2014-02-26,6.2842,6.2842,6.15,6.26,5700,5.55982166247282,5.55982166247282,5.44109086665094,5.5384111910951,6442.64190014838,0.0,1.0
2014-02-27,6.36,6.38,6.05,6.19,4400,5.62688421331707,5.64457881776146,5.35261784442897,5.47648007553973,4973.26743169349,0.0,1.0
2014-02-28,6.28,6.29,5.91,6.1501,1900,5.5561057955395,5.56495309776169,5.22875561331822,5.44117933967316,2147.54730004946,0.0,1.0
2014-03-03,6.16,6.28,6.01,6.01,1900,5.44993816887314,5.5561057955395,5.31722863554019,5.31722863554019,2147.54730004946,0.0,1.0
2014-03-04,6.4,6.4,6.4,6.4,100,5.66227342220586,5.66227342220586,5.66227342220586,5.66227342220586,113.028805265761,0.0,1.0
2014-03-05,6.39,6.39,6.39,6.39,100,5.65342611998366,5.65342611998366,5.65342611998366,5.65342611998366,113.028805265761,0.0,1.0
2014-03-06,6.35,6.37,6.35,6.37,300,5.61803691109487,5.63573151553927,5.61803691109487,5.63573151553927,339.086415797283,0.0,1.0
2014-03-07,6.28,6.37,6.1,6.2001,7200,5.5561057955395,5.63573151553927,5.39685435553996,5.48541585078415,8138.07397913479,0.0,1.0
2014-03-10,6.32,6.46,6.19,6.36,9000,5.59149500442828,5.71535723553904,5.47648007553973,5.62688421331707,10172.5924739185,0.0,1.0
2014-03-11,6.2,6.38,6.19,6.38,4200,5.48532737776192,5.64457881776146,5.47648007553973,5.64457881776146,4747.20982116197,0.0,1.0
2014-03-12,6.2,6.48,6.15,6.48,22800,5.48532737776192,5.73305183998343,5.44109086665094,5.73305183998343,25770.5676005935,0.0,1.0
2014-03-13,6.29,6.31,6.1632,6.29,8800,5.56495309776169,5.58264770220609,5.45276930558424,5.56495309776169,9946.53486338698,0.0,1.0
2014-03-14,6.2,6.4,6.18,6.38,4500,5.48532737776192,5.66227342220586,5.46763277331753,5.64457881776146,5086.29623695925,0.0,1.0
2014-03-17,6.2,6.42,6.19,6.42,16000,5.48532737776192,5.67996802665025,5.47648007553973,5.67996802665025,18084.6088425218,0.0,1.0
2014-03-18,6.77,6.77,6.2,6.36,36100,5.98962360442713,5.98962360442713,5.48532737776192,5.62688421331707,40803.3987009397,0.0,1.0
2014-03-19,6.73,6.74,6.45,6.74,17700,5.95423439553835,5.96308169776054,5.70650993331684,5.96308169776054,20006.0985320397,0.0,1.0
2014-03-20,6.66,6.77,6.37,6.71,17400,5.89230327998297,5.98962360442713,5.63573151553927,5.93653979109395,19667.0121162424,0.0,1.0
2014-03-21,6.67,6.77,6.29,6.64,108500,5.90115058220517,5.98962360442713,5.56495309776169,5.87460867553858,122636.253713351,0.0,1.0
2014-03-24,6.86,6.96,6.65,6.67,8900,6.0692493244269,6.15772234664887,5.88345597776077,5.90115058220517,10059.5636686527,0.0,1.0
2014-03-25,6.8,6.94,6.73,6.9399,3100,6.01616551109372,6.14002774220448,5.95423439553835,6.13993926918225,3503.89296323859,0.0,1.0
2014-03-26,6.73,6.8,6.73,6.79,8000,5.95423439553835,6.01616551109372,5.95423439553835,6.00731820887153,9042.30442126088,0.0,1.0
2014-03-27,6.75,6.75,6.3184,6.3184,1700,5.97192899998274,5.97192899998274,5.59007943607273,5.59007943607273,1921.48968951794,0.0,1.0
2014-03-28,6.75,6.75,6.64,6.67,2200,5.97192899998274,5.97192899998274,5.87460867553858,5.90115058220517,2486.63371584674,0.0,1.0
2014-03-31,6.5,6.5,6.47,6.47,300,5.75074644442782,5.75074644442782,5.72420453776123,5.72420453776123,339.086415797283,0.0,1.0
2014-04-01,6.61,6.61,6.61,6.61,72,5.84806676887199,5.84806676887199,5.84806676887199,5.84806676887199,81.3807397913479,0.0,1.0
2014-04-02,6.45,6.45,6.45,6.45,100,5.70650993331684,5.70650993331684,5.70650993331684,5.70650993331684,113.028805265761,0.0,1.0
2014-04-03,6.45,6.45,6.45,6.45,0,5.70650993331684,5.70650993331684,5.70650993331684,5.70650993331684,0,0.0,1.0
2014-04-04,6.45,6.45,6.45,6.45,0,5.70650993331684,5.70650993331684,5.70650993331684,5.70650993331684,0,0.0,1.0
2014-04-07,6.63,6.63,6.63,6.63,6200,5.86576137331638,5.86576137331638,5.86576137331638,5.86576137331638,7007.78592647718,0.0,1.0
2014-04-08,6.4101,6.51,6.41,6.44,13800,5.67120919745027,5.75959374665002,5.67112072442805,5.69766263109464,15597.975126675,0.0,1.0
2014-04-09,6.5,6.5,6.45,6.486,2200,5.75074644442782,5.75074644442782,5.70650993331684,5.73836022131675,2486.63371584674,0.0,1.0
2014-04-10,6.51,6.75,6.5,6.5,11400,5.75959374665002,5.97192899998274,5.75074644442782,5.75074644442782,12885.2838002968,0.0,1.0
2014-04-11,6.36,6.8,6.35,6.53,13800,5.62688421331707,6.01616551109372,5.61803691109487,5.77728835109441,15597.975126675,0.0,1.0
2014-04-14,6.45,6.47,6.39,6.39,6000,5.70650993331684,5.72420453776123,5.65342611998366,5.65342611998366,6781.72831594566,0.0,1.0
2014-04-15,6.42,6.55,6.42,6.48,400,5.67996802665025,5.79498295553881,5.67996802665025,5.73305183998343,452.115221063044,0.0,1.0
2014-04-16,6.42,6.421,6.42,6.42,1100,5.67996802665025,5.68085275687247,5.67996802665025,5.67996802665025,1243.31685792337,0.0,1.0
2014-04-17,6.47,6.7272,6.45,6.7272,600,5.72420453776123,5.95175715091613,5.70650993331684,5.95175715091613,678.172831594567,0.0,1.0
2014-04-21,6.47,6.47,6.47,6.47,0,5.72420453776123,5.72420453776123,5.72420453776123,5.72420453776123,0,0.0,1.0
2014-04-22,6.48,6.48,6.38,6.43,3600,5.73305183998343,5.73305183998343,5.64457881776146,5.68881532887245,4069.0369895674,0.0,1.0
2014-04-23,6.51,6.73,6.35,6.43,9000,5.75959374665002,5.95423439553835,5.61803691109487,5.68881532887245,10172.5924739185,0.0,1.0
2014-04-24,6.48,6.58,6.38,6.38,2100,5.73305183998343,5.8215248622054,5.64457881776146,5.64457881776146,2373.60491058098,0.0,1.0
2014-04-25,6.45,6.5,6.43,6.5,2900,5.70650993331684,5.75074644442782,5.68881532887245,5.75074644442782,3277.83535270707,0.0,1.0
2014-04-28,6.41,6.55,6.35,6.54,5400,5.67112072442805,5.79498295553881,5.61803691109487,5.78613565331661,6103.5554843511,0.0,1.0
2014-04-29,6.41,6.74,6.4,6.67,5300,5.67112072442805,5.96308169776054,5.66227342220586,5.90115058220517,5990.52667908534,0.0,1.0
2014-04-30,6.38,6.55,6.35,6.42,52000,5.64457881776146,5.79498295553881,5.61803691109487,5.67996802665025,58774.9787381958,0.0,1.0
2014-05-01,6.35,6.71,6.35,6.401,11600,5.61803691109487,5.93653979109395,5.61803691109487,5.66315815242808,13111.3414108283,0.0,1.0
2014-05-02,6.39,6.4,6.35,6.37,2800,5.65342611998366,5.66227342220586,5.61803691109487,5.63573151553927,3164.80654744131,0.0,1.0
2014-05-05,6.4,6.4,6.39,6.4,800,5.66227342220586,5.66227342220586,5.65342611998366,5.66227342220586,904.230442126088,0.0,1.0
2014-05-06,6.65,6.7,6.35,6.4,14800,5.88345597776077,5.92769248887176,5.61803691109487,5.66227342220586,16728.2631793326,0.0,1.0
2014-05-07,6.49,6.5,6.387,6.5,2300,5.74189914220563,5.75074644442782,5.650771929317,5.75074644442782,2599.6625211125,0.0,1.0
2014-05-08,6.5,6.51,6.35,6.5,10800,5.75074644442782,5.75959374665002,5.61803691109487,5.75074644442782,12207.1109687022,0.0,1.0
2014-05-09,6.5,6.65,6.35,6.49,9000,5.75074644442782,5.88345597776077,5.61803691109487,5.74189914220563,10172.5924739185,0.0,1.0
2014-05-12,6.335,6.335,6.3,6.3,2100,5.60476595776158,5.60476595776158,5.57380039998389,5.57380039998389,2373.60491058098,0.0,1.0
2014-05-13,6.39,6.48,6.26,6.26,3100,5.65342611998366,5.73305183998343,5.5384111910951,5.5384111910951,3503.89296323859,0.0,1.0
2014-05-14,6.39,6.39,6.39,6.39,0,5.65342611998366,5.65342611998366,5.65342611998366,5.65342611998366,0,0.0,1.0
2014-05-15,6.067,6.274,6.02,6.26,8500,5.36765825820671,5.55079741420618,5.32607593776238,5.5384111910951,9607.44844758968,0.0,1.0
2014-05-16,6.47,6.5,6.123,6.46,23600,5.72420453776123,5.75074644442782,5.41720315065101,5.71535723553904,26674.7980427196,0.0,1.0
2014-05-19,6.25,6.41,6.25,6.4001,2500,5.52956388887291,5.67112072442805,5.52956388887291,5.66236189522808,2825.72013164402,0.0,1.0
2014-05-20,6.1632,6.25,6.1632,6.25,1200,5.45276930558424,5.52956388887291,5.45276930558424,5.52956388887291,1356.34566318913,0.0,1.0
2014-05-21,6.16,6.16,6.16,6.16,0,5.44993816887314,5.44993816887314,5.44993816887314,5.44993816887314,0,0.0,1.0
2014-05-22,6.1,6.19,6.08,6.15,14600,5.39685435553996,5.47648007553973,5.37915975109556,5.44109086665094,16502.2055688011,0.0,1.0
2014-05-23,6.11,6.12,6.1,6.1001,6200,5.40570165776215,5.41454895998435,5.39685435553996,5.39694282856218,7007.78592647719,0.0,1.0
2014-05-27,6.15,6.17,6.11,6.1101,5600,5.44109086665094,5.45878547109533,5.40570165776215,5.40579013078438,6329.61309488262,0.0,1.0
2014-05-28,6.2,6.2,6.2,6.2,400,5.48532737776192,5.48532737776192,5.48532737776192,5.48532737776192,452.115221063044,0.0,1.0
2014-05-29,6.29,6.29,6.2,6.2,2500,5.56495309776169,5.56495309776169,5.48532737776192,5.48532737776192,2825.72013164403,0.0,1.0
2014-05-30,6.422,6.422,6.23,6.23,1400,5.68173748709469,5.68173748709469,5.51186928442851,5.51186928442851,1582.40327372065,0.0,1.0
2014-06-02,6.42,6.42,6.42,6.42,0,5.67996802665025,5.67996802665025,5.67996802665025,5.67996802665025,0,0.0,1.0
2014-06-03,6.205,6.255,6.2,6.23,4100,5.48975102887302,5.533987539984,5.48532737776192,5.51186928442851,4634.1810158962,0.0,1.0
2014-06-04,6.25,6.49,6.15,6.38,47400,5.52956388887291,5.74189914220563,5.44109086665094,5.64457881776146,53575.6536959707,0.0,1.0
2014-06-05,6.12,6.43,6.11,6.27,15600,5.41454895998435,5.68881532887245,5.40570165776215,5.5472584933173,17632.4936214587,0.0,1.0
2014-06-06,6.13,6.28,6.13,6.28,1100,5.42339626220655,5.5561057955395,5.42339626220655,5.5561057955395,1243.31685792337,0.0,1.0
2014-06-09,6.11,6.11,6.11,6.11,100,5.40570165776215,5.40570165776215,5.40570165776215,5.40570165776215,113.028805265761,0.0,1.0
2014-06-10,6.13,6.13,6.13,6.13,300,5.42339626220655,5.42339626220655,5.42339626220655,5.42339626220655,339.086415797283,0.0,1.0
2014-06-11,6.09,6.25,6.09,6.25,5100,5.38800705331776,5.52956388887291,5.38800705331776,5.52956388887291,5764.46906855381,0.0,1.0
2014-06-12,6.1,6.18,6.1,6.118,5600,5.39685435553996,5.46763277331753,5.39685435553996,5.41277949953991,6329.61309488261,0.0,1.0
2014-06-13,6.17,6.18,6.1,6.18,3600,5.45878547109533,5.46763277331753,5.39685435553996,5.46763277331753,4069.0369895674,0.0,1.0
2014-06-16,6.08,6.19,6.08,6.19,7000,5.37915975109556,5.47648007553973,5.37915975109556,5.47648007553973,7912.01636860328,0.0,1.0
2014-06-17,6.06,6.1,6.0,6.08,25800,5.36146514665117,5.39685435553996,5.30838133331799,5.37915975109556,29161.4317585663,0.0,1.0
2014-06-18,6.07,6.07,6.04,6.0401,1700,5.37031244887337,5.37031244887337,5.34377054220678,5.343859015229,1921.48968951794,0.0,1.0
2014-06-19,6.34,6.4,6.09,6.33,11100,5.60918960887268,5.66227342220586,5.38800705331776,5.60034230665048,12546.1973844995,0.0,1.0
2014-06-20,6.23,6.3,6.12,6.12,3800,5.51186928442851,5.57380039998389,5.41454895998435,5.41454895998435,4295.09460009892,0.0,1.0
2014-06-23,6.23,6.23,6.23,6.23,0,5.51186928442851,5.51186928442851,5.51186928442851,5.51186928442851,0,0.0,1.0
2014-06-24,6.18,6.19,6.18,6.19,700,5.46763277331753,5.47648007553973,5.46763277331753,5.47648007553973,791.201636860327,0.0,1.0
2014-06-25,6.21,6.37,6.18,6.18,4000,5.49417467998412,5.63573151553927,5.46763277331753,5.46763277331753,4521.15221063044,0.0,1.0
2014-06-26,6.05,6.36,6.0,6.05,17600,5.35261784442897,5.62688421331707,5.30838133331799,5.35261784442897,19893.069726774,0.0,1.0
2014-06-27,6.06,6.292,5.97,5.97,15600,5.36146514665117,5.56672255820613,5.2818394266514,5.2818394266514,17632.4936214587,0.0,1.0
2014-06-30,6.0,6.29,5.9,6.02,20100,5.30838133331799,5.56495309776169,5.21990831109602,5.32607593776238,22718.789858418,0.0,1.0
2014-07-01,6.13,6.13,6.0,6.0,7800,5.42339626220655,5.42339626220655,5.30838133331799,5.30838133331799,8816.24681072936,0.0,1.0
2014-07-02,6.15,6.2,6.11,6.17,1700,5.44109086665094,5.48532737776192,5.40570165776215,5.45878547109533,1921.48968951794,0.0,1.0
2014-07-03,6.136,6.136,6.1101,6.1101,3100,5.42870464353986,5.42870464353986,5.40579013078438,5.40579013078438,3503.89296323859,0.0,1.0
2014-07-07,6.21,6.25,6.0728,6.0728,13600,5.49417467998412,5.52956388887291,5.37278969349558,5.37278969349558,15371.9175161435,0.0,1.0
2014-07-08,6.105,6.12,6.05,6.061,3700,5.40127800665106,5.41454895998435,5.35261784442897,5.36234987687339,4182.06579483315,0.0,1.0
2014-07-09,6.11,6.21,6.051,6.11,15800,5.40570165776215,5.49417467998412,5.35350257465119,5.40570165776215,17858.5512319903,0.0,1.0
2014-07-10,6.1,6.1799,6.08,6.12,11900,5.39685435553996,5.46754430029531,5.37915975109556,5.41454895998435,13450.4278266256,0.0,1.0
2014-07-11,6.1,6.1,6.1,6.1,0,5.39685435553996,5.39685435553996,5.39685435553996,5.39685435553996,0,0.0,1.0
2014-07-14,6.12,6.14,6.073,6.08,17700,5.41454895998435,5.43224356442874,5.37296663954003,5.37915975109556,20006.0985320397,0.0,1.0
2014-07-15,6.03,6.15,6.0,6.1,25900,5.33492323998458,5.44109086665094,5.30838133331799,5.39685435553996,29274.4605638321,0.0,1.0
2014-07-16,6.09,6.09,6.08,6.08,3000,5.38800705331776,5.38800705331776,5.37915975109556,5.37915975109556,3390.86415797283,0.0,1.0
2014-07-17,6.053,6.06,6.05,6.05,10700,5.35527203509563,5.36146514665117,5.35261784442897,5.35261784442897,12094.0821634364,0.0,1.0
2014-07-18,6.003,6.054,6.0,6.05,3400,5.31103552398465,5.35615676531785,5.30838133331799,5.35261784442897,3842.97937903587,0.0,1.0
2014-07-21,6.04,6.12,6.0101,6.0101,41400,5.34377054220678,5.41454895998435,5.31731710856241,5.31731710856241,46793.925380025,0.0,1.0
2014-07-22,6.05,6.1401,6.01,6.08,59800,5.35261784442897,5.43233203745097,5.31722863554019,5.37915975109556,67591.2255489251,0.0,1.0
2014-07-23,6.0,6.18,5.94,6.09,76700,5.30838133331799,5.46763277331753,5.25529751998481,5.38800705331776,86693.0936388387,0.0,1.0
2014-07-24,6.013,6.05,6.013,6.05,600,5.31988282620685,5.35261784442897,5.31988282620685,5.35261784442897,678.172831594566,0.0,1.0
2014-07-25,6.025,6.17,6.0,6.06,27500,5.33049958887348,5.45878547109533,5.30838133331799,5.36146514665117,31082.9214480843,0.0,1.0
2014-07-28,6.0599,6.09,6.0,6.0,88300,5.36137667362895,5.38800705331776,5.30838133331799,5.30838133331799,99804.435049667,0.0,1.0
2014-07-29,6.04,6.18,6.04,6.09,56500,5.34377054220678,5.46763277331753,5.34377054220678,5.38800705331776,63861.2749751549,0.0,1.0
2014-07-30,6.05,6.09,6.01,6.09,7700,5.35261784442897,5.38800705331776,5.31722863554019,5.38800705331776,8703.21800546361,0.0,1.0
2014-07-31,6.05,6.05,6.05,6.05,4100,5.35261784442897,5.35261784442897,5.35261784442897,5.35261784442897,4634.18101589621,0.0,1.0
2014-08-01,6.09,6.09,6.06,6.08,9700,5.38800705331776,5.38800705331776,5.36146514665117,5.37915975109556,10963.7941107788,0.0,1.0
2014-08-04,6.03,6.06,6.03,6.06,8300,5.33492323998458,5.36146514665117,5.33492323998458,5.36146514665117,9381.39083705817,0.0,1.0
2014-08-05,6.02,6.15,6.0,6.07,33700,5.32607593776238,5.44109086665094,5.30838133331799,5.37031244887337,38090.7073745615,0.0,1.0
2014-08-06,6.07,6.084,6.01,6.01,4100,5.37031244887337,5.38269867198444,5.31722863554019,5.31722863554019,4634.1810158962,0.0,1.0
2014-08-07,6.0,6.15,6.0,6.0,23000,5.30838133331799,5.44109086665094,5.30838133331799,5.30838133331799,25996.625211125,0.0,1.0
2014-08-08,6.06,6.1,6.0,6.04,20200,5.36146514665117,5.39685435553996,5.30838133331799,5.34377054220678,22831.8186636837,0.0,1.0
2014-08-11,6.07,6.18,6.06,6.08,13300,5.37031244887337,5.46763277331753,5.36146514665117,5.37915975109556,15032.8311003462,0.0,1.0
2014-08-12,6.15,6.22,6.09,6.19,50100,5.44109086665094,5.50302198220632,5.38800705331776,5.47648007553973,56627.4314381463,0.0,1.0
2014-08-13,6.22,6.22,6.09,6.09,7600,5.50302198220632,5.50302198220632,5.38800705331776,5.38800705331776,8590.18920019783,0.0,1.0
2014-08-14,6.16,6.22,6.16,6.22,2500,5.44993816887314,5.50302198220632,5.44993816887314,5.50302198220632,2825.72013164402,0.0,1.0
2014-08-15,6.29,6.39,6.15,6.18,22000,5.56495309776169,5.65342611998366,5.44109086665094,5.46763277331753,24866.3371584674,0.0,1.0
2014-08-18,6.23,6.35,6.23,6.29,2900,5.51186928442851,5.61803691109487,5.51186928442851,5.56495309776169,3277.83535270707,0.0,1.0
2014-08-19,6.23,6.23,6.23,6.23,0,5.51186928442851,5.51186928442851,5.51186928442851,5.51186928442851,0,0.0,1.0
2014-08-20,6.17,6.26,6.16,6.26,9700,5.45878547109533,5.5384111910951,5.44993816887314,5.5384111910951,10963.7941107788,0.0,1.0
2014-08-21,6.15,6.15,6.15,6.15,500,5.44109086665094,5.44109086665094,5.44109086665094,5.44109086665094,565.144026328805,0.0,1.0
2014-08-22,6.15,6.15,6.15,6.15,1100,5.44109086665094,5.44109086665094,5.44109086665094,5.44109086665094,1243.31685792337,0.0,1.0
2014-08-25,6.15,6.15,6.15,6.15,128,5.44109086665094,5.44109086665094,5.44109086665094,5.44109086665094,144.676870740174,0.0,1.0
2014-08-26,6.15,6.15,6.15,6.15,0,5.44109086665094,5.44109086665094,5.44109086665094,5.44109086665094,0,0.0,1.0
2014-08-27,6.15,6.15,6.15,6.15,0,5.44109086665094,5.44109086665094,5.44109086665094,5.44109086665094,0,0.0,1.0
2014-08-28,6.15,6.35,6.15,6.33,4600,5.44109086665094,5.61803691109487,5.44109086665094,5.60034230665048,5199.32504222501,0.0,1.0
2014-08-29,6.15,6.18,6.15,6.18,1000,5.44109086665094,5.46763277331753,5.44109086665094,5.46763277331753,1130.28805265761,0.0,1.0
2014-09-02,6.162,6.25,6.12,6.18,2500,5.45170762931758,5.52956388887291,5.41454895998435,5.46763277331753,2825.72013164402,0.0,1.0
2014-09-03,6.09,6.124,6.0,6.11,5000,5.38800705331776,5.41808788087323,5.30838133331799,5.40570165776215,5651.44026328805,0.0,1.0
2014-09-04,6.085,6.1,6.06,6.07,16500,5.38358340220666,5.39685435553996,5.36146514665117,5.37031244887337,18649.7528688506,0.0,1.0
2014-09-05,6.08,6.09,6.05,6.07,7500,5.37915975109556,5.38800705331776,5.35261784442897,5.37031244887337,8477.16039493208,0.0,1.0
2014-09-08,6.29,6.33,6.065,6.065,22300,5.56495309776169,5.60034230665048,5.36588879776227,5.36588879776227,25205.4235742647,0.0,1.0
2014-09-09,6.16,6.19,6.05,6.1,6500,5.44993816887314,5.47648007553973,5.35261784442897,5.39685435553996,7346.87234227446,0.0,1.0
2014-09-10,6.16,6.16,6.16,6.16,0,5.44993816887314,5.44993816887314,5.44993816887314,5.44993816887314,0,0.0,1.0
2014-09-11,6.19,6.19,6.06,6.08,5300,5.47648007553973,5.47648007553973,5.36146514665117,5.37915975109556,5990.52667908533,0.0,1.0
2014-09-12,6.09,6.09,6.06,6.07,7200,5.38800705331776,5.38800705331776,5.36146514665117,5.37031244887337,8138.07397913479,0.0,1.0
2014-09-15,6.19,6.19,6.07,6.07,300,5.47648007553973,5.47648007553973,5.37031244887337,5.37031244887337,339.086415797283,0.0,1.0
2014-09-16,6.18,6.18,6.06,6.07,1700,5.46763277331753,5.46763277331753,5.36146514665117,5.37031244887337,1921.48968951794,0.0,1.0
2014-09-17,6.06,6.11,6.0,6.0,12900,5.36146514665117,5.40570165776215,5.30838133331799,5.30838133331799,14580.7158792832,0.0,1.0
2014-09-18,6.0675,6.096,6.06,6.06,3500,5.36810062331782,5.39331543465108,5.36146514665117,5.36146514665117,3956.00818430163,0.0,1.0
2014-09-19,6.16,6.16,6.0776,6.0776,3400,5.44993816887314,5.44993816887314,5.37703639856224,5.37703639856224,3842.97937903587,0.0,1.0
2014-09-22,6.0915,6.14,6.0601,6.0601,2000,5.38933414865109,5.43224356442874,5.36155361967339,5.36155361967339,2260.57610531522,0.0,1.0
2014-09-23,6.0915,6.0915,6.0915,6.0915,594,5.38933414865109,5.38933414865109,5.38933414865109,5.38933414865109,671.39110327862,0.0,1.0
2014-09-24,6.12,6.12,6.05,6.07,3600,5.41454895998435,5.41454895998435,5.35261784442897,5.37031244887337,4069.0369895674,0.0,1.0
2014-09-25,6.05,6.05,6.05,6.05,206,5.35261784442897,5.35261784442897,5.35261784442897,5.35261784442897,232.839338847468,0.0,1.0
2014-09-26,6.2,6.2,6.2,6.2,422,5.48532737776192,5.48532737776192,5.48532737776192,5.48532737776192,476.981558221512,0.0,1.0
2014-09-29,6.2,6.2,6.2,6.2,0,5.48532737776192,5.48532737776192,5.48532737776192,5.48532737776192,0,0.0,1.0
2014-09-30,6.15,6.15,6.093,6.13,29917,5.44109086665094,5.44109086665094,5.39066124398442,5.42339626220655,33814.8276713577,0.0,1.0
2014-10-01,6.15,6.15,6.14,6.15,7212,5.44109086665094,5.44109086665094,5.43224356442874,5.44109086665094,8151.63743576668,0.0,1.0
2014-10-02,6.0,6.09,5.933,6.09,4850,5.30838133331799,5.38800705331776,5.24910440842927,5.38800705331776,5481.89705538941,0.0,1.0
2014-10-03,6.1,6.1,6.07,6.1,9346,5.39685435553996,5.39685435553996,5.37031244887337,5.39685435553996,10563.672140138,0.0,1.0
2014-10-06,6.065,6.065,6.05,6.06,2600,5.36588879776227,5.36588879776227,5.35261784442897,5.36146514665117,2938.74893690979,0.0,1.0
2014-10-07,6.1,6.12,6.06,6.06,10468,5.39685435553996,5.41454895998435,5.36146514665117,5.36146514665117,11831.8553352199,0.0,1.0
2014-10-08,6.1,6.1,6.1,6.1,0,5.39685435553996,5.39685435553996,5.39685435553996,5.39685435553996,0,0.0,1.0
2014-10-09,6.1153,6.1153,6.1153,6.1153,150,5.41039072793992,5.41039072793992,5.41039072793992,5.41039072793992,169.543207898641,0.0,1.0
2014-10-10,6.05,6.0501,6.05,6.0501,557,5.35261784442897,5.3527063174512,5.35261784442897,5.3527063174512,629.570445330289,0.0,1.0
2014-10-13,5.969,6.07,5.96,6.0601,21900,5.28095469642918,5.37031244887337,5.2729921244292,5.36155361967339,24753.3083532017,0.0,1.0
2014-10-14,6.07,6.07,6.0,6.0,8700,5.37031244887337,5.37031244887337,5.30838133331799,5.30838133331799,9833.50605812121,0.0,1.0
2014-10-15,6.023,6.08,5.99,6.03,24476,5.32873012842904,5.37915975109556,5.29953403109579,5.33492323998458,27664.9303768477,0.0,1.0
2014-10-16,6.14,6.14,6.03,6.04,10391,5.43224356442874,5.43224356442874,5.33492323998458,5.34377054220678,11744.8231551652,0.0,1.0
2014-10-17,6.05,6.05,6.05,6.05,223,5.35261784442897,5.35261784442897,5.35261784442897,5.35261784442897,252.054235742647,0.0,1.0
2014-10-20,6.05,6.05,6.0,6.01,10207,5.35261784442897,5.35261784442897,5.30838133331799,5.31722863554019,11536.8501534762,0.0,1.0
2014-10-21,6.07,6.0999,6.04,6.082,2816,5.37031244887337,5.39676588251773,5.34377054220678,5.38092921154,3182.89115628383,0.0,1.0
2014-10-22,6.02,6.05,5.98,5.98,11055,5.32607593776238,5.35261784442897,5.2906867288736,5.2906867288736,12495.3344221299,0.0,1.0
2014-10-23,6.04,6.06,6.0,6.01,1984,5.34377054220678,5.36146514665117,5.30838133331799,5.31722863554019,2242.4914964727,0.0,1.0
2014-10-24,6.01,6.07,6.0,6.01,4400,5.31722863554019,5.37031244887337,5.30838133331799,5.31722863554019,4973.26743169348,0.0,1.0
2014-10-27,6.05,6.07,5.85,6.07,6715,5.35261784442897,5.37031244887337,5.17567179998504,5.37031244887337,7589.88427359586,0.0,1.0
2014-10-28,6.07,6.07,6.0,6.0101,15630,5.37031244887337,5.37031244887337,5.30838133331799,5.31731710856241,17666.4022630384,0.0,1.0
2014-10-29,6.06,6.06,5.9,6.0,4850,5.36146514665117,5.36146514665117,5.21990831109602,5.30838133331799,5481.89705538941,0.0,1.0
2014-10-30,6.04,6.04,5.96,6.0,6036,5.34377054220678,5.34377054220678,5.2729921244292,5.30838133331799,6822.41868584133,0.0,1.0
2014-10-31,6.06,6.07,6.0,6.07,10733,5.36146514665117,5.37031244887337,5.30838133331799,5.37031244887337,12131.3816691741,0.0,1.0
2014-11-03,6.05,6.13,6.05,6.0556,11113,5.35261784442897,5.42339626220655,5.35261784442897,5.3575723336734,12560.891129184,0.0,1.0
2014-11-04,6.01,6.1,6.01,6.03,6955,5.31722863554019,5.39685435553996,5.31722863554019,5.33492323998458,7861.15340623367,0.0,1.0
2014-11-05,6.07,6.07,5.9752,6.06,18123,5.37031244887337,5.37031244887337,5.28644002380694,5.36146514665117,20484.2103783139,0.0,1.0
2014-11-06,6.06,6.07,6.0,6.0699,5107,5.36146514665117,5.37031244887337,5.30838133331799,5.37022397585114,5772.38108492242,0.0,1.0
2014-11-07,6.0599,6.1399,6.0,6.07,5720,5.36137667362895,5.43215509140652,5.30838133331799,5.37031244887337,6465.24766120153,0.0,1.0
2014-11-10,5.99,6.079,5.98,6.0773,12260,5.29953403109579,5.37827502087334,5.2906867288736,5.37677097949557,13857.3315255823,0.0,1.0
2014-11-11,5.92,6.0356,5.91,5.92,3300,5.23760291554042,5.33987772922901,5.22875561331822,5.23760291554042,3729.95057377011,0.0,1.0
2014-11-12,6.04,6.04,5.94,5.94,600,5.34377054220678,5.34377054220678,5.25529751998481,5.25529751998481,678.172831594566,0.0,1.0
2014-11-13,6.09,6.1,5.94,6.0,14999,5.38800705331776,5.39685435553996,5.25529751998481,5.30838133331799,16953.1905018115,0.0,1.0
2014-11-14,6.01,6.09,6.01,6.09,4200,5.31722863554019,5.38800705331776,5.31722863554019,5.38800705331776,4747.20982116196,0.0,1.0
2014-11-17,6.04,6.09,5.952,6.09,12484,5.34377054220678,5.38800705331776,5.26591428265145,5.38800705331776,14110.5160493776,0.0,1.0
2014-11-18,6.0,6.04,6.0,6.04,2700,5.30838133331799,5.34377054220678,5.30838133331799,5.34377054220678,3051.77774217555,0.0,1.0
2014-11-19,6.04,6.04,6.01,6.03,8951,5.34377054220678,5.34377054220678,5.31722863554019,5.33492323998458,10117.2083593383,0.0,1.0
2014-11-20,6.04,6.04,6.02,6.02,1315,5.34377054220678,5.34377054220678,5.32607593776238,5.32607593776238,1486.32878924476,0.0,1.0
2014-11-21,6.04,6.04,6.04,6.04,289,5.34377054220678,5.34377054220678,5.34377054220678,5.34377054220678,326.653247218049,0.0,1.0
2014-11-24,6.04,6.04,6.04,6.04,0,5.34377054220678,5.34377054220678,5.34377054220678,5.34377054220678,0,0.0,1.0
2014-11-25,6.0501,6.07,6.0501,6.07,2173,5.3527063174512,5.37031244887337,5.3527063174512,5.37031244887337,2456.11593842498,0.0,1.0
2014-11-26,6.0272,6.0272,6.02,6.02,1100,5.33244599536236,5.33244599536236,5.32607593776238,5.32607593776238,1243.31685792337,0.0,1.0
2014-11-28,6.06,6.06,6.06,6.06,4000,5.36146514665117,5.36146514665117,5.36146514665117,5.36146514665117,4521.15221063044,0.0,1.0
2014-12-01,6.003,6.06,6.0,6.06,8600,5.31103552398465,5.36146514665117,5.30838133331799,5.36146514665117,9720.47725285545,0.0,1.0
2014-12-02,6.01,6.01,6.01,6.01,159,5.31722863554019,5.31722863554019,5.31722863554019,5.31722863554019,179.71580037256,0.0,1.0
2014-12-03,6.09,6.09,6.0,6.03,1466,5.38800705331776,5.38800705331776,5.30838133331799,5.33492323998458,1657.00228519606,0.0,1.0
2014-12-04,6.0,6.0,5.9635,6.0,24615,5.30838133331799,5.30838133331799,5.27608868020697,5.30838133331799,27822.0404161671,0.0,1.0
2014-12-05,6.055,6.055,6.0,6.01,6205,5.35704149554007,5.35704149554007,5.30838133331799,5.31722863554019,7013.43736674047,0.0,1.0
2014-12-08,6.01,6.13,6.0,6.0,27646,5.31722863554019,5.42339626220655,5.30838133331799,5.30838133331799,31247.9435037723,0.0,1.0
2014-12-09,6.01,6.04,6.01,6.0101,619,5.31722863554019,5.34377054220678,5.31722863554019,5.31731710856241,699.64830459506,0.0,1.0
2014-12-10,6.0,6.042,6.0,6.0356,1638,5.30838133331799,5.34554000265122,5.30838133331799,5.33987772922901,1851.41183025317,0.0,1.0
2014-12-11,6.0,6.05,6.0,6.05,427,5.30838133331799,5.35261784442897,5.30838133331799,5.35261784442897,482.6329984848,0.0,1.0
2014-12-12,6.04,6.05,6.0,6.04,402,5.34377054220678,5.35261784442897,5.30838133331799,5.34377054220678,454.375797168359,0.0,1.0
2014-12-15,6.0203,6.05,5.96,6.05,1055,5.32634135682905,5.35261784442897,5.2729921244292,5.35261784442897,1192.45389555378,0.0,1.0
2014-12-16,5.96,6.01,5.96,6.01,615,5.2729921244292,5.31722863554019,5.2729921244292,5.31722863554019,695.127152384431,0.0,1.0
2014-12-17,5.94,6.0399,5.89,6.0,30853,5.25529751998481,5.34368206918456,5.21106100887383,5.30838133331799,34872.7772886453,0.0,1.0
2014-12-18,6.0,6.034,5.9,5.91,138520,5.30838133331799,5.33846216087346,5.21990831109602,5.22875561331822,156567.501054132,0.0,1.0
2014-12-19,5.97,6.05,5.35,5.5,51090,5.2818394266514,5.35261784442897,4.73330668887521,4.86601622220816,57746.4166102773,0.0,1.0
2014-12-22,5.97,5.97,5.97,5.97,121,5.2818394266514,5.2818394266514,5.2818394266514,5.2818394266514,136.764854371571,0.0,1.0
2014-12-23,5.925,6.04,5.83,6.018,8966,5.24202656665152,5.34377054220678,5.15797719554065,5.32430647731794,10134.1626801281,0.0,1.0
2014-12-24,6.04,6.04,5.94,5.94,2300,5.34377054220678,5.34377054220678,5.25529751998481,5.25529751998481,2599.6625211125,0.0,1.0
2014-12-26,6.04,6.05,5.95,6.05,7210,5.34377054220678,5.35261784442897,5.26414482220701,5.35261784442897,8149.37685966137,0.0,1.0
2014-12-29,6.11,6.11,5.95,6.01,10123,5.40570165776215,5.40570165776215,5.26414482220701,5.31722863554019,11441.905957053,0.0,1.0
2014-12-30,6.1,6.1,5.96,5.96,14700,5.39685435553996,5.39685435553996,5.2729921244292,5.2729921244292,16615.2343740669,0.0,1.0
2014-12-31,6.24,6.24,6.07,6.07,8222,5.52071658665071,5.52071658665071,5.37031244887337,5.37031244887337,9293.22836895087,0.0,1.0
2015-01-02,6.0,6.0,5.85,5.9999,1700,5.30838133331799,5.30838133331799,5.17567179998504,5.30829286029577,1921.48968951794,0.0,1.0
2015-01-05,6.08,6.08,5.9,5.92,23313,5.37915975109556,5.37915975109556,5.21990831109602,5.23760291554042,26350.4053716069,0.0,1.0
2015-01-06,6.1,6.21,6.1,6.21,7300,5.39685435553996,5.49417467998412,5.39685435553996,5.49417467998412,8251.10278440055,0.0,1.0
2015-01-07,6.086,6.1899,6.02,6.04,6566,5.38446813242888,5.4763916025175,5.32607593776238,5.34377054220678,7421.47135374987,0.0,1.0
2015-01-08,5.97,6.12,5.97,6.11,14933,5.2818394266514,5.41454895998435,5.2818394266514,5.40570165776215,16878.5914903361,0.0,1.0
2015-01-09,6.0152,6.0152,6.0152,6.0152,700,5.32182923269573,5.32182923269573,5.32182923269573,5.32182923269573,791.201636860327,0.0,1.0
2015-01-12,6.03,6.04,6.0,6.0236,6030,5.33492323998458,5.34377054220678,5.30838133331799,5.32926096656237,6815.63695752539,0.0,1.0
2015-01-13,6.03,6.04,5.91,6.04,6800,5.33492323998458,5.34377054220678,5.22875561331822,5.34377054220678,7685.95875807175,0.0,1.0
2015-01-14,6.02,6.04,5.95,5.97,9694,5.32607593776238,5.34377054220678,5.26414482220701,5.2818394266514,10957.0123824629,0.0,1.0
2015-01-15,6.01,6.03,5.99,5.99,2300,5.31722863554019,5.33492323998458,5.29953403109579,5.29953403109579,2599.6625211125,0.0,1.0
2015-01-16,6.04,6.04,5.93,5.93,3000,5.34377054220678,5.34377054220678,5.24645021776261,5.24645021776261,3390.86415797283,0.0,1.0
2015-01-20,6.04,6.04,6.04,6.04,0,5.34377054220678,5.34377054220678,5.34377054220678,5.34377054220678,0,0.0,1.0
2015-01-21,6.0,6.0,5.99,6.0,4200,5.30838133331799,5.30838133331799,5.29953403109579,5.30838133331799,4747.20982116196,0.0,1.0
2015-01-22,6.0,6.05,5.92,6.05,16500,5.30838133331799,5.35261784442897,5.23760291554042,5.35261784442897,18649.7528688506,0.0,1.0
2015-01-23,6.0,6.05,5.55,5.91,49000,5.30838133331799,5.35261784442897,4.91025273331914,5.22875561331822,55384.1145802229,0.0,1.0
2015-01-26,6.01,6.05,5.93,6.0,5650,5.31722863554019,5.35261784442897,5.24645021776261,5.30838133331799,6386.12749751549,0.0,1.0
2015-01-27,5.95,5.95,5.95,5.95,1400,5.26414482220701,5.26414482220701,5.26414482220701,5.26414482220701,1582.40327372065,0.0,1.0
2015-01-28,5.95,5.95,5.95,5.95,0,5.26414482220701,5.26414482220701,5.26414482220701,5.26414482220701,0,0.0,1.0
2015-01-29,6.05,6.05,5.9535,5.99,6280,5.35261784442897,5.35261784442897,5.26724137798478,5.29953403109579,7098.2089706898,0.0,1.0
2015-01-30,6.05,6.05,6.04,6.049,3020,5.35261784442897,5.35261784442897,5.34377054220678,5.35173311420675,3413.46991902599,0.0,1.0
2015-02-02,6.02,6.044,5.92,5.92,2280,5.32607593776238,5.34730946309566,5.23760291554042,5.23760291554042,2577.05676005935,0.0,1.0
2015-02-03,6.0,6.0,5.85,5.96,39989,5.30838133331799,5.30838133331799,5.17567179998504,5.2729921244292,45199.0889377252,0.0,1.0
2015-02-04,6.0,6.02,5.8,5.87,29500,5.30838133331799,5.32607593776238,5.13143528887406,5.19336640442943,33343.4975533995,0.0,1.0
2015-02-05,6.0,6.0,5.99,5.99,1565,5.30838133331799,5.30838133331799,5.29953403109579,5.29953403109579,1768.90080240916,0.0,1.0
2015-02-06,6.04,6.04,5.94,5.95,5688,5.34377054220678,5.34377054220678,5.25529751998481,5.26414482220701,6429.07844351648,0.0,1.0
2015-02-09,6.04,6.04,6.04,6.04,0,5.34377054220678,5.34377054220678,5.34377054220678,5.34377054220678,0,0.0,1.0
2015-02-10,6.09,6.09,5.9634,5.9634,2100,5.38800705331776,5.38800705331776,5.27600020718475,5.27600020718475,2373.60491058098,0.0,1.0
2015-02-11,6.09,6.09,6.09,6.09,100,5.38800705331776,5.38800705331776,5.38800705331776,5.38800705331776,113.028805265761,0.0,1.0
2015-02-12,6.058,6.058,5.961,5.961,3000,5.35969568620673,5.35969568620673,5.27387685465142,5.27387685465142,3390.86415797283,0.0,1.0
2015-02-13,6.0,6.03,6.0,6.03,1481,5.30838133331799,5.33492323998458,5.30838133331799,5.33492323998458,1673.95660598592,0.0,1.0
2015-02-17,6.0,6.0,6.0,6.0,0,5.30838133331799,5.30838133331799,5.30838133331799,5.30838133331799,0,0.0,1.0
2015-02-18,6.0,6.0,5.94,5.95,1800,5.30838133331799,5.30838133331799,5.25529751998481,5.26414482220701,2034.5184947837,0.0,1.0
2015-02-19,6.03,6.03,6.03,6.03,500,5.33492323998458,5.33492323998458,5.33492323998458,5.33492323998458,565.144026328805,0.0,1.0
2015-02-20,6.0,6.0299,5.95,6.0299,9275,5.30838133331799,5.33483476696236,5.26414482220701,5.33483476696236,10483.4216883993,0.0,1.0
2015-02-23,6.0064,6.0064,5.99,5.99,2865,5.3140436067402,5.3140436067402,5.29953403109579,5.29953403109579,3238.27527086405,0.0,1.0
2015-02-24,5.96,6.0,5.955,6.0,25437,5.2729921244292,5.30838133331799,5.26856847331811,5.30838133331799,28751.1371954517,0.0,1.0
2015-02-25,6.0,6.0,5.97,6.0,2125,5.30838133331799,5.30838133331799,5.2818394266514,5.30838133331799,2401.86211189742,0.0,1.0
2015-02-26,5.95,5.95,5.945,5.95,11085,5.26414482220701,5.26414482220701,5.25972117109591,5.26414482220701,12529.2430637096,0.0,1.0
2015-02-27,5.97,5.97,5.95,5.96,9757,5.2818394266514,5.2818394266514,5.26414482220701,5.2729921244292,11028.2205297803,0.0,1.0
2015-03-02,6.04,6.04,5.97,5.98,4519,5.34377054220678,5.34377054220678,5.2818394266514,5.2906867288736,5107.77170995974,0.0,1.0
2015-03-03,6.04,6.04,6.0,6.04,6002,5.34377054220678,5.34377054220678,5.30838133331799,5.34377054220678,6783.98889205097,0.0,1.0
2015-03-04,6.04,6.04,5.97,5.98,4554,5.34377054220678,5.34377054220678,5.2818394266514,5.2906867288736,5147.33179180275,0.0,1.0
2015-03-05,6.042,6.05,6.0,6.05,2901,5.34554000265122,5.35261784442897,5.30838133331799,5.35261784442897,3278.96564075972,0.0,1.0
2015-03-06,6.04,6.05,5.97,6.04,3486,5.34377054220678,5.35261784442897,5.2818394266514,5.34377054220678,3940.18415156443,0.0,1.0
2015-03-09,6.05,6.08,5.97,6.03,2877,5.35261784442897,5.37915975109556,5.2818394266514,5.33492323998458,3251.83872749595,0.0,1.0
2015-03-10,6.35,6.38,6.19,6.19,1963,5.61803691109487,5.64457881776146,5.47648007553973,5.47648007553973,2218.75544736689,0.0,1.0
2015-03-11,6.09,6.2,6.09,6.2,1098,5.38800705331776,5.48532737776192,5.38800705331776,5.48532737776192,1241.05628181806,0.0,1.0
2015-03-12,6.25,6.32,6.0,6.3,6648,5.52956388887291,5.59149500442828,5.30838133331799,5.57380039998389,7514.15497406779,0.0,1.0
2015-03-13,6.29,6.31,6.04,6.31,621,5.56495309776169,5.58264770220609,5.34377054220678,5.58264770220609,701.908880700376,0.0,1.0
2015-03-16,6.31,6.31,6.0765,6.26,3777,5.58264770220609,5.58264770220609,5.3760631953178,5.5384111910951,4269.09797488779,0.0,1.0
2015-03-17,6.15,6.32,6.02,6.32,4025,5.44109086665094,5.59149500442828,5.32607593776238,5.59149500442828,4549.40941194688,0.0,1.0
2015-03-18,6.05,6.1,6.0,6.03,10720,5.35261784442897,5.39685435553996,5.30838133331799,5.33492323998458,12116.6879244896,0.0,1.0
2015-03-19,6.0,6.14,5.99,6.14,8450,5.30838133331799,5.43224356442874,5.29953403109579,5.43224356442874,9550.93404495681,0.0,1.0
2015-03-20,5.82,6.13,5.82,6.05,7793,5.14912989331845,5.42339626220655,5.14912989331845,5.35261784442897,8808.33479436076,0.0,1.0
2015-03-23,6.1,6.12,5.91,5.91,3280,5.39685435553996,5.41454895998435,5.22875561331822,5.22875561331822,3707.34481271696,0.0,1.0
2015-03-24,6.1,6.1,6.1,6.1,66,5.39685435553996,5.39685435553996,5.39685435553996,5.39685435553996,74.5990114754022,0.0,1.0
2015-03-25,6.08,6.08,5.96,6.0,3791,5.37915975109556,5.37915975109556,5.2729921244292,5.30838133331799,4284.922007625,0.0,1.0
2015-03-26,6.08,6.08,6.08,6.08,32,5.37915975109556,5.37915975109556,5.37915975109556,5.37915975109556,36.1692176850435,0.0,1.0
2015-03-27,5.9739,5.9739,5.95,5.96,6809,5.28528987451806,5.28528987451806,5.26414482220701,5.2729921244292,7696.13135054566,0.0,1.0
2015-03-30,6.0161,6.0161,6.0161,6.0161,524,5.32262548989573,5.32262548989573,5.32262548989573,5.32262548989573,592.270939592587,0.0,1.0
2015-03-31,6.03,6.03,6.03,6.03,130,5.33492323998458,5.33492323998458,5.33492323998458,5.33492323998458,146.937446845489,0.0,1.0
2015-04-01,6.06,6.06,5.95,6.03,1145,5.36146514665117,5.36146514665117,5.26414482220701,5.33492323998458,1294.17982029296,0.0,1.0
2015-04-02,6.05,6.05,5.95,5.97,2349,5.35261784442897,5.35261784442897,5.26414482220701,5.2818394266514,2655.04663569273,0.0,1.0
2015-04-06,6.08,6.08,6.08,6.08,100,5.37915975109556,5.37915975109556,5.37915975109556,5.37915975109556,113.028805265761,0.0,1.0
2015-04-07,6.04,6.05,5.95,5.96,5539,5.34377054220678,5.35261784442897,5.26414482220701,5.2729921244292,6260.6655236705,0.0,1.0
2015-04-08,6.04,6.04,6.04,6.04,0,5.34377054220678,5.34377054220678,5.34377054220678,5.34377054220678,0,0.0,1.0
2015-04-09,6.04,6.04,6.04,6.04,0,5.34377054220678,5.34377054220678,5.34377054220678,5.34377054220678,0,0.0,1.0
2015-04-10,6.04,6.04,5.96,5.97,9669,5.34377054220678,5.34377054220678,5.2729921244292,5.2818394266514,10928.7551811464,0.0,1.0
2015-04-13,6.04,6.04,6.04,6.04,43,5.34377054220678,5.34377054220678,5.34377054220678,5.34377054220678,48.6023862642772,0.0,1.0
2015-04-14,5.98,5.98,5.96,5.96,5468,5.2906867288736,5.2906867288736,5.2729921244292,5.2729921244292,6180.41507193181,0.0,1.0
2015-04-15,5.958,5.967,5.95,5.96,11700,5.27122266398476,5.27918523598474,5.26414482220701,5.2729921244292,13224.3702160941,0.0,1.0
2015-04-16,5.958,5.958,5.958,5.958,0,5.27122266398476,5.27122266398476,5.27122266398476,5.27122266398476,0,0.0,1.0
2015-04-17,5.95,5.98,5.95,5.98,1400,5.26414482220701,5.2906867288736,5.26414482220701,5.2906867288736,1582.40327372065,0.0,1.0
2015-04-20,6.05,6.2096,5.95,5.95,5976,5.35261784442897,5.49382078789523,5.26414482220701,5.26414482220701,6754.60140268188,0.0,1.0
2015-04-21,6.1,6.25,6.05,6.24,19452,5.39685435553996,5.52956388887291,5.35261784442897,5.52071658665071,21986.3632002958,0.0,1.0
2015-04-22,6.12,6.1298,6.05,6.12,7575,5.41454895998435,5.4232193161621,5.35261784442897,5.41454895998435,8561.9319988814,0.0,1.0
2015-04-23,6.19,6.19,6.09,6.16,22958,5.47648007553973,5.47648007553973,5.38800705331776,5.44993816887314,25949.1531129134,0.0,1.0
2015-04-24,6.25,6.25,6.11,6.13,8901,5.52956388887291,5.52956388887291,5.40570165776215,5.42339626220655,10060.6939567054,0.0,1.0
2015-04-27,6.25,6.32,6.15,6.25,18689,5.52956388887291,5.59149500442828,5.44109086665094,5.52956388887291,21123.9534161181,0.0,1.0
2015-04-28,6.2,6.25,6.15,6.17,27904,5.48532737776192,5.52956388887291,5.44109086665094,5.45878547109533,31539.557821358,0.0,1.0
2015-04-29,6.38,6.39,6.2,6.25,21100,5.64457881776146,5.65342611998366,5.48532737776192,5.52956388887291,23849.0779110756,0.0,1.0
2015-04-30,6.235,6.24,6.2,6.2,10809,5.51629293553961,5.52071658665071,5.48532737776192,5.48532737776192,12217.2835611761,0.0,1.0
2015-05-01,6.38,6.38,6.3,6.3,1540,5.64457881776146,5.64457881776146,5.57380039998389,5.57380039998389,1740.64360109272,0.0,1.0
2015-05-04,6.33,6.4,6.3,6.4,5738,5.60034230665048,5.66227342220586,5.57380039998389,5.66227342220586,6485.59284614937,0.0,1.0
2015-05-05,6.2,6.44,6.2,6.42,1437,5.48532737776192,5.69766263109464,5.48532737776192,5.67996802665025,1624.22393166899,0.0,1.0
2015-05-06,6.2,6.21,6.2,6.21,1046,5.48532737776192,5.49417467998412,5.48532737776192,5.49417467998412,1182.28130307986,0.0,1.0
2015-05-07,6.17,6.29,6.17,6.2,33032,5.45878547109533,5.56495309776169,5.45878547109533,5.48532737776192,37335.6749553862,0.0,1.0
2015-05-08,6.29,6.29,6.2,6.2,13631,5.56495309776169,5.56495309776169,5.48532737776192,5.48532737776192,15406.9564457759,0.0,1.0
2015-05-11,6.17,6.3674,6.17,6.3674,2051,5.45878547109533,5.6334312169615,5.45878547109533,5.6334312169615,2318.22079600076,0.0,1.0
2015-05-12,6.17,6.17,6.17,6.17,25,5.45878547109533,5.45878547109533,5.45878547109533,5.45878547109533,28.2572013164403,0.0,1.0
2015-05-13,6.192,6.192,6.17,6.17,4069,5.47824953598417,5.47824953598417,5.45878547109533,5.45878547109533,4599.14208626381,0.0,1.0
2015-05-14,6.192,6.192,6.192,6.192,0,5.47824953598417,5.47824953598417,5.47824953598417,5.47824953598417,0,0.0,1.0
2015-05-15,6.192,6.192,6.192,6.192,0,5.47824953598417,5.47824953598417,5.47824953598417,5.47824953598417,0,0.0,1.0
2015-05-18,6.19,6.209,6.19,6.2,3100,5.47648007553973,5.4932899497619,5.47648007553973,5.48532737776192,3503.89296323859,0.0,1.0
2015-05-19,6.2,6.21,6.2,6.2,1370,5.48532737776192,5.49417467998412,5.48532737776192,5.48532737776192,1548.49463214093,0.0,1.0
2015-05-20,6.2,6.23,6.2,6.23,1237,5.48532737776192,5.51186928442851,5.48532737776192,5.51186928442851,1398.16632113746,0.0,1.0
2015-05-21,6.2,6.2,6.2,6.2,0,5.48532737776192,5.48532737776192,5.48532737776192,5.48532737776192,0,0.0,1.0
2015-05-22,6.37,6.37,6.19,6.21,6600,5.63573151553927,5.63573151553927,5.47648007553973,5.49417467998412,7459.90114754022,0.0,1.0
2015-05-26,6.19,6.28,6.19,6.279,23340,5.47648007553973,5.5561057955395,5.47648007553973,5.55522106531728,26380.9231490286,0.0,1.0
2015-05-27,6.06,6.19,6.06,6.19,1436,5.36146514665117,5.47648007553973,5.36146514665117,5.47648007553973,1623.09364361633,0.0,1.0
2015-05-28,6.0,6.083,5.961,6.05,31100,5.30838133331799,5.38181394176222,5.27387685465142,5.35261784442897,35151.9584376517,0.0,1.0
2015-05-29,6.05,6.229,5.99,5.99,15271,5.35261784442897,5.51098455420629,5.29953403109579,5.29953403109579,17260.6288521344,0.0,1.0
2015-06-01,6.0,6.02,6.0,6.0,41622,5.30838133331799,5.32607593776238,5.30838133331799,5.30838133331799,47044.8493277151,0.0,1.0
2015-06-02,6.0217,6.0217,6.0217,6.0217,300,5.32757997914016,5.32757997914016,5.32757997914016,5.32757997914016,339.086415797283,0.0,1.0
2015-06-03,6.02,6.03,6.0,6.03,2601,5.32607593776238,5.33492323998458,5.30838133331799,5.33492323998458,2939.87922496245,0.0,1.0
2015-06-04,5.97,6.03,5.97,6.0,12914,5.2818394266514,5.33492323998458,5.2818394266514,5.30838133331799,14596.5399120204,0.0,1.0
2015-06-05,6.0,6.02,6.0,6.02,10310,5.30838133331799,5.32607593776238,5.30838133331799,5.32607593776238,11653.2698229,0.0,1.0
2015-06-08,6.0,6.0,6.0,6.0,111,5.30838133331799,5.30838133331799,5.30838133331799,5.30838133331799,125.461973844995,0.0,1.0
2015-06-09,6.0,6.03,6.0,6.03,10572,5.30838133331799,5.33492323998458,5.30838133331799,5.33492323998458,11949.4052926963,0.0,1.0
2015-06-10,6.0,6.01,5.9205,6.01,7502,5.30838133331799,5.31722863554019,5.23804528065153,5.31722863554019,8479.42097103739,0.0,1.0
2015-06-11,6.01,6.2,6.0,6.0,17056,5.31722863554019,5.48532737776192,5.30838133331799,5.30838133331799,19278.1930261282,0.0,1.0
2015-06-12,6.25,6.25,5.97,6.0,2300,5.52956388887291,5.52956388887291,5.2818394266514,5.30838133331799,2599.6625211125,0.0,1.0
2015-06-15,6.02,6.05,6.01,6.05,1170,5.32607593776238,5.35261784442897,5.31722863554019,5.35261784442897,1322.4370216094,0.0,1.0
2015-06-16,5.95,6.15,5.95,6.1,6428,5.26414482220701,5.44109086665094,5.26414482220701,5.39685435553996,7265.49160248311,0.0,1.0
2015-06-17,6.05,6.379,6.05,6.379,1557,5.35261784442897,5.64369408753924,5.35261784442897,5.64369408753924,1759.8584979879,0.0,1.0
2015-06-18,6.05,6.05,6.05,6.05,15,5.35261784442897,5.35261784442897,5.35261784442897,5.35261784442897,16.9543207898642,0.0,1.0
2015-06-19,5.94,6.0075,5.94,6.0075,7848,5.25529751998481,5.31501680998464,5.25529751998481,5.31501680998464,8870.50063725693,0.0,1.0
2015-06-22,5.98,5.98,5.98,5.98,250,5.2906867288736,5.2906867288736,5.2906867288736,5.2906867288736,282.572013164402,0.0,1.0
2015-06-23,6.0,6.03,5.96,5.96,39039,5.30838133331799,5.33492323998458,5.2729921244292,5.2729921244292,44125.3152877005,0.0,1.0
2015-06-24,5.95,6.015,5.95,6.0,19874,5.26414482220701,5.32165228665129,5.26414482220701,5.30838133331799,22463.3447585173,0.0,1.0
2015-06-25,6.11,6.15,5.92,5.97,25888,5.40570165776215,5.44109086665094,5.23760291554042,5.2818394266514,29260.8971072002,0.0,1.0
2015-06-26,6.03,6.2,6.03,6.15,16890,5.33492323998458,5.48532737776192,5.33492323998458,5.44109086665094,19090.565209387,0.0,1.0
2015-06-29,6.03,6.11,6.03,6.0969,2863,5.33492323998458,5.40570165776215,5.33492323998458,5.39411169185108,3236.01469475874,0.0,1.0
2015-06-30,6.0,6.1,6.0,6.03,3384,5.30838133331799,5.39685435553996,5.30838133331799,5.33492323998458,3824.89477019335,0.0,1.0
2015-07-01,6.02,6.05,6.01,6.01,72825,5.32607593776238,5.35261784442897,5.31722863554019,5.31722863554019,82313.2274347905,0.0,1.0
2015-07-02,6.122,6.127,6.122,6.127,500,5.41631842042879,5.42074207153989,5.41631842042879,5.42074207153989,565.144026328805,0.0,1.0
2015-07-06,6.19,6.22,6.05,6.13,19543,5.47648007553973,5.50302198220632,5.35261784442897,5.42339626220655,22089.2194130877,0.0,1.0
2015-07-07,6.02,6.15,6.02,6.15,880,5.32607593776238,5.44109086665094,5.32607593776238,5.44109086665094,994.653486338698,0.0,1.0
2015-07-08,6.02,6.2,6.0,6.0911,5102,5.32607593776238,5.48532737776192,5.30838133331799,5.3889802565622,5766.72964465913,0.0,1.0
2015-07-09,6.02,6.02,6.02,6.02,0,5.32607593776238,5.32607593776238,5.32607593776238,5.32607593776238,0,0.0,1.0
2015-07-10,6.05,6.05,6.05,6.05,519,5.35261784442897,5.35261784442897,5.35261784442897,5.35261784442897,586.6194993293,0.0,1.0
2015-07-13,6.08,6.1,6.05,6.1,1988,5.37915975109556,5.39685435553996,5.35261784442897,5.39685435553996,2247.01264868333,0.0,1.0
2015-07-14,6.14,6.15,6.07,6.15,1366,5.43224356442874,5.44109086665094,5.37031244887337,5.44109086665094,1543.9734799303,0.0,1.0
2015-07-15,6.18,6.18,6.05,6.05,2001,5.46763277331753,5.46763277331753,5.35261784442897,5.35261784442897,2261.70639336788,0.0,1.0
2015-07-16,6.115,6.15,6.08,6.15,2000,5.41012530887325,5.44109086665094,5.37915975109556,5.44109086665094,2260.57610531522,0.0,1.0
2015-07-17,6.06,6.155,6.04,6.155,9986,5.36146514665117,5.44551451776204,5.34377054220678,5.44551451776204,11287.0564938389,0.0,1.0
2015-07-20,6.06,6.15,6.06,6.15,6200,5.36146514665117,5.44109086665094,5.36146514665117,5.44109086665094,7007.78592647718,0.0,1.0
2015-07-21,6.07,6.07,6.07,6.07,100,5.37031244887337,5.37031244887337,5.37031244887337,5.37031244887337,113.028805265761,0.0,1.0
2015-07-22,6.06,6.12,6.05,6.1,8334,5.36146514665117,5.41454895998435,5.35261784442897,5.39685435553996,9419.82063084852,0.0,1.0
2015-07-23,6.05,6.05,6.05,6.05,1513,5.35261784442897,5.35261784442897,5.35261784442897,5.35261784442897,1710.12582367097,0.0,1.0
2015-07-24,6.05,6.05,6.05,6.05,2093,5.35261784442897,5.35261784442897,5.35261784442897,5.35261784442897,2365.69289421238,0.0,1.0
2015-07-27,6.03,6.0501,6.0,6.05,6076,5.33492323998458,5.3527063174512,5.30838133331799,5.35261784442897,6867.63020794764,0.0,1.0
2015-07-28,6.04,6.08,6.03,6.05,33562,5.34377054220678,5.37915975109556,5.33492323998458,5.35261784442897,37934.7276232947,0.0,1.0
2015-07-29,6.02,6.05,6.02,6.049,8515,5.32607593776238,5.35261784442897,5.32607593776238,5.35173311420675,9624.40276837956,0.0,1.0
2015-07-30,6.02,6.02,6.02,6.02,1340,5.32607593776238,5.32607593776238,5.32607593776238,5.32607593776238,1514.5859905612,0.0,1.0
2015-07-31,6.02,6.02,6.02,6.02,43,5.32607593776238,5.32607593776238,5.32607593776238,5.32607593776238,48.6023862642773,0.0,1.0
2015-08-03,6.05,6.08,6.05,6.061,13003,5.35261784442897,5.37915975109556,5.35261784442897,5.36234987687339,14697.1355487069,0.0,1.0
2015-08-04,6.063,6.0799,6.016,6.05,6148,5.36411933731783,5.37907127807334,5.3225370168735,5.35261784442897,6949.01094773899,0.0,1.0
2015-08-05,6.0599,6.0599,6.05,6.05,1305,5.36137667362895,5.36137667362895,5.35261784442897,5.35261784442897,1475.02590871818,0.0,1.0
2015-08-06,6.033,6.0547,6.03,6.05,16297,5.33757743065124,5.35677607647341,5.33492323998458,5.35261784442897,18420.3043941611,0.0,1.0
2015-08-07,6.06,6.06,6.06,6.06,188,5.36146514665117,5.36146514665117,5.36146514665117,5.36146514665117,212.494153899631,0.0,1.0
2015-08-10,5.96,6.06,5.92,6.06,6951,5.2729921244292,5.36146514665117,5.23760291554042,5.36146514665117,7856.63225402305,0.0,1.0
2015-08-11,6.0,6.0,6.0,6.0,100,5.30838133331799,5.30838133331799,5.30838133331799,5.30838133331799,113.028805265761,0.0,1.0
2015-08-12,5.99,6.012,5.97,6.0,4000,5.29953403109579,5.31899809598463,5.2818394266514,5.30838133331799,4521.15221063044,0.0,1.0
2015-08-13,6.0,6.0,5.99,5.99,1120,5.30838133331799,5.30838133331799,5.29953403109579,5.29953403109579,1265.92261897652,0.0,1.0
2015-08-14,6.0,6.042,6.0,6.042,1270,5.30838133331799,5.34554000265122,5.30838133331799,5.34554000265122,1435.46582687517,0.0,1.0
2015-08-17,6.0,6.06,5.992,6.0,5958,5.30838133331799,5.36146514665117,5.30130349154023,5.30838133331799,6734.25621773404,0.0,1.0
2015-08-18,6.0326,6.04,6.0,6.0,1110,5.33722353856235,5.34377054220678,5.30838133331799,5.30838133331799,1254.61973844995,0.0,1.0
2015-08-19,6.0,6.013,5.9501,6.013,4000,5.30838133331799,5.31988282620685,5.26423329522923,5.31988282620685,4521.15221063044,0.0,1.0
2015-08-20,6.0499,6.0499,6.0499,6.0499,516,5.35252937140675,5.35252937140675,5.35252937140675,5.35252937140675,583.228635171327,0.0,1.0
2015-08-21,6.0388,6.06,6.0108,6.06,693,5.34270886594011,5.36146514665117,5.31793641971796,5.36146514665117,783.289620491724,0.0,1.0
2015-08-24,5.98,6.06,5.96,6.06,16934,5.2906867288736,5.36146514665117,5.2729921244292,5.36146514665117,19140.297883704,0.0,1.0
2015-08-25,6.02,6.08,5.97,5.97,5518,5.32607593776238,5.37915975109556,5.2818394266514,5.2818394266514,6236.9294745647,0.0,1.0
2015-08-26,6.04,6.2,5.98,5.98,11600,5.34377054220678,5.48532737776192,5.2906867288736,5.2906867288736,13111.3414108283,0.0,1.0
2015-08-27,6.0773,6.12,5.985,6.12,2400,5.37677097949557,5.41454895998435,5.2951103799847,5.41454895998435,2712.69132637826,0.0,1.0
2015-08-28,6.08,6.09,6.05,6.05,3076,5.37915975109556,5.38800705331776,5.35261784442897,5.35261784442897,3476.76604997481,0.0,1.0
2015-08-31,6.09,6.1,6.029,6.1,3287,5.38800705331776,5.39685435553996,5.33403850976236,5.39685435553996,3715.25682908556,0.0,1.0
2015-09-01,6.12,6.12,6.03,6.09,8003,5.41454895998435,5.41454895998435,5.33492323998458,5.38800705331776,9045.69528541886,0.0,1.0
2015-09-02,6.05,6.13,6.05,6.11,7706,5.35261784442897,5.42339626220655,5.35261784442897,5.40570165776215,8709.99973377955,0.0,1.0
2015-09-03,6.07,6.07,6.0,6.07,4038,5.37031244887337,5.37031244887337,5.30838133331799,5.37031244887337,4564.10315663143,0.0,1.0
2015-09-04,6.08,6.09,6.059,6.07,2362,5.37915975109556,5.38800705331776,5.36058041642895,5.37031244887337,2669.74038037728,0.0,1.0
2015-09-08,6.15,6.15,6.1,6.14,10885,5.44109086665094,5.44109086665094,5.39685435553996,5.43224356442874,12303.1854531781,0.0,1.0
2015-09-09,6.19,6.19,6.1,6.15,17511,5.47648007553973,5.47648007553973,5.39685435553996,5.44109086665094,19792.4740900874,0.0,1.0
2015-09-10,6.34,6.34,6.17,6.19,14191,5.60918960887268,5.60918960887268,5.45878547109533,5.47648007553973,16039.9177552641,0.0,1.0
2015-09-11,6.37,6.39,6.22,6.3499,16519,5.63573151553927,5.65342611998366,5.50302198220632,5.61794843807265,18671.2283418511,0.0,1.0
2015-09-14,6.35,6.39,6.25,6.39,15054,5.61803691109487,5.65342611998366,5.52956388887291,5.65342611998366,17015.3563447077,0.0,1.0
2015-09-15,6.18,6.39,6.18,6.34,10623,5.46763277331753,5.65342611998366,5.46763277331753,5.60918960887268,12007.0499833818,0.0,1.0
2015-09-16,6.39,6.39,6.12,6.12,14929,5.65342611998366,5.65342611998366,5.41454895998435,5.41454895998435,16874.0703381255,0.0,1.0
2015-09-17,6.4,6.4,6.133,6.36,9616,5.66227342220586,5.66227342220586,5.42605045287321,5.62688421331707,10868.8499143556,0.0,1.0
2015-09-18,6.05,6.38,6.0,6.37,61976,5.35261784442897,5.64457881776146,5.30838133331799,5.63573151553927,70050.7323515081,0.0,1.0
2015-09-21,6.12,6.24,6.12,6.14,10011,5.41454895998435,5.52071658665071,5.41454895998435,5.43224356442874,11315.3136951553,0.0,1.0
2015-09-22,6.18,6.2,6.1,6.1999,9506,5.46763277331753,5.48532737776192,5.39685435553996,5.4852389047397,10744.5182285632,0.0,1.0
2015-09-23,6.24,6.24,6.1,6.2,16220,5.52071658665071,5.52071658665071,5.39685435553996,5.48532737776192,18333.2722141064,0.0,1.0
2015-09-24,6.17,6.21,6.1,6.1,2171,5.45878547109533,5.49417467998412,5.39685435553996,5.39685435553996,2453.85536231967,0.0,1.0
2015-09-25,6.16,6.24,6.15,6.15,4330,5.44993816887314,5.52071658665071,5.44109086665094,5.44109086665094,4894.14726800745,0.0,1.0
2015-09-28,6.11,6.11,6.1,6.1,6657,5.40570165776215,5.40570165776215,5.39685435553996,5.39685435553996,7524.32756654172,0.0,1.0
2015-09-29,6.15,6.19,6.107,6.15,3687,5.44109086665094,5.47648007553973,5.40304746709549,5.44109086665094,4167.37205014861,0.0,1.0
2015-09-30,6.21,6.23,6.15,6.18,6508,5.49417467998412,5.51186928442851,5.44109086665094,5.46763277331753,7355.91464669573,0.0,1.0
2015-10-01,6.24,6.24,6.22,6.22,465,5.52071658665071,5.52071658665071,5.50302198220632,5.50302198220632,525.583944485789,0.0,1.0
2015-10-02,6.19,6.19,6.15,6.1707,8084,5.47648007553973,5.47648007553973,5.44109086665094,5.45940478225089,9137.24861768412,0.0,1.0
2015-10-05,6.21,6.21,6.21,6.21,670,5.49417467998412,5.49417467998412,5.49417467998412,5.49417467998412,757.292995280599,0.0,1.0
2015-10-06,6.24,6.24,6.18,6.2,3466,5.52071658665071,5.52071658665071,5.46763277331753,5.48532737776192,3917.57839051128,0.0,1.0
2015-10-07,6.16,6.171,6.16,6.171,2308,5.44993816887314,5.45967020131755,5.44993816887314,5.45967020131755,2608.70482553376,0.0,1.0
2015-10-08,6.22,6.23,6.201,6.201,1600,5.50302198220632,5.51186928442851,5.48621210798414,5.48621210798414,1808.46088425218,0.0,1.0
2015-10-09,6.2001,6.22,6.2001,6.22,489,5.48541585078415,5.50302198220632,5.48541585078415,5.50302198220632,552.710857749571,0.0,1.0
2015-10-12,6.2,6.2,6.2,6.2,243,5.48532737776192,5.48532737776192,5.48532737776192,5.48532737776192,274.659996795799,0.0,1.0
2015-10-13,6.1704,6.186,6.15,6.18,7853,5.45913936318422,5.47294115465085,5.44109086665094,5.46763277331753,8876.15207752022,0.0,1.0
2015-10-14,6.178,6.206,6.178,6.206,5931,5.46586331287309,5.49063575909524,5.46586331287309,5.49063575909524,6703.73844031229,0.0,1.0
2015-10-15,6.23,6.24,6.1588,6.2,3892,5.51186928442851,5.52071658665071,5.44887649260647,5.48532737776192,4399.08110094342,0.0,1.0
2015-10-16,6.21,6.21,6.14,6.2,24361,5.49417467998412,5.49417467998412,5.43224356442874,5.48532737776192,27534.947250792,0.0,1.0
2015-10-19,6.254,6.258,6.2,6.2,8698,5.53310280976179,5.53664173065066,5.48532737776192,5.48532737776192,9831.24548201589,0.0,1.0
2015-10-20,6.25,6.25,6.2,6.25,2780,5.52956388887291,5.52956388887291,5.48532737776192,5.52956388887291,3142.20078638815,0.0,1.0
2015-10-21,6.2,6.2,6.2,6.2,1000,5.48532737776192,5.48532737776192,5.48532737776192,5.48532737776192,1130.28805265761,0.0,1.0
2015-10-22,6.25,6.25,6.25,6.25,705,5.52956388887291,5.52956388887291,5.52956388887291,5.52956388887291,796.853077123615,0.0,1.0
2015-10-23,6.3,6.3,6.25,6.25,1336,5.57380039998389,5.57380039998389,5.52956388887291,5.52956388887291,1510.06483835057,0.0,1.0
2015-10-26,6.21,6.282,6.2,6.27,8158,5.49417467998412,5.55787525598394,5.48532737776192,5.5472584933173,9220.88993358078,0.0,1.0
2015-10-27,6.2,6.2,6.2,6.2,158,5.48532737776192,5.48532737776192,5.48532737776192,5.48532737776192,178.585512319903,0.0,1.0
2015-10-28,6.32,6.325,6.2,6.21,16343,5.59149500442828,5.59591865553938,5.48532737776192,5.49417467998412,18472.2976445833,0.0,1.0
2015-10-29,6.28,6.425,6.22,6.425,2184,5.5561057955395,5.68439167776135,5.50302198220632,5.68439167776135,2468.54910700422,0.0,1.0
2015-10-30,6.35,6.36,6.3,6.3,62466,5.61803691109487,5.62688421331707,5.57380039998389,5.57380039998389,70604.5734973103,0.0,1.0
2015-11-02,6.4,6.43,6.3499,6.3499,5092,5.66227342220586,5.68881532887245,5.61794843807265,5.61794843807265,5755.42676413255,0.0,1.0
2015-11-03,6.42,6.42,6.42,6.42,952,5.67996802665025,5.67996802665025,5.67996802665025,5.67996802665025,1076.03422613004,0.0,1.0
2015-11-04,6.42,6.42,6.42,6.42,0,5.67996802665025,5.67996802665025,5.67996802665025,5.67996802665025,0,0.0,1.0
2015-11-05,6.49,6.49,6.49,6.49,1540,5.74189914220563,5.74189914220563,5.74189914220563,5.74189914220563,1740.64360109272,0.0,1.0
2015-11-06,6.4,6.49,6.386,6.4697,5080,5.66227342220586,5.74189914220563,5.64988719909478,5.72393911869457,5741.86330750066,0.0,1.0
2015-11-09,6.4,6.4,6.4,6.4,0,5.66227342220586,5.66227342220586,5.66227342220586,5.66227342220586,0,0.0,1.0
2015-11-10,6.45,6.45,6.441,6.45,1652,5.70650993331684,5.70650993331684,5.69854736131686,5.70650993331684,1867.23586299037,0.0,1.0
2015-11-11,6.47,6.47,6.45,6.45,1200,5.72420453776123,5.72420453776123,5.70650993331684,5.70650993331684,1356.34566318913,0.0,1.0
2015-11-12,6.76,6.76,6.5,6.5,18526,5.98077630220494,5.98077630220494,5.75074644442782,5.75074644442782,20939.7164635349,0.0,1.0
2015-11-13,6.81,7.05,6.7501,7.05,3056,6.02501281331592,6.23734806664864,5.97201747300496,6.23734806664864,3454.16028892166,0.0,1.0
2015-11-16,7.06,7.24,6.88,6.8899,10097,6.24619536887084,6.40544680887038,6.0869439288713,6.09570275807127,11412.5184676839,0.0,1.0
2015-11-17,6.99,6.99,6.9,6.9,3073,6.18426425331546,6.18426425331546,6.10463853331569,6.10463853331569,3473.37518581684,0.0,1.0
2015-11-18,6.92,6.92,6.91,6.91,638,6.12233313776008,6.12233313776008,6.11348583553789,6.11348583553789,721.123777595556,0.0,1.0
2015-11-19,6.9316,6.9316,6.9316,6.9316,650,6.13259600833783,6.13259600833783,6.13259600833783,6.13259600833783,734.687234227447,0.0,1.0
2015-11-20,7.0,7.0,6.97,6.989,4604,6.19311155553766,6.19311155553766,6.16656964887107,6.18337952309324,5203.84619443563,0.0,1.0
2015-11-23,7.11,7.25,6.9466,6.9466,2778,6.29043187998182,6.41429411109257,6.14586696167113,6.14586696167113,3139.94021028284,0.0,1.0
2015-11-24,7.1,7.12,7.1,7.1,9287,6.28158457775962,6.29927918220402,6.28158457775962,6.28158457775962,10496.9851450312,0.0,1.0
2015-11-25,7.0301,7.16,7.0,7.16,5618,6.21974193522647,6.3346683910928,6.19311155553766,6.3346683910928,6349.95827983045,0.0,1.0
2015-11-27,6.98,7.04,6.98,7.0,8552,6.17541695109326,6.22850076442644,6.17541695109326,6.19311155553766,9666.22342632789,0.0,1.0
2015-11-30,7.06,7.06,6.96,6.964,853,6.24619536887084,6.24619536887084,6.15772234664887,6.16126126753775,964.135708916941,0.0,1.0
2015-12-01,7.05,7.05,7.05,7.05,221,6.23734806664864,6.23734806664864,6.23734806664864,6.23734806664864,249.793659637332,0.0,1.0
2015-12-02,6.76,7.01,6.65,7.01,9497,5.98077630220494,6.20195885775985,5.88345597776077,6.20195885775985,10734.3456360893,0.0,1.0
2015-12-03,7.0799,7.0799,6.7,6.7,701,6.26380150029301,6.26380150029301,5.92769248887176,5.92769248887176,792.331924912985,0.0,1.0
2015-12-04,6.73,6.85,6.65,6.85,8864,5.95423439553835,6.06040202220471,5.88345597776077,6.06040202220471,10018.8732987571,0.0,1.0
2015-12-07,6.76,6.85,6.76,6.8,25662,5.98077630220494,6.06040202220471,5.98077630220494,6.01616551109372,29005.4520072996,0.0,1.0
2015-12-08,6.7915,6.7915,6.7915,6.7915,842,6.00864530420486,6.00864530420486,6.00864530420486,6.00864530420486,951.702540337707,0.0,1.0
2015-12-09,6.81,6.81,6.81,6.81,619,6.02501281331592,6.02501281331592,6.02501281331592,6.02501281331592,699.648304595061,0.0,1.0
2015-12-10,6.81,6.81,6.81,6.81,44,6.02501281331592,6.02501281331592,6.02501281331592,6.02501281331592,49.7326743169348,0.0,1.0
2015-12-11,6.7,6.79,6.7,6.7,6920,5.92769248887176,6.00731820887153,5.92769248887176,5.92769248887176,7821.59332439066,0.0,1.0
2015-12-14,6.8,6.81,6.749,6.7699,3907,6.01616551109372,6.02501281331592,5.97104426976052,5.98953513140491,4416.03542173329,0.0,1.0
2015-12-15,6.85,6.85,6.79,6.79,7368,6.06040202220471,6.06040202220471,6.00731820887153,6.00731820887153,8327.96237198127,0.0,1.0
2015-12-16,6.85,6.85,6.85,6.85,83,6.06040202220471,6.06040202220471,6.06040202220471,6.06040202220471,93.8139083705816,0.0,1.0
2015-12-17,6.91,6.91,6.91,6.91,122,6.11348583553789,6.11348583553789,6.11348583553789,6.11348583553789,137.895142424228,0.0,1.0
2015-12-18,6.95,7.0,6.94,6.98,3613,6.14887504442667,6.19311155553766,6.14002774220448,6.17541695109326,4083.73073425195,0.0,1.0
2015-12-21,7.0,7.08,6.95,7.037,8814,6.19311155553766,6.26388997331523,6.14887504442667,6.22584657375978,9962.35889612417,0.0,1.0
2015-12-22,6.8601,6.8601,6.86,6.86,5148,6.06933779744912,6.06933779744912,6.0692493244269,6.0692493244269,5818.72289508138,0.0,1.0
2015-12-23,6.985,7.04,6.9137,7.04,1224,6.17984060220436,6.22850076442644,6.1167593373601,6.22850076442644,1383.47257645292,0.0,1.0
2015-12-24,7.02,7.02,7.0,7.0,3001,6.21080615998205,6.21080615998205,6.19311155553766,6.19311155553766,3391.99444602549,0.0,1.0
2015-12-28,6.94,7.05,6.94,7.05,847,6.14002774220448,6.23734806664864,6.14002774220448,6.23734806664864,957.353980600995,0.0,1.0
2015-12-29,6.92,6.92,6.91,6.91,4726,6.12233313776008,6.12233313776008,6.11348583553789,6.11348583553789,5341.74133685987,0.0,1.0
2015-12-30,6.7,6.96,6.55,6.91,12618,5.92769248887176,6.15772234664887,5.79498295553881,6.11348583553789,14261.9746484337,0.0,1.0
2015-12-31,6.61,6.8,6.61,6.75,836,5.84806676887199,6.01616551109372,5.84806676887199,5.97192899998274,944.920812021762,0.0,1.0
2016-01-04,6.66,6.73,6.55,6.58,2957,5.89230327998297,5.95423439553835,5.79498295553881,5.8215248622054,3342.26177170855,0.0,1.0
2016-01-05,6.89,6.89,6.72,6.72,1519,6.09579123109349,6.09579123109349,5.94538709331615,5.94538709331615,1716.90755198691,0.0,1.0
2016-01-06,6.89,6.89,6.89,6.89,0,6.09579123109349,6.09579123109349,6.09579123109349,6.09579123109349,0,0.0,1.0
2016-01-07,6.81,6.94,6.56,6.56,5440,6.02501281331592,6.14002774220448,5.803830257761,5.803830257761,6148.7670064574,0.0,1.0
2016-01-08,6.79,6.8736,6.68,6.8736,3961,6.00731820887153,6.08128165544909,5.90999788442736,6.08128165544909,4477.07097657679,0.0,1.0
2016-01-11,6.8,6.82,6.7899,6.79,19064,6.01616551109372,6.03386011553812,6.0072297358493,6.00731820887153,21547.8114358647,0.0,1.0
2016-01-12,6.69,6.79,6.69,6.79,3319,5.91884518664956,6.00731820887153,5.91884518664956,6.00731820887153,3751.42604677061,0.0,1.0
2016-01-13,6.65,6.67,6.65,6.67,1000,5.88345597776077,5.90115058220517,5.88345597776077,5.90115058220517,1130.28805265761,0.0,1.0
2016-01-14,6.48,6.67,6.25,6.67,8421,5.73305183998343,5.90115058220517,5.52956388887291,5.90115058220517,9518.15569142974,0.0,1.0
2016-01-15,6.37,6.74,6.31,6.31,2618,5.63573151553927,5.96308169776054,5.58264770220609,5.58264770220609,2959.09412185762,0.0,1.0
2016-01-19,6.4735,6.4735,6.415,6.415,638,5.727301093539,5.727301093539,5.67554437553915,5.67554437553915,721.123777595555,0.0,1.0
2016-01-20,6.4,6.4,6.38,6.39,1392,5.66227342220586,5.66227342220586,5.64457881776146,5.65342611998366,1573.36096929939,0.0,1.0
2016-01-21,6.44,6.75,6.44,6.75,1891,5.69766263109464,5.97192899998274,5.69766263109464,5.97192899998274,2137.37470757554,0.0,1.0
2016-01-22,6.44,6.44,6.44,6.44,0,5.69766263109464,5.69766263109464,5.69766263109464,5.69766263109464,0,0.0,1.0
2016-01-25,6.38,6.53,6.35,6.35,2358,5.64457881776146,5.77728835109441,5.61803691109487,5.61803691109487,2665.21922816665,0.0,1.0
2016-01-26,6.37,6.469,6.37,6.469,421,5.63573151553927,5.72331980753901,5.63573151553927,5.72331980753901,475.851270168854,0.0,1.0
2016-01-27,6.37,6.37,6.37,6.37,0,5.63573151553927,5.63573151553927,5.63573151553927,5.63573151553927,0,0.0,1.0
2016-01-28,6.37,6.37,6.37,6.37,19,5.63573151553927,5.63573151553927,5.63573151553927,5.63573151553927,21.4754730004946,0.0,1.0
2016-01-29,6.4,7.06,6.35,7.06,1747,5.66227342220586,6.24619536887084,5.61803691109487,6.24619536887084,1974.61322799284,0.0,1.0
2016-02-01,6.4,6.4,6.4,6.4,0,5.66227342220586,5.66227342220586,5.66227342220586,5.66227342220586,0,0.0,1.0
2016-02-02,6.5,6.56,6.5,6.51,6519,5.75074644442782,5.803830257761,5.75074644442782,5.75959374665002,7368.34781527496,0.0,1.0
2016-02-03,6.53,6.56,6.35,6.51,13300,5.77728835109441,5.803830257761,5.61803691109487,5.75959374665002,15032.8311003462,0.0,1.0
2016-02-04,6.62,7.0999,6.62,7.0999,1185,5.85691407109418,6.2814961047374,5.85691407109418,6.2814961047374,1339.39134239927,0.0,1.0
2016-02-05,6.8044,6.8044,6.8044,6.8044,533,6.02005832407149,6.02005832407149,6.02005832407149,6.02005832407149,602.443532066506,0.0,1.0
2016-02-08,6.8299,6.8299,6.5,6.5,1542,6.04261894473809,6.04261894473809,5.75074644442782,5.75074644442782,1742.90417719804,0.0,1.0
2016-02-09,6.555,6.74,6.5,6.74,3549,5.7994066066499,5.96308169776054,5.75074644442782,5.96308169776054,4011.39229888186,0.0,1.0
2016-02-10,6.58,6.8203,6.5,6.5001,5022,5.8215248622054,6.03412553460478,5.75074644442782,5.75083491745005,5676.30660044652,0.0,1.0
2016-02-11,6.637,6.7443,6.6,6.7443,1626,5.87195448487192,5.96688603771609,5.83921946664979,5.96688603771609,1837.84837362127,0.0,1.0
2016-02-12,6.814,6.814,6.814,6.814,124,6.0285517342048,6.0285517342048,6.0285517342048,6.0285517342048,140.155718529544,0.0,1.0
2016-02-16,6.61,6.61,6.61,6.61,125,5.84806676887199,5.84806676887199,5.84806676887199,5.84806676887199,141.286006582201,0.0,1.0
2016-02-17,6.6,6.6001,6.6,6.6001,894,5.83921946664979,5.83930793967201,5.83921946664979,5.83930793967201,1010.4775190759,0.0,1.0
2016-02-18,6.62,6.67,6.45,6.47,4400,5.85691407109418,5.90115058220517,5.70650993331684,5.72420453776123,4973.26743169349,0.0,1.0
2016-02-19,6.52,6.654,6.51,6.52,1154,5.76844104887222,5.88699489864965,5.75959374665002,5.76844104887222,1304.35241276688,0.0,1.0
2016-02-22,6.744,6.744,6.734,6.734,202,5.96662061864942,5.96662061864942,5.95777331642722,5.95777331642722,228.318186636837,0.0,1.0
2016-02-23,6.41,6.74,6.4,6.74,6293,5.67112072442805,5.96308169776054,5.66227342220586,5.96308169776054,7112.90271537435,0.0,1.0
2016-02-24,6.47,6.5,6.44,6.5,9521,5.72420453776123,5.75074644442782,5.69766263109464,5.75074644442782,10761.4725493531,0.0,1.0
2016-02-25,6.59,6.59,6.43,6.46,4529,5.83037216442759,5.83037216442759,5.68881532887245,5.71535723553904,5119.07459048632,0.0,1.0
2016-02-26,6.56,6.56,6.554,6.554,639,5.803830257761,5.803830257761,5.79852187642769,5.79852187642769,722.254065648213,0.0,1.0
2016-02-29,6.57,6.83,6.55,6.55,744,5.8126775599832,6.04270741776031,5.79498295553881,5.79498295553881,840.934311177262,0.0,1.0
2016-03-01,6.5,6.57,6.5,6.57,2705,5.75074644442782,5.8126775599832,5.75074644442782,5.8126775599832,3057.42918243884,0.0,1.0
2016-03-02,6.5,6.51,6.5,6.5015,2124,5.75074644442782,5.75959374665002,5.75074644442782,5.75207353976115,2400.73182384477,0.0,1.0
2016-03-03,6.5,6.6499,6.5,6.5906,5324,5.75074644442782,5.88336750473855,5.75074644442782,5.83090300256092,6017.65359234912,0.0,1.0
2016-03-04,6.54,6.75,6.54,6.67,803,5.78613565331661,5.97192899998274,5.78613565331661,5.90115058220517,907.621306284061,0.0,1.0
2016-03-07,6.62,6.62,6.5,6.5,11043,5.85691407109418,5.85691407109418,5.75074644442782,5.75074644442782,12481.770965498,0.0,1.0
2016-03-08,6.51,6.62,6.51,6.61,1560,5.75959374665002,5.85691407109418,5.75959374665002,5.84806676887199,1763.24936214587,0.0,1.0
2016-03-09,6.84,6.84,6.4401,6.46,713,6.05155471998251,6.05155471998251,5.69775110411687,5.71535723553904,805.895381544876,0.0,1.0
2016-03-10,6.51,6.54,6.45,6.54,3201,5.75959374665002,5.78613565331661,5.70650993331684,5.78613565331661,3618.05205655701,0.0,1.0
2016-03-11,6.45,6.597,6.45,6.4626,758,5.70650993331684,5.83656527598313,5.70650993331684,5.71765753411681,856.758343914469,0.0,1.0
2016-03-14,6.74,6.84,6.66,6.66,504,5.96308169776054,6.05155471998251,5.89230327998297,5.89230327998297,569.665178539436,0.0,1.0
2016-03-15,6.54,7.025,6.46,6.74,6627,5.78613565331661,6.21522981109315,5.71535723553904,5.96308169776054,7490.41892496198,0.0,1.0
2016-03-16,6.9,6.9,6.9,6.9,120,6.10463853331569,6.10463853331569,6.10463853331569,6.10463853331569,135.634566318913,0.0,1.0
2016-03-17,6.7,6.7,6.61,6.63,4411,5.92769248887176,5.92769248887176,5.84806676887199,5.86576137331638,4985.70060027271,0.0,1.0
2016-03-18,6.54,6.8299,6.49,6.8299,1692,5.78613565331661,6.04261894473809,5.74189914220563,6.04261894473809,1912.44738509668,0.0,1.0
2016-03-21,6.46,6.5245,6.46,6.49,2300,5.71535723553904,5.7724223348722,5.71535723553904,5.74189914220563,2599.6625211125,0.0,1.0
2016-03-22,6.81,6.81,6.71,6.71,6796,6.02501281331592,6.02501281331592,5.93653979109395,5.93653979109395,7681.43760586112,0.0,1.0
2016-03-23,6.6471,6.75,6.6471,6.75,1635,5.88089026011634,5.97192899998274,5.88089026011634,5.97192899998274,1848.02096609519,0.0,1.0
2016-03-24,6.74,6.74,6.74,6.74,1000,5.96308169776054,5.96308169776054,5.96308169776054,5.96308169776054,1130.28805265761,0.0,1.0
2016-03-28,6.595,6.73,6.595,6.7164,1597,5.83479581553869,5.95423439553835,5.83479581553869,5.94220206451616,1805.0700200942,0.0,1.0
2016-03-29,6.65,6.78,6.65,6.65,11136,5.88345597776077,5.99847090664933,5.88345597776077,5.88345597776077,12586.8877543952,0.0,1.0
2016-03-30,7.0,7.0,6.74,6.74,9926,6.19311155553766,6.19311155553766,5.96308169776054,5.96308169776054,11219.2392106794,0.0,1.0
2016-03-31,6.94,7.03,6.87,6.87,95954,6.14002774220448,6.21965346220425,6.0780966266491,6.0780966266491,108455.659804708,0.0,1.0
2016-04-01,6.9,7.0299,6.9,6.92,3288,6.10463853331569,6.21956498918202,6.10463853331569,6.12233313776008,3716.38711713822,0.0,1.0
2016-04-04,7.037,7.05,6.84,6.84,17240,6.22584657375978,6.23734806664864,6.05155471998251,6.05155471998251,19486.1660278172,0.0,1.0
2016-04-05,6.9999,6.9999,6.9999,6.9999,788,6.19302308251543,6.19302308251543,6.19302308251543,6.19302308251543,890.666985494197,0.0,1.0
2016-04-06,7.0078,7.0078,6.9,6.9,7490,6.20001245127097,6.20001245127097,6.10463853331569,6.10463853331569,8465.8575144055,0.0,1.0
2016-04-07,6.92,6.92,6.92,6.92,184,6.12233313776008,6.12233313776008,6.12233313776008,6.12233313776008,207.973001689,0.0,1.0
2016-04-08,7.05,7.05,7.046,7.046,842,6.23734806664864,6.23734806664864,6.23380914575976,6.23380914575976,951.702540337708,0.0,1.0
2016-04-11,6.9,6.9826,6.9,6.95,2136,6.10463853331569,6.17771724967103,6.10463853331569,6.14887504442667,2414.29528047666,0.0,1.0
2016-04-12,7.0,7.0077,6.901,6.9015,31847,6.19311155553766,6.19992397824875,6.10552326353791,6.10596562864902,35996.2836129869,0.0,1.0
2016-04-13,7.0,7.042,6.99,6.99,2537,6.19311155553766,6.23027022487088,6.18426425331546,6.18426425331546,2867.54078959235,0.0,1.0
2016-04-14,7.0,7.2506,6.96,7.0,17112,6.19311155553766,6.4148249492259,6.15772234664887,6.19311155553766,19341.489157077,0.0,1.0
2016-04-15,7.04,7.49,7.01,7.06,1675,6.22850076442644,6.62662936442529,6.20195885775985,6.24619536887084,1893.2324882015,0.0,1.0
2016-04-18,7.15,7.15,7.01,7.01,7117,6.32582108887061,6.32582108887061,6.20195885775985,6.20195885775985,8044.26007076421,0.0,1.0
2016-04-19,7.15,7.15,7.15,7.15,3,6.32582108887061,6.32582108887061,6.32582108887061,6.32582108887061,3.39086415797283,0.0,1.0
2016-04-20,7.25,7.25,7.18,7.1936,3231,6.41429411109257,6.41429411109257,6.3523629955372,6.36439532655938,3651.96069813674,0.0,1.0
2016-04-21,7.25,7.25,7.25,7.25,0,6.41429411109257,6.41429411109257,6.41429411109257,6.41429411109257,0,0.0,1.0
2016-04-22,7.26,7.32,7.25,7.25,2739,6.42314141331477,6.47622522664795,6.41429411109257,6.41429411109257,3095.85897622919,0.0,1.0
2016-04-25,7.3299,7.3299,7.231,7.231,3800,6.48498405584792,6.48498405584792,6.3974842368704,6.3974842368704,4295.09460009892,0.0,1.0
2016-04-26,7.2465,7.3199,7.22,7.22,3673,6.4111975553148,6.47613675362573,6.38775220442598,6.38775220442598,4151.5480174114,0.0,1.0
2016-04-27,7.2465,7.2465,7.2465,7.2465,81,6.4111975553148,6.4111975553148,6.4111975553148,6.4111975553148,91.5533322652665,0.0,1.0
2016-04-28,7.25,7.271,7.25,7.264,2456,6.41429411109257,6.43287344575918,6.41429411109257,6.42668033420365,2775.98745732709,0.0,1.0
2016-04-29,7.12,7.2555,7.0365,7.2555,4120,6.29927918220402,6.41916012731478,6.22540420864867,6.41916012731478,4656.78677694935,0.0,1.0
2016-05-02,7.02,7.2731,7.02,7.2731,5515,6.21080615998205,6.43473137922585,6.21080615998205,6.43473137922585,6233.53861040672,0.0,1.0
2016-05-03,6.81,6.999,6.81,6.9985,3629,6.02501281331592,6.19222682531544,6.02501281331592,6.19178446020433,4101.81534309447,0.0,1.0
2016-05-04,6.89,7.0998,6.83,7.0998,9953,6.09579123109349,6.28140763171518,6.04270741776031,6.28140763171518,11249.7569881012,0.0,1.0
2016-05-05,6.775,6.83,6.7201,6.83,8023,5.99404725553823,6.04270741776031,5.94547556633837,6.04270741776031,9068.30104647201,0.0,1.0
2016-05-06,6.8219,6.8219,6.78,6.78,221,6.03554110296033,6.03554110296033,5.99847090664933,5.99847090664933,249.793659637332,0.0,1.0
2016-05-09,7.16,7.2,6.87,6.87,2049,6.3346683910928,6.37005759998159,6.0780966266491,6.0780966266491,2315.96021989544,0.0,1.0
2016-05-10,6.84,6.84,6.81,6.811,1000,6.05155471998251,6.05155471998251,6.02501281331592,6.02589754353814,1130.28805265761,0.0,1.0
2016-05-11,6.81,7.0,6.8,6.8,31360,6.02501281331592,6.19311155553766,6.01616551109372,6.01616551109372,35445.8333313426,0.0,1.0
2016-05-12,6.75,6.9065,6.75,6.8001,1244,5.97192899998274,6.11038927976012,5.97192899998274,6.01625398411594,1406.07833750607,0.0,1.0
2016-05-13,6.7368,6.7368,6.7368,6.7368,2000,5.96025056104944,5.96025056104944,5.96025056104944,5.96025056104944,2260.57610531522,0.0,1.0
2016-05-16,6.8,6.804,6.8,6.804,1544,6.01616551109372,6.0197044319826,6.01616551109372,6.0197044319826,1745.16475330335,0.0,1.0
2016-05-17,6.95,6.99,6.81,6.84,6377,6.14887504442667,6.18426425331546,6.02501281331592,6.05155471998251,7207.84691179758,0.0,1.0
2016-05-18,6.88,6.9599,6.88,6.9,4900,6.0869439288713,6.15763387362665,6.0869439288713,6.10463853331569,5538.41145802229,0.0,1.0
2016-05-19,6.88,6.88,6.88,6.88,103,6.0869439288713,6.0869439288713,6.0869439288713,6.0869439288713,116.419669423734,0.0,1.0
2016-05-20,6.73,6.9399,6.73,6.9399,1436,5.95423439553835,6.13993926918225,5.95423439553835,6.13993926918225,1623.09364361633,0.0,1.0
2016-05-23,6.98,7.0,6.71,6.71,5429,6.17541695109326,6.19311155553766,5.93653979109395,5.93653979109395,6136.33383787817,0.0,1.0
2016-05-24,6.95,6.99,6.84,6.96,2590,6.14887504442667,6.18426425331546,6.05155471998251,6.15772234664887,2927.44605638321,0.0,1.0
2016-05-25,6.95,6.95,6.95,6.95,0,6.14887504442667,6.14887504442667,6.14887504442667,6.14887504442667,0,0.0,1.0
2016-05-26,6.89,6.89,6.89,6.89,1622,6.09579123109349,6.09579123109349,6.09579123109349,6.09579123109349,1833.32722141064,0.0,1.0
2016-05-27,6.85,6.85,6.83,6.84,399,6.06040202220471,6.06040202220471,6.04270741776031,6.05155471998251,450.984933010386,0.0,1.0
2016-05-31,7.0,7.01,6.99,7.01,1842,6.19311155553766,6.20195885775985,6.18426425331546,6.20195885775985,2081.99059299532,0.0,1.0
2016-06-01,7.05,7.0596,7.0,7.0,7357,6.23734806664864,6.24584147678195,6.19311155553766,6.19311155553766,8315.52920340204,0.0,1.0
2016-06-02,6.88,7.06,6.88,7.0,5067,6.0869439288713,6.24619536887084,6.0869439288713,6.19311155553766,5727.16956281611,0.0,1.0
2016-06-03,7.04,7.05,7.0,7.0,4256,6.22850076442644,6.23734806664864,6.19311155553766,6.19311155553766,4810.50595211079,0.0,1.0
2016-06-06,6.83,7.01,6.83,7.0,11088,6.04270741776031,6.20195885775985,6.04270741776031,6.19311155553766,12532.6339278676,0.0,1.0
2016-06-07,6.85,7.0499,6.83,7.04,9283,6.06040202220471,6.23725959362642,6.04270741776031,6.22850076442644,10492.4639928206,0.0,1.0
2016-06-08,6.86,6.9799,6.85,6.85,9192,6.0692493244269,6.17532847807104,6.06040202220471,6.06040202220471,10389.6077800288,0.0,1.0
2016-06-09,6.85,6.87,6.85,6.86,7758,6.06040202220471,6.0780966266491,6.06040202220471,6.0692493244269,8768.77471251773,0.0,1.0
2016-06-10,6.93,6.93,6.85,6.85,6907,6.13118043998228,6.13118043998228,6.06040202220471,6.06040202220471,7806.89957970611,0.0,1.0
2016-06-13,6.89,6.92,6.85,6.85,7332,6.09579123109349,6.12233313776008,6.06040202220471,6.06040202220471,8287.2720020856,0.0,1.0
2016-06-14,6.9,6.95,6.85,6.92,11225,6.10463853331569,6.14887504442667,6.06040202220471,6.12233313776008,12687.4833910817,0.0,1.0
2016-06-15,6.92,6.985,6.85,6.86,9389,6.12233313776008,6.17984060220436,6.06040202220471,6.0692493244269,10612.2745264023,0.0,1.0
2016-06-16,7.17,7.37,6.92,6.97,24583,6.343515693315,6.52046173775893,6.12233313776008,6.16656964887107,27785.871198482,0.0,1.0
2016-06-17,6.84,7.16,6.84,7.13,119697,6.05155471998251,6.3346683910928,6.05155471998251,6.30812648442621,135292.089038958,0.0,1.0
2016-06-20,6.85,6.98,6.85,6.88,6263,6.06040202220471,6.17541695109326,6.06040202220471,6.0869439288713,7078.99407379461,0.0,1.0
2016-06-21,6.8501,6.98,6.85,6.85,3737,6.06049049522693,6.17541695109326,6.06040202220471,6.06040202220471,4223.88645278149,0.0,1.0
2016-06-22,6.85,6.9,6.85,6.85,7743,6.06040202220471,6.10463853331569,6.06040202220471,6.06040202220471,8751.82039172787,0.0,1.0
2016-06-23,6.91,6.97,6.91,6.95,1374,6.11348583553789,6.16656964887107,6.11348583553789,6.14887504442667,1553.01578435156,0.0,1.0
2016-06-24,6.85,6.97,6.85,6.85,2481,6.06040202220471,6.16656964887107,6.06040202220471,6.06040202220471,2804.24465864353,0.0,1.0
2016-06-27,6.7,6.92,6.7,6.92,8305,5.92769248887176,6.12233313776008,5.92769248887176,6.12233313776008,9387.04227732144,0.0,1.0
2016-06-28,6.76,6.76,6.7,6.7,211,5.98077630220494,5.98077630220494,5.92769248887176,5.92769248887176,238.490779110756,0.0,1.0
2016-06-29,6.68,6.81,6.68,6.7391,11510,5.90999788442736,6.02501281331592,5.90999788442736,5.96228544056054,13009.6154860891,0.0,1.0
2016-06-30,6.94,6.99,6.76,6.76,9622,6.14002774220448,6.18426425331546,5.98077630220494,5.98077630220494,10875.6316426715,0.0,1.0
2016-07-01,7.0,7.05,6.99,7.02,14673,6.19311155553766,6.23734806664864,6.18426425331546,6.21080615998205,16584.7165966451,0.0,1.0
2016-07-05,6.71,6.9213,6.71,6.9,5121,5.93653979109395,6.12348328704897,5.93653979109395,6.10463853331569,5788.20511765962,0.0,1.0
2016-07-06,6.8,6.925,6.8,6.8,2437,6.01616551109372,6.12675678887118,6.01616551109372,6.01616551109372,2754.5119843266,0.0,1.0
2016-07-07,6.83,6.9999,6.82,6.9999,1090,6.04270741776031,6.19302308251543,6.03386011553812,6.19302308251543,1232.0139773968,0.0,1.0
2016-07-08,6.9,6.91,6.9,6.9,2022,6.10463853331569,6.11348583553789,6.10463853331569,6.10463853331569,2285.44244247369,0.0,1.0
2016-07-11,6.83,6.9,6.81,6.9,1893,6.04270741776031,6.10463853331569,6.02501281331592,6.10463853331569,2139.63528368086,0.0,1.0
2016-07-12,7.0,7.006,6.98,6.98,3528,6.19311155553766,6.19841993687097,6.17541695109326,6.17541695109326,3987.65624977605,0.0,1.0
2016-07-13,7.0,7.0499,7.0,7.0499,10560,6.19311155553766,6.23725959362642,6.19311155553766,6.23725959362642,11935.8418360644,0.0,1.0
2016-07-14,7.02,7.05,6.9864,7.0,8438,6.21080615998205,6.23734806664864,6.18107922451547,6.19311155553766,9537.37058832491,0.0,1.0
2016-07-15,7.02,7.02,7.0,7.019,4665,6.21080615998205,6.21080615998205,6.19311155553766,6.20992142975983,5272.79376564775,0.0,1.0
2016-07-18,7.19,7.43,7.02,7.02,16383,6.36121029775939,6.57354555109211,6.21080615998205,6.21080615998205,18517.5091666896,0.0,1.0
2016-07-19,7.08,7.24,7.0,7.19,10369,6.26388997331523,6.40544680887038,6.19311155553766,6.36121029775939,11719.9568180068,0.0,1.0
2016-07-20,7.46,7.46,7.0,7.08,6199,6.6000874577587,6.6000874577587,6.19311155553766,6.26388997331523,7006.65563842453,0.0,1.0
2016-07-21,7.075,7.15,7.0,7.15,17579,6.25946632220413,6.32582108887061,6.19311155553766,6.32582108887061,19869.3336776681,0.0,1.0
2016-07-22,7.15,7.17,7.06,7.06,16740,6.32582108887061,6.343515693315,6.24619536887084,6.24619536887084,18921.0220014884,0.0,1.0
2016-07-25,7.11,7.21,7.07,7.21,4961,6.29043187998182,6.37890490220378,6.25504267109303,6.37890490220378,5607.3590292344,0.0,1.0
2016-07-26,7.25,7.4099,7.24,7.3402,7768,6.41429411109257,6.5557624736255,6.40544680887038,6.49409677713679,8780.07759304432,0.0,1.0
2016-07-27,7.3,7.41,7.3,7.3183,10083,6.45853062220356,6.55585094664772,6.45853062220356,6.47472118527017,11396.6944349467,0.0,1.0
2016-07-28,7.35,7.38,7.31,7.35,10225,6.50276713331454,6.52930903998113,6.46737792442575,6.50276713331454,11557.1953384241,0.0,1.0
2016-07-29,7.32,7.3736,7.32,7.3736,1891,6.47622522664795,6.52364676655892,6.47622522664795,6.52364676655892,2137.37470757554,0.0,1.0
2016-08-01,7.21,7.32,7.2,7.32,11409,6.37890490220378,6.47622522664795,6.37005759998159,6.47622522664795,12895.4563927707,0.0,1.0
2016-08-02,7.95,8.37,7.17,7.26,20086,7.03360526664634,7.4051919599786,6.343515693315,6.42314141331477,22702.9658256807,0.0,1.0
2016-08-03,7.92,7.96,7.92,7.96,1251,7.00706335997975,7.04245256886853,7.00706335997975,7.04245256886853,1413.99035387467,0.0,1.0
2016-08-04,8.06,8.53,7.88,8.09,7058,7.1309255910905,7.54674879553374,6.97167415109096,7.15746749775709,7977.57307565741,0.0,1.0
2016-08-05,8.084,8.21,8.084,8.21,1930,7.15215911642377,7.26363512442345,7.15215911642377,7.26363512442345,2181.45594162919,0.0,1.0
2016-08-08,8.01,8.499,8.0,8.03,15246,7.08668907997952,7.51932215864493,7.07784177775732,7.10438368442391,17232.3716508179,0.0,1.0
2016-08-09,8.01,8.03,8.01,8.03,3000,7.08668907997952,7.10438368442391,7.08668907997952,7.10438368442391,3390.86415797283,0.0,1.0
2016-08-10,8.27,8.29,8.03,8.29,4677,7.31671893775663,7.33441354220102,7.10438368442391,7.33441354220102,5286.35722227964,0.0,1.0
2016-08-11,8.01,8.35,8.01,8.35,444,7.08668907997952,7.3874973555342,7.08668907997952,7.3874973555342,501.847895379979,0.0,1.0
2016-08-12,8.52,8.76,7.96,7.96,4665,7.53790149331155,7.75023674664427,7.04245256886853,7.04245256886853,5272.79376564775,0.0,1.0
2016-08-15,8.15,8.41,8.15,8.41,5632,7.21055131109027,7.44058116886738,7.21055131109027,7.44058116886738,6365.78231256766,0.0,1.0
2016-08-16,8.09,8.09,8.07,8.07,930,7.15746749775709,7.15746749775709,7.1397728933127,7.1397728933127,1051.16788897158,0.0,1.0
2016-08-17,8.0599,8.06,8.05,8.057,1600,7.13083711806828,7.1309255910905,7.1220782888683,7.12827140042384,1808.46088425218,0.0,1.0
2016-08-18,8.2195,8.2195,8.08,8.08,1205,7.27204006153454,7.27204006153454,7.14862019553489,7.14862019553489,1361.99710345242,0.0,1.0
2016-08-19,8.2195,8.2195,8.2195,8.2195,100,7.27204006153454,7.27204006153454,7.27204006153454,7.27204006153454,113.028805265761,0.0,1.0
2016-08-22,8.3,8.37,8.3,8.37,1768,7.34326084442322,7.4051919599786,7.34326084442322,7.4051919599786,1998.34927709865,0.0,1.0
2016-08-23,8.19,8.19,8.1196,8.1196,500,7.24594051997906,7.24594051997906,7.18365551233479,7.18365551233479,565.144026328805,0.0,1.0
2016-08-24,8.06,8.06,8.06,8.06,12660,7.1309255910905,7.1309255910905,7.1309255910905,7.1309255910905,14309.4467466453,0.0,1.0
2016-08-25,8.09,8.09,8.09,8.09,185,7.15746749775709,7.15746749775709,7.15746749775709,7.15746749775709,209.103289741658,0.0,1.0
2016-08-26,8.11,8.11,8.11,8.11,100,7.17516210220148,7.17516210220148,7.17516210220148,7.17516210220148,113.028805265761,0.0,1.0
2016-08-29,8.5,8.5,8.3675,8.49,3000,7.52020688886715,7.52020688886715,7.40298013442305,7.51135958664496,3390.86415797283,0.0,1.0
2016-08-30,8.2,8.25,8.13,8.1364,8133,7.25478782220125,7.29902433331224,7.19285670664588,7.19851898006808,9192.63273226435,0.0,1.0
2016-08-31,8.22,8.22,8.14,8.2,2960,7.27248242664565,7.27248242664565,7.20170400886807,7.25478782220125,3345.65263586653,0.0,1.0
2016-09-01,8.27,8.27,8.2,8.21,9996,7.31671893775663,7.31671893775663,7.25478782220125,7.26363512442345,11298.3593743655,0.0,1.0
2016-09-02,8.36,8.36,8.36,8.36,100,7.3963446577564,7.3963446577564,7.3963446577564,7.3963446577564,113.028805265761,0.0,1.0
2016-09-06,8.45,8.53,8.35,8.355,1822,7.47597037775617,7.54674879553374,7.3874973555342,7.3919210066453,2059.38483194217,0.0,1.0
2016-09-07,8.36,8.99,8.09,8.22,3151,7.3963446577564,7.95372469775479,7.15746749775709,7.27248242664565,3561.53765392413,0.0,1.0
2016-09-08,8.36,8.71,8.36,8.64,1390,7.3963446577564,7.70600023553328,7.3963446577564,7.64406911997791,1571.10039319408,0.0,1.0
2016-09-09,8.25,8.53,8.2,8.35,2832,7.29902433331224,7.54674879553374,7.25478782220125,7.3874973555342,3200.97576512635,0.0,1.0
2016-09-12,8.26,8.3,8.25,8.25,1206,7.30787163553443,7.34326084442322,7.29902433331224,7.29902433331224,1363.12739150508,0.0,1.0
2016-09-13,8.33,8.52,8.17,8.24,4593,7.36980275108981,7.53790149331155,7.22824591553466,7.29017703109004,5191.4130258564,0.0,1.0
2016-09-14,8.25,8.34,8.01,8.34,726,7.29902433331224,7.37865005331201,7.08668907997952,7.37865005331201,820.589126229425,0.0,1.0
2016-09-15,8.26,8.58,8.26,8.28,802,7.30787163553443,7.59098530664473,7.30787163553443,7.32556623997883,906.491018231404,0.0,1.0
2016-09-16,8.7,8.83,8.445,8.4455,8632,7.69715293331109,7.81216786219964,7.47154672664507,7.47198909175618,9756.64647054049,0.0,1.0
2016-09-19,8.41,8.525,8.41,8.525,662,7.44058116886738,7.54232514442265,7.44058116886738,7.54232514442265,748.250690859338,0.0,1.0
2016-09-20,8.28,8.3807,8.28,8.38,1191,7.32556623997883,7.41465857335635,7.32556623997883,7.41403926220079,1346.17307071521,0.0,1.0
2016-09-21,8.3,8.48,8.3,8.4,2869,7.34326084442322,7.50251228442276,7.34326084442322,7.43173386664519,3242.79642307468,0.0,1.0
2016-09-22,8.3,8.3,8.3,8.3,538,7.34326084442322,7.34326084442322,7.34326084442322,7.34326084442322,608.094972329794,0.0,1.0
2016-09-23,8.597,8.66,8.58,8.58,3525,7.60602572042246,7.6617637244223,7.59098530664473,7.59098530664473,3984.26538561808,0.0,1.0
2016-09-26,8.48,8.48,8.48,8.48,259,7.50251228442276,7.50251228442276,7.50251228442276,7.50251228442276,292.744605638321,0.0,1.0
2016-09-27,8.54,8.54,8.4562,8.4562,868,7.55559609775594,7.55559609775594,7.48145570513393,7.48145570513393,981.090029706805,0.0,1.0
2016-09-28,8.35,8.35,8.35,8.35,368,7.3874973555342,7.3874973555342,7.3874973555342,7.3874973555342,415.946003378001,0.0,1.0
2016-09-29,8.34,8.34,8.34,8.34,100,7.37865005331201,7.37865005331201,7.37865005331201,7.37865005331201,113.028805265761,0.0,1.0
2016-09-30,8.38,8.384,8.35,8.35,1670,7.41403926220079,7.41757818308967,7.3874973555342,7.3874973555342,1887.58104793821,0.0,1.0
2016-10-03,8.38,8.573,8.3,8.3,1611,7.41403926220079,7.58479219508919,7.34326084442322,7.34326084442322,1820.89405283141,0.0,1.0
2016-10-04,8.42,8.46,8.28,8.38,11136,7.44942847108958,7.48481767997837,7.32556623997883,7.41403926220079,12586.8877543951,0.0,1.0
2016-10-05,8.37,8.37,8.37,8.37,316,7.4051919599786,7.4051919599786,7.4051919599786,7.4051919599786,357.171024639805,0.0,1.0
2016-10-06,8.27,8.27,8.27,8.27,134,7.31671893775663,7.31671893775663,7.31671893775663,7.31671893775663,151.45859905612,0.0,1.0
2016-10-07,8.59,8.59,8.3501,8.3501,1327,7.59983260886692,7.59983260886692,7.38758582855642,7.38758582855642,1499.89224587665,0.0,1.0
2016-10-10,8.6,8.6,8.59,8.6,609,7.60867991108912,7.60867991108912,7.59983260886692,7.60867991108912,688.345424068484,0.0,1.0
2016-10-11,8.59,8.59,8.59,8.59,144,7.59983260886692,7.59983260886692,7.59983260886692,7.59983260886692,162.761479582696,0.0,1.0
2016-10-12,8.51,8.7,8.51,8.6,2492,7.52905419108935,7.69715293331109,7.52905419108935,7.60867991108912,2816.67782722276,0.0,1.0
2016-10-13,8.57,8.57,8.57,8.57,200,7.58213800442253,7.58213800442253,7.58213800442253,7.58213800442253,226.057610531522,0.0,1.0
2016-10-14,8.5663,8.63,8.5663,8.63,2107,7.57886450260032,7.63522181775571,7.57886450260032,7.63522181775571,2381.51692694958,0.0,1.0
2016-10-17,8.5663,8.5663,8.5663,8.5663,43,7.57886450260032,7.57886450260032,7.57886450260032,7.57886450260032,48.6023862642772,0.0,1.0
2016-10-18,8.6,8.7,8.6,8.7,2000,7.60867991108912,7.69715293331109,7.60867991108912,7.69715293331109,2260.57610531522,0.0,1.0
2016-10-19,8.6,8.6,8.6,8.6,39,7.60867991108912,7.60867991108912,7.60867991108912,7.60867991108912,44.0812340536468,0.0,1.0
2016-10-20,8.654,8.654,8.654,8.654,426,7.65645534308898,7.65645534308898,7.65645534308898,7.65645534308898,481.502710432142,0.0,1.0
2016-10-21,8.654,8.654,8.654,8.654,20,7.65645534308898,7.65645534308898,7.65645534308898,7.65645534308898,22.6057610531522,0.0,1.0
2016-10-24,8.7317,8.75,8.7,8.7416,1515,7.72519888135545,7.74138944442207,7.69715293331109,7.73395771055542,1712.38639977628,0.0,1.0
2016-10-25,8.75,8.75,8.6,8.6,1769,7.74138944442207,7.74138944442207,7.60867991108912,7.60867991108912,1999.47956515131,0.0,1.0
2016-10-26,8.8484,8.8484,8.655,8.655,5689,7.82844689828848,7.82844689828848,7.6573400733112,7.6573400733112,6430.20873156915,0.0,1.0
2016-10-27,8.9,8.95,8.7,8.73,53435,7.87409897775502,7.918335488866,7.69715293331109,7.72369483997768,60396.9420937594,0.0,1.0
2016-10-28,8.95,8.9734,8.85,8.85,5550,7.918335488866,7.93903817606594,7.82986246664404,7.82986246664404,6273.09869224974,0.0,1.0
2016-10-31,8.9,9.5,8.8,8.8,22227,7.87409897775502,8.40493711108682,7.78562595553305,7.78562595553305,25122.9125464207,0.0,1.0
2016-11-01,9.0,9.0,9.0,9.0,812,7.96257199997699,7.96257199997699,7.96257199997699,7.96257199997699,917.793898757979,0.0,1.0
2016-11-02,9.05,9.05,9.05,9.05,102,8.00680851108797,8.00680851108797,8.00680851108797,8.00680851108797,115.289381371076,0.0,1.0
2016-11-03,8.9,9.1,8.8,9.1,39447,7.87409897775502,8.05104502219895,7.78562595553305,8.05104502219895,44586.4728131848,0.0,1.0
2016-11-04,8.65,8.9,8.65,8.9,15666,7.6529164222001,7.87409897775502,7.6529164222001,7.87409897775502,17707.0926329341,0.0,1.0
2016-11-07,9.5,10.9,9.0,9.0,139337,8.40493711108682,9.64355942219435,7.96257199997699,7.96257199997699,157490.946393153,0.0,1.0
2016-11-08,9.55,9.6587,9.45,9.5,27352,8.4491736221978,8.54534379735308,8.36070059997583,8.40493711108682,30915.638816291,0.0,1.0
2016-11-09,9.85,9.85,9.55,9.8,30974,8.7145926888637,8.7145926888637,8.4491736221978,8.67035617775272,35009.5421430168,0.0,1.0
2016-11-10,9.95,10.25,9.9,9.95,40322,8.80306571108567,9.06848477775157,8.75882919997468,8.80306571108567,45575.4748592601,0.0,1.0
2016-11-11,10.15,10.25,9.95,9.95,17005,8.9800117555296,9.06848477775157,8.80306571108567,8.80306571108567,19220.5483354427,0.0,1.0
2016-11-14,10.35,10.8,10.3,10.8,56062,9.15695779997353,9.55508639997238,9.11272128886255,9.55508639997238,63366.208808091,0.0,1.0
2016-11-15,10.35,10.55,10.05,10.55,28755,9.15695779997353,9.33390384441747,8.89153873330763,9.33390384441747,32501.4329541696,0.0,1.0
2016-11-16,10.5,10.5,10.1725,10.4,15355,9.28966733330648,9.28966733330648,8.99991818552954,9.20119431108452,17355.5730485576,0.0,1.0
2016-11-17,10.45,10.5,10.1,10.16,18513,9.2454308221955,9.28966733330648,8.93577524441862,8.9888590577518,20925.0227188503,0.0,1.0
2016-11-18,10.8,11.0,10.3719,10.3719,17399,9.55508639997238,9.73203244441632,9.17633339184014,9.17633339184014,19665.8818281898,0.0,1.0
2016-11-21,10.85,10.9567,10.7,10.95,26645,9.59932291108337,9.6937236257942,9.46661337775042,9.68779593330533,30116.525163062,0.0,1.0
2016-11-22,10.95,11.0,10.85,10.85,8975,9.68779593330533,9.73203244441632,9.59932291108337,9.59932291108337,10144.3352726021,0.0,1.0
2016-11-23,10.7,10.95,10.65,10.95,23105,9.46661337775042,9.68779593330533,9.42237686663943,9.68779593330533,26115.3054566541,0.0,1.0
2016-11-25,10.55,10.85,10.55,10.85,8891,9.33390384441747,9.59932291108337,9.33390384441747,9.59932291108337,10049.3910761788,0.0,1.0
2016-11-28,10.8,11.0,10.7,10.7,17419,9.55508639997238,9.73203244441632,9.46661337775042,9.46661337775042,19688.4875892429,0.0,1.0
2016-11-29,10.75,10.85,10.6204,10.8,12124,9.5108498888614,9.59932291108337,9.39618885206173,9.55508639997238,13703.6123504209,0.0,1.0
2016-11-30,10.7,10.95,10.6,10.75,24410,9.46661337775042,9.68779593330533,9.37814035552845,9.5108498888614,27590.3313653723,0.0,1.0
2016-12-01,10.65,10.65,10.5,10.58,24289,9.42237686663943,9.42237686663943,9.28966733330648,9.36044575108406,27453.5665110007,0.0,1.0
2016-12-02,10.4,10.6794,10.4,10.6794,10325,9.20119431108452,9.44838793517269,9.20119431108452,9.44838793517269,11670.2241436898,0.0,1.0
2016-12-05,10.85,11.0,10.75,10.75,75911,9.59932291108337,9.73203244441632,9.5108498888614,9.5108498888614,85801.2963652918,0.0,1.0
2016-12-06,10.85,11.0,10.85,10.95,36581,9.59932291108337,9.73203244441632,9.59932291108337,9.68779593330533,41347.067254268,0.0,1.0
2016-12-07,11.0,11.0,10.9336,10.95,28962,9.73203244441632,9.73203244441632,9.67328635766093,9.68779593330533,32735.4025810697,0.0,1.0
2016-12-08,11.9,12.25,11.0,11.0,57459,10.528289644414,10.8379452221909,9.73203244441632,9.73203244441632,64945.2212176537,0.0,1.0
2016-12-09,11.9268,12.3,11.4481,11.984,17740,10.5520004143695,10.8821817333019,10.1284800569929,10.6026069830805,20051.310054146,0.0,1.0
2016-12-12,11.8,12.5,11.75,11.95,22709,10.439816622192,11.0591277777458,10.3955801110811,10.572526155525,25667.7113878018,0.0,1.0
2016-12-13,11.25,12.35,11.1853,11.8,39578,9.95321499997123,10.9264182444129,9.89597295459362,10.439816622192,44734.5405480829,0.0,1.0
2016-12-14,11.3,11.5,10.85,11.5,23632,9.99745151108222,10.1743975555261,9.59932291108337,10.1743975555261,26710.9672604046,0.0,1.0
2016-12-15,11.3,11.35,11.15,11.3,4222,9.99745151108222,10.0416880221932,9.86474197774927,9.99745151108222,4772.07615832043,0.0,1.0
2016-12-16,11.15,11.35,10.9214,11.25,17462,9.86474197774927,10.0416880221932,9.66249264894985,9.95321499997123,19737.0899755072,0.0,1.0
2016-12-19,11.45,11.6126,11.2,11.2,22642,10.1301610444152,10.2740181785481,9.90897848886025,9.90897848886025,25591.9820882735,0.0,1.0
2016-12-20,11.5,11.8,11.45,11.55,12863,10.1743975555261,10.439816622192,10.1301610444152,10.2186340666371,14538.8952213349,0.0,1.0
2016-12-21,11.3,11.65,11.3,11.6,17718,9.99745151108222,10.3071070888591,9.99745151108222,10.2628705777481,20026.4437169875,0.0,1.0
2016-12-22,11.35,11.45,11.2,11.4,9717,10.0416880221932,10.1301610444152,9.90897848886025,10.0859245333042,10983.009007674,0.0,1.0
2016-12-23,11.95,12.0,11.45,11.45,5924,10.572526155525,10.616762666636,10.1301610444152,10.1301610444152,6695.82642394368,0.0,1.0
2016-12-27,12.0,12.95,11.65,12.15,35578,10.616762666636,11.4572563777447,10.3071070888591,10.7494721999689,40213.3883374524,0.0,1.0
2016-12-28,11.7,12.1,11.605,12.1,21826,10.3513435999701,10.7052356888579,10.2672942288592,10.7052356888579,24669.667037305,0.0,1.0
2016-12-29,11.5,11.75,11.15,11.55,32851,10.1743975555261,10.3955801110811,9.86474197774927,10.2186340666371,37131.0928178553,0.0,1.0
2016-12-30,11.6,11.75,11.4,11.5,19782,10.2628705777481,10.3955801110811,10.0859245333042,10.1743975555261,22359.3582576729,0.0,1.0
2017-01-03,11.7,12.15,11.6,11.8,16950,10.3513435999701,10.7494721999689,10.2628705777481,10.439816622192,19158.3824925465,0.0,1.0
2017-01-04,11.7,11.9,11.7,11.85,64720,10.3513435999701,10.528289644414,10.3513435999701,10.484053133303,73152.2427680004,0.0,1.0
2017-01-05,11.725,11.8,11.7,11.8,9039,10.3734618555256,10.439816622192,10.3513435999701,10.439816622192,10216.6737079721,0.0,1.0
2017-01-06,11.8244,11.9,11.75,11.75,78745,10.4614040396142,10.528289644414,10.3955801110811,10.3955801110811,89004.5327065236,0.0,1.0
2017-01-09,12.1,12.2818,11.9,12.0,71019,10.7052356888579,10.8660796432575,10.528289644414,10.616762666636,80271.9272116912,0.0,1.0
2017-01-10,12.25,12.65,11.9,11.9,35892,10.8379452221909,11.1918373110788,10.528289644414,10.528289644414,40568.2987859869,0.0,1.0
2017-01-11,12.55,12.65,12.35,12.35,11998,11.1033642888568,11.1918373110788,10.9264182444129,10.9264182444129,13561.196055786,0.0,1.0
2017-01-12,12.45,12.5,12.25,12.5,11250,11.0148912666348,11.0591277777458,10.8379452221909,11.0591277777458,12715.7405923981,0.0,1.0
2017-01-13,12.45,12.7,12.35,12.45,13677,11.0148912666348,11.2360738221897,10.9264182444129,11.0148912666348,15458.9496961982,0.0,1.0
2017-01-17,12.45,12.575,12.4,12.45,19891,11.0148912666348,11.1254825444123,10.9706547555238,11.0148912666348,22482.5596554126,0.0,1.0
2017-01-18,12.4,12.6,12.35,12.6,5570,10.9706547555238,11.1476007999678,10.9264182444129,11.1476007999678,6295.70445330292,0.0,1.0
2017-01-19,12.55,12.65,12.4,12.5,19071,11.1033642888568,11.1918373110788,10.9706547555238,11.0591277777458,21555.7234522333,0.0,1.0
2017-01-20,12.55,12.65,12.45,12.55,21342,11.1033642888568,11.1918373110788,11.0148912666348,11.1033642888568,24122.6076198187,0.0,1.0
2017-01-23,12.55,12.65,12.5343,12.6,21067,11.1033642888568,11.1918373110788,11.0894740243679,11.1476007999678,23811.7784053379,0.0,1.0
2017-01-24,12.5,12.6175,12.4,12.6,12255,11.0591277777458,11.1630835788566,10.9706547555238,11.1476007999678,13851.680085319,0.0,1.0
2017-01-25,12.4,12.55,12.35,12.5,27890,10.9706547555238,11.1033642888568,10.9264182444129,11.0591277777458,31523.7337886209,0.0,1.0
2017-01-26,12.4,12.5,12.3,12.4,17958,10.9706547555238,11.0591277777458,10.8821817333019,10.9706547555238,20297.7128496255,0.0,1.0
2017-01-27,12.35,12.5,12.25,12.5,17243,10.9264182444129,11.0591277777458,10.8379452221909,11.0591277777458,19489.5568919751,0.0,1.0
2017-01-30,12.35,12.495,12.35,12.45,25386,10.9264182444129,11.0547041266347,10.9264182444129,11.0148912666348,28693.492504766,0.0,1.0
2017-01-31,12.5,12.55,12.25,12.5,33564,11.0591277777458,11.1033642888568,10.8379452221909,11.0591277777458,37936.9881994001,0.0,1.0
2017-02-01,12.45,12.7,12.45,12.65,17789,11.0148912666348,11.2360738221897,11.0148912666348,11.1918373110788,20106.6941687263,0.0,1.0
2017-02-02,12.5,12.65,12.45,12.45,14644,11.0591277777458,11.1918373110788,11.0148912666348,11.0148912666348,16551.9382431181,0.0,1.0
2017-02-03,12.8,12.8,12.5,12.5,11731,11.3245468444117,11.3245468444117,11.0591277777458,11.0591277777458,13259.4091457264,0.0,1.0
2017-02-06,12.75,12.8,12.65,12.7,17826,11.2803103333007,11.3245468444117,11.1918373110788,11.2360738221897,20148.5148266746,0.0,1.0
2017-02-07,12.75,12.8,12.7,12.7,25709,11.2803103333007,11.3245468444117,11.2360738221897,11.2360738221897,29058.5755457746,0.0,1.0
2017-02-08,12.8,12.85,12.6,12.65,31115,11.3422414488561,11.3865470795157,11.1650189262177,11.2093245568773,35114.0470599105,0.02,1.0
2017-02-09,13.1,13.1305,12.7507,12.7507,38666,11.6080752328137,11.635101667516,11.2985560970257,11.2985560970257,43635.5373170012,0.0,1.0
2017-02-10,13.45,13.45,13.2,13.25,42231,11.9182146474308,11.9182146474308,11.6966864941329,11.7409921247925,47658.7279893004,0.0,1.0
2017-02-13,13.6,13.65,13.4,13.4,39419,12.0511315394096,12.0954371700692,11.8739090167712,11.8739090167712,44485.3164407717,0.0,1.0
2017-02-14,13.5,13.8,13.3,13.35,29551,11.9625202780904,12.228354062048,11.785297755452,11.8296033861116,33349.0343778697,0.0,1.0
2017-02-15,13.7,13.8,13.3,13.55,23433,12.1397428007288,12.228354062048,11.785297755452,12.00682590875,26444.7200628276,0.0,1.0
2017-02-16,13.8,14.0037,13.65,13.65,20172,12.228354062048,12.4088552013552,12.0954371700692,12.0954371700692,22764.6009092885,0.0,1.0
2017-02-17,14.35,14.795,13.822,13.85,96300,12.7157159993035,13.1100361121739,12.2478485395382,12.2726596927076,108676.931765045,0.0,1.0
2017-02-21,14.25,14.4,14.15,14.35,69079,12.6271047379843,12.7600216299631,12.5384934766651,12.7157159993035,77957.3600145126,0.0,1.0
2017-02-22,14.15,14.35,14.15,14.25,21147,12.5384934766651,12.7157159993035,12.5384934766651,12.6271047379843,23864.9125237322,0.0,1.0
2017-02-23,14.05,14.4,14.0,14.0,20412,12.449882215346,12.7600216299631,12.4055765846864,12.4055765846864,23035.4468451515,0.0,1.0
2017-02-24,14.3,14.3,13.9,14.0,25500,12.6714103686439,12.6714103686439,12.3169653233672,12.4055765846864,28777.3806854481,0.0,1.0
2017-02-27,14.15,14.3,13.8,14.25,85600,12.5384934766651,12.6714103686439,12.228354062048,12.6271047379843,96601.7171244848,0.0,1.0
2017-02-28,13.55,14.15,13.5,14.05,37009,12.00682590875,12.5384934766651,11.9625202780904,12.449882215346,41765.5718348137,0.0,1.0
2017-03-01,13.2,13.75,12.3,13.5,107460,11.6966864941329,12.1840484313884,10.8991851422602,11.9625202780904,121271.267782676,0.0,1.0
2017-03-02,12.55,13.3,12.35,13.3,43964,11.1207132955581,11.785297755452,10.9434907729198,11.785297755452,49614.4613511781,0.0,1.0
2017-03-03,12.6,12.9,12.4,12.65,14974,11.1650189262177,11.4308527101753,10.9877964035794,11.2093245568773,16898.5293483882,0.0,1.0
2017-03-06,12.85,13.0,12.6,12.6,41030,11.3865470795157,11.5194639714945,11.1650189262177,11.1650189262177,46303.3697852523,0.0,1.0
2017-03-07,13.1,13.3,12.85,12.9,49429,11.6080752328137,11.785297755452,11.3865470795157,11.4308527101753,55781.8490157258,0.0,1.0
2017-03-08,13.3,13.7,13.1,13.25,52851,11.785297755452,12.1397428007288,11.6080752328137,11.7409921247925,59643.66065124,0.0,1.0
2017-03-09,13.025,13.35,12.75,13.35,24058,11.5416167868243,11.8296033861116,11.2979358181965,11.8296033861116,27150.0480208042,0.0,1.0
2017-03-10,12.25,12.9,12.25,12.9,40955,10.8548795116006,11.4308527101753,10.8548795116006,11.4308527101753,46218.730430295,0.0,1.0
2017-03-13,12.35,12.4426,12.15,12.15,25546,10.9434907729198,11.0255448009013,10.7662682502814,10.7662682502814,28829.292823155,0.0,1.0
2017-03-14,12.7,12.8,12.25,12.4,19109,11.2536301875369,11.3422414488561,10.8548795116006,10.9877964035794,21564.9791183619,0.0,1.0
2017-03-15,12.4,12.95,12.3,12.8,10247,10.9877964035794,11.4751583408349,10.8991851422602,11.3422414488561,11563.992936619,0.0,1.0
2017-03-16,12.35,12.5,12.25,12.45,8005,10.9434907729198,11.0764076648985,10.8548795116006,11.0321020342389,9033.84048576513,0.0,1.0
2017-03-17,12.85,12.85,12.0,12.45,56811,11.3865470795157,11.3865470795157,10.6333513583026,11.0321020342389,64112.61859298,0.0,1.0
2017-03-20,12.15,12.9,11.7,12.9,118196,10.7662682502814,11.4308527101753,10.367517574345,11.4308527101753,133387.109313616,0.0,1.0
2017-03-21,11.6,12.35,11.4,12.35,71097,10.2789063130258,10.9434907729198,10.1016837903875,10.9434907729198,80234.7229252278,0.0,1.0
2017-03-22,11.5,11.85,11.105,11.85,19917,10.1902950517067,10.5004344663238,9.84028056949586,10.5004344663238,22476.827102434,0.0,1.0
2017-03-23,11.2,11.6892,10.6,11.4,49861,9.92446126774909,10.3579475581226,9.39279369983396,10.1016837903875,56269.3717002794,0.0,1.0
2017-03-24,11.55,11.75,10.88,10.95,55030,10.2346006823663,10.4118232050046,9.64090523152769,9.70293311445112,62102.7160439294,0.0,1.0
2017-03-27,11.5,11.55,11.3,11.55,30573,10.1902950517067,10.2346006823663,10.0130725290683,10.2346006823663,34502.3866547529,0.0,1.0
2017-03-28,11.3,11.8,11.3,11.55,19101,10.0130725290683,10.4561288356642,10.0130725290683,10.2346006823663,21555.9509204997,0.0,1.0
2017-03-29,11.5,11.7,11.3,11.35,168189,10.1902950517067,10.367517574345,10.0130725290683,10.0573781597279,189805.44627862,0.0,1.0
2017-03-30,11.65,11.8,11.45,11.6,36637,10.3232119436854,10.4561288356642,10.1459894210471,10.2789063130258,41345.760634226,0.0,1.0
2017-03-31,11.95,11.95,11.65,11.8,30050,10.589045727643,10.589045727643,10.3232119436854,10.4561288356642,33912.1682195182,0.0,1.0
2017-04-03,11.85,12.2,11.8,11.8,25751,10.5004344663238,10.810573880941,10.4561288356642,10.4561288356642,29060.6403933715,0.0,1.0
2017-04-04,11.9,12.2,11.7727,11.7727,28718,10.5447400969834,10.810573880941,10.4319379613241,10.4319379613241,32408.9732754784,0.0,1.0
2017-04-05,12.05,12.15,11.95,12.05,36446,10.6776569889622,10.7662682502814,10.589045727643,10.6776569889622,41130.2124102682,0.0,1.0
2017-04-06,12.25,12.35,12.0639,12.15,16709,10.8548795116006,10.9434907729198,10.6899739542856,10.7662682502814,18856.5197597314,0.0,1.0
2017-04-07,12.25,12.4,12.1,12.15,12504,10.8548795116006,10.9877964035794,10.7219626196218,10.7662682502814,14111.0732584644,0.0,1.0
2017-04-10,12.75,13.0,12.2,12.25,69753,11.2979358181965,11.5194639714945,10.810573880941,10.8548795116006,78717.9856843945,0.0,1.0
2017-04-11,12.75,12.9,12.65,12.75,9523,11.2979358181965,11.4308527101753,11.2093245568773,11.2979358181965,10746.9410300989,0.0,1.0
2017-04-12,13.2,13.45,12.75,12.8,56460,11.6966864941329,11.9182146474308,11.2979358181965,11.3422414488561,63716.50641178,0.0,1.0
2017-04-13,13.3,13.75,12.8,13.35,52234,11.785297755452,12.1840484313884,11.3422414488561,11.8296033861116,58947.3608911255,0.0,1.0
2017-04-17,13.05,14.0,12.6,13.45,45316,11.5637696021541,12.4055765846864,11.1650189262177,11.9182146474308,51140.226789873,0.0,1.0
2017-04-18,13.1,13.3,12.75,13.0,17876,11.6080752328137,11.785297755452,11.2979358181965,11.5194639714945,20173.5081228654,0.0,1.0
2017-04-19,13.15,13.575,13.05,13.25,36703,11.6523808634733,12.0289787240798,11.5637696021541,11.7409921247925,41420.2432665881,0.0,1.0
2017-04-20,13.45,13.55,13.15,13.15,38783,11.9182146474308,12.00682590875,11.6523808634733,11.6523808634733,43767.5747107347,0.0,1.0
2017-04-21,13.5,13.55,13.4,13.5,48052,11.9625202780904,12.00682590875,11.8739090167712,11.9625202780904,54227.8704587119,0.0,1.0
2017-04-24,13.35,13.926,13.25,13.65,43966,11.8296033861116,12.3400042513102,11.7409921247925,12.0954371700692,49616.7184006437,0.0,1.0
2017-04-25,13.5,13.65,13.275,13.35,42405,11.9625202780904,12.0954371700692,11.7631449401223,11.8296033861116,47855.0912928011,0.0,1.0
2017-04-26,13.4,13.4635,12.85,13.45,51106,11.8739090167712,11.9301771677089,11.3865470795157,11.9182146474308,57674.3849925691,0.0,1.0
2017-04-27,13.45,13.6,13.05,13.4,18093,11.9182146474308,12.0511315394096,11.5637696021541,11.8739090167712,20418.397989875,0.0,1.0
2017-04-28,13.0,13.6,13.0,13.6,28312,11.5194639714945,12.0511315394096,11.5194639714945,12.0511315394096,31950.7922339766,0.0,1.0
2017-05-01,12.85,12.95,12.55,12.95,75000,11.3865470795157,11.4751583408349,11.1207132955581,11.4751583408349,84639.3549572001,0.0,1.0
2017-05-02,12.95,12.95,12.6,12.8,16100,11.4751583408349,11.4751583408349,11.1650189262177,11.3422414488561,18169.2481974789,0.0,1.0
2017-05-03,12.9,12.9,12.5,12.5,20055,11.4308527101753,11.4308527101753,11.0764076648985,11.0764076648985,22632.5635155553,0.0,1.0
2017-05-04,12.85,13.1,12.6,13.0,20713,11.3865470795157,11.6080752328137,11.1650189262177,11.5194639714945,23375.1327897132,0.0,1.0
2017-05-05,12.25,12.85,12.0,12.85,37099,10.8548795116006,11.3865470795157,10.6333513583026,11.3865470795157,41867.1390607621,0.0,1.0
2017-05-08,12.5,12.5,12.15,12.2,20491,11.0941299171624,11.0941299171624,10.7834942794818,10.8278707991505,23087.660042971,0.02,1.0
2017-05-09,13.35,13.7,12.25,12.55,174546,11.8485307515294,12.15916638921,10.8722473188191,11.138506436831,196664.81430191,0.0,1.0
2017-05-10,12.8,13.445,12.7,13.25,24342,11.3603890351743,11.9328461388999,11.271635995837,11.7597777121921,27426.6663787029,0.0,1.0
2017-05-11,12.8,12.9,12.75,12.9,19908,11.3603890351743,11.4491420745116,11.3160125155056,11.4491420745116,22430.7811300311,0.0,1.0
2017-05-12,12.55,12.789,12.45,12.75,11581,11.138506436831,11.3506262008472,11.0497533974937,11.3160125155056,13048.5672225684,0.0,1.0
2017-05-15,12.4,12.5533,12.3,12.45,17616,11.0053768778251,11.1414352871292,10.9166238384878,11.0497533974937,19848.3343573753,0.0,1.0
2017-05-16,12.0,12.3,11.95,12.3,34396,10.6503647204759,10.9166238384878,10.6059882008072,10.9166238384878,38754.7291414783,0.0,1.0
2017-05-17,11.95,12.075,11.95,12.0,16109,10.6059882008072,10.7169294999789,10.6059882008072,10.6503647204759,18150.3643371345,0.0,1.0
2017-05-18,11.95,12.05,11.95,11.95,12800,10.6059882008072,10.6947412401445,10.6059882008072,10.6059882008072,14422.041313261,0.0,1.0
2017-05-19,12.0,12.075,11.95,11.95,17522,10.6503647204759,10.7169294999789,10.6059882008072,10.6059882008072,19742.4224914811,0.0,1.0
2017-05-22,12.0,12.05,11.8,12.0,27834,10.6503647204759,10.6947412401445,10.4728586418013,10.6503647204759,31361.1795244769,0.0,1.0
2017-05-23,11.4,11.8,11.2,11.8,70174,10.1178464844521,10.4728586418013,9.94034040577749,10.4728586418013,79066.5880559978,0.0,1.0
2017-05-24,11.4,11.7,11.4,11.6,483438,10.1178464844521,10.384105602464,10.1178464844521,10.2953525631267,544700.219406268,0.0,1.0
2017-05-25,11.45,11.5,11.4,11.4,127218,10.1622230041207,10.2065995237894,10.1178464844521,10.1178464844521,143339.316546128,0.0,1.0
2017-05-26,11.7,11.8,11.45,11.5,17234,10.384105602464,10.4728586418013,10.1622230041207,10.2065995237894,19417.9265619327,0.0,1.0
2017-05-30,11.8,11.95,11.75,11.85,85433,10.4728586418013,10.6059882008072,10.4284821221326,10.5172351614699,96259.2387121735,0.0,1.0
2017-05-31,11.65,11.9,11.55,11.85,30515,10.3397290827953,10.5616116811386,10.250976043458,10.5172351614699,34381.9211464187,0.0,1.0
2017-06-01,11.8,11.9,11.65,11.65,146952,10.4728586418013,10.5616116811386,10.3397290827953,10.3397290827953,165574.048052056,0.0,1.0
2017-06-02,11.45,11.9,11.4,11.8,115342,10.1622230041207,10.5616116811386,10.1178464844521,10.4728586418013,129958.366340168,0.0,1.0
2017-06-05,11.7,11.85,11.4,11.45,53706,10.384105602464,10.5172351614699,10.1178464844521,10.1622230041207,60511.7305289055,0.0,1.0
2017-06-06,11.4,11.85,11.25,11.7,176546,10.1178464844521,10.5172351614699,9.98471692544614,10.384105602464,198918.258257106,0.0,1.0
2017-06-07,11.7,11.7,11.35,11.35,21283,10.384105602464,10.384105602464,10.0734699647834,10.0734699647834,23980.0238492291,0.0,1.0
2017-06-08,11.9,12.0,11.65,11.65,48431,10.5616116811386,10.6503647204759,10.3397290827953,10.3397290827953,54568.2720970734,0.0,1.0
2017-06-09,11.9,12.0,11.8,11.8,67091,10.5616116811386,10.6503647204759,10.4728586418013,10.4728586418013,75592.9041990616,0.0,1.0
2017-06-12,11.5,11.95,11.4,11.8,68974,10.2065995237894,10.6059882008072,10.1178464844521,10.4728586418013,77714.5216828796,0.0,1.0
2017-06-13,11.8,11.95,11.45,11.45,27920,10.4728586418013,10.6059882008072,10.1622230041207,10.1622230041207,31458.0776145504,0.0,1.0
2017-06-14,11.55,11.95,11.4,11.85,50138,10.250976043458,10.6059882008072,10.1178464844521,10.5172351614699,56491.5865128344,0.0,1.0
2017-06-15,11.75,11.9,11.5,11.5,55575,10.4284821221326,10.5616116811386,10.2065995237894,10.2065995237894,62617.5739050375,0.0,1.0
2017-06-16,12.0,12.0,11.7,11.7,426371,10.6503647204759,10.6503647204759,10.384105602464,10.384105602464,480401.576310654,0.0,1.0
2017-06-19,11.5,12.0,11.45,12.0,54651,10.2065995237894,10.6503647204759,10.1622230041207,10.6503647204759,61576.4827977362,0.0,1.0
2017-06-20,11.7,11.85,11.4,11.85,66768,10.384105602464,10.5172351614699,10.1178464844521,10.5172351614699,75228.9730002973,0.0,1.0
2017-06-21,11.55,11.75,11.4,11.75,162093,10.250976043458,10.4284821221326,10.1178464844521,10.4284821221326,182633.745514876,0.0,1.0
2017-06-22,11.5,11.65,11.4,11.6,7428,10.2065995237894,10.3397290827953,10.1178464844521,10.2953525631267,8369.29084960173,0.0,1.0
2017-06-23,11.8,11.9,11.5,11.5,125520,10.4728586418013,10.5616116811386,10.2065995237894,10.2065995237894,141426.142628165,0.0,1.0
2017-06-26,11.8,11.8,11.65,11.775,6244,10.4728586418013,10.4728586418013,10.3397290827953,10.450670381967,7035.25202812509,0.0,1.0
2017-06-27,11.75,11.85,11.5,11.75,18160,10.4284821221326,10.5172351614699,10.2065995237894,10.4284821221326,20461.271113189,0.0,1.0
2017-06-28,11.65,11.9,11.55,11.8,36449,10.3397290827953,10.5616116811386,10.250976043458,10.4728586418013,41067.8893614883,0.0,1.0
2017-06-29,11.6,11.8,11.5,11.8,16689,10.2953525631267,10.4728586418013,10.2065995237894,10.4728586418013,18803.8630841415,0.0,1.0
2017-06-30,11.65,11.8,11.45,11.55,53672,10.3397290827953,10.4728586418013,10.1622230041207,10.250976043458,60473.4219816675,0.0,1.0
2017-07-03,12.45,12.55,11.6931,11.7,48937,11.0497533974937,11.138506436831,10.3779816427497,10.384105602464,55138.3934177385,0.0,1.0
2017-07-05,12.3,12.375,11.9262,12.35,24566,10.9166238384878,10.9831886179908,10.584864977445,10.9610003581564,27679.052101685,0.0,1.0
2017-07-06,11.9,12.35,11.9,12.2,17506,10.5616116811386,10.9610003581564,10.5616116811386,10.8278707991505,19724.3949398395,0.0,1.0
2017-07-07,12.1,12.25,11.95,12.05,7600,10.7391177598132,10.8722473188191,10.6059882008072,10.6947412401445,8563.08702974867,0.0,1.0
2017-07-10,12.15,12.25,11.8,12.15,7792,10.7834942794818,10.8722473188191,10.4728586418013,10.7834942794818,8779.41764944762,0.0,1.0
2017-07-11,12.05,12.25,12.0,12.1,5477,10.6947412401445,10.8722473188191,10.6503647204759,10.7391177598132,6171.05627130706,0.0,1.0
2017-07-12,12.1,12.25,12.05,12.1,8400,10.7391177598132,10.8722473188191,10.6947412401445,10.7391177598132,9464.46461182748,0.0,1.0
2017-07-13,12.2,12.2,12.05,12.05,9192,10.8278707991505,10.8278707991505,10.6947412401445,10.6947412401445,10356.8284180855,0.0,1.0
2017-07-14,12.05,12.25,12.0,12.1,16156,10.6947412401445,10.8722473188191,10.6503647204759,10.7391177598132,18203.3202700816,0.0,1.0
2017-07-17,12.2,12.2,11.95,12.1,14003,10.8278707991505,10.8278707991505,10.6059882008072,10.7391177598132,15777.4878523119,0.0,1.0
2017-07-18,12.15,12.15,12.05,12.1,10637,10.7834942794818,10.7834942794818,10.6947412401445,10.7391177598132,11984.9416757154,0.0,1.0
2017-07-19,12.1,12.2,12.1,12.16,2605,10.7391177598132,10.8278707991505,10.7391177598132,10.7923695834156,2935.11075164412,0.0,1.0
2017-07-20,12.25,12.25,12.05,12.05,7075,10.8722473188191,10.8722473188191,10.6947412401445,10.6947412401445,7971.55799150949,0.0,1.0
2017-07-21,12.25,12.35,12.1,12.15,23639,10.8722473188191,10.9610003581564,10.7391177598132,10.7834942794818,26634.5808284513,0.0,1.0
2017-07-24,12.3,12.35,12.2233,12.3,9540,10.9166238384878,10.9610003581564,10.8485502573161,10.9166238384878,10748.9276662898,0.0,1.0
2017-07-25,12.3,12.45,12.0,12.0,27269,10.9166238384878,11.0497533974937,10.6503647204759,10.6503647204759,30724.5816071337,0.0,1.0
2017-07-26,12.2,12.3,12.1,12.2,25971,10.8278707991505,10.9166238384878,10.7391177598132,10.8278707991505,29262.0964802109,0.0,1.0
2017-07-27,12.45,12.45,12.15,12.3,5329,11.0497533974937,11.0497533974937,10.7834942794818,10.9166238384878,6004.30141862248,0.0,1.0
2017-07-28,12.8,12.8,12.4,12.45,17703,11.3603890351743,11.3603890351743,11.0053768778251,11.0497533974937,19946.3591694264,0.0,1.0
2017-07-31,12.85,12.9,12.65,12.75,18735,11.4047655548429,11.4491420745116,11.2272594761683,11.3160125155056,21109.1362503082,0.0,1.0
2017-08-01,12.8,13.0,12.8,12.9439,11907,11.3603890351743,11.5378951138489,11.3603890351743,11.4881046587806,13415.8785872654,0.0,1.0
2017-08-02,12.85,12.9,12.8,12.8,14397,11.4047655548429,11.4491420745116,11.3603890351743,11.3603890351743,16221.4163114858,0.0,1.0
2017-08-03,12.8,12.85,12.8,12.85,5289,11.3603890351743,11.4047655548429,11.3603890351743,11.4047655548429,5959.23253951851,0.0,1.0
2017-08-04,12.85,12.9,12.8,12.9,1999,11.4047655548429,11.4491420745116,11.3603890351743,11.4491420745116,2252.31723321943,0.0,1.0
2017-08-07,12.85,12.95,12.8,12.95,8743,11.4047655548429,11.4935185941802,11.3603890351743,11.4935185941802,9850.9302501438,0.0,1.0
2017-08-08,12.8,13.0,12.8,13.0,17608,11.3781396430417,11.5559230749643,11.3781396430417,11.5559230749643,19808.3700034243,0.02,1.0
2017-08-09,12.8,12.85,12.65,12.75,11486,11.3781396430417,11.4225855010224,11.2448020690998,11.3336937850611,12921.3390424427,0.0,1.0
2017-08-10,12.8,12.85,12.75,12.8,9585,11.3781396430417,11.4225855010224,11.3336937850611,11.3781396430417,10782.7820583156,0.0,1.0
2017-08-11,12.7,12.8309,12.6,12.8,13736,11.2892479270805,11.4056071832738,11.2003562111192,11.3781396430417,15452.5085396998,0.0,1.0
2017-08-14,12.65,12.7,12.25,12.7,6021,11.2448020690998,11.2892479270805,10.8892352052548,11.2892479270805,6773.40957466025,0.0,1.0
2017-08-15,12.4,12.825,12.4,12.607,48631,11.0225727791967,11.400362572032,11.0225727791967,11.2065786312365,54708.1350316062,0.0,1.0
2017-08-16,12.5,12.65,12.15,12.55,38047,11.1114644951579,11.2448020690998,10.8003434892935,11.1559103531386,42801.5137165087,0.0,1.0
2017-08-17,12.3,12.5,12.3,12.5,1610,10.9336810632354,11.1114644951579,10.9336810632354,11.1114644951579,1811.19239581514,0.0,1.0
2017-08-18,12.05,12.2,11.95,12.1,43361,10.7114517733323,10.8447893472742,10.622560057371,10.7558976313129,48779.5735869193,0.0,1.0
2017-08-21,12.05,12.05,11.85,12.0,16461,10.7114517733323,10.7114517733323,10.5336683414097,10.6670059153516,18518.0360419335,0.0,1.0
2017-08-22,11.95,12.05,11.95,12.0,4645,10.622560057371,10.7114517733323,10.622560057371,10.6670059153516,5225.45880655983,0.0,1.0
2017-08-23,12.0,12.1,11.95,11.95,5190,10.6670059153516,10.7558976313129,10.622560057371,10.622560057371,5838.56430700659,0.0,1.0
2017-08-24,12.25,12.25,12.0621,12.1,1720,10.8892352052548,10.8892352052548,10.7222076709636,10.7558976313129,1934.93846012549,0.0,1.0
2017-08-25,12.15,12.25,12.0,12.25,12388,10.8003434892935,10.8892352052548,10.6670059153516,10.8892352052548,13936.0567697876,0.0,1.0
2017-08-28,12.05,12.15,12.05,12.1,6477,10.7114517733323,10.8003434892935,10.7114517733323,10.7558976313129,7286.39325943766,0.0,1.0
2017-08-29,12.15,12.15,12.145,12.15,1923,10.8003434892935,10.8003434892935,10.7958989034955,10.8003434892935,2163.30619698915,0.0,1.0
2017-08-30,12.1,12.2,12.1,12.15,2778,10.7558976313129,10.8447893472742,10.7558976313129,10.8003434892935,3125.15060594687,0.0,1.0
2017-08-31,12.0,12.15,11.85,12.1,14006,10.6670059153516,10.8003434892935,10.5336683414097,10.7558976313129,15756.2488793708,0.0,1.0
2017-09-01,12.1,12.1,12.0,12.005,2479,10.7558976313129,10.7558976313129,10.6670059153516,10.6714505011497,2788.78630386691,0.0,1.0
2017-09-05,12.25,12.25,12.0,12.05,10204,10.8892352052548,10.8892352052548,10.6670059153516,10.7114517733323,11479.1349111166,0.0,1.0
2017-09-06,12.2,12.25,12.05,12.25,12017,10.8447893472742,10.8892352052548,10.7114517733323,10.8892352052548,13518.6950437953,0.0,1.0
2017-09-07,12.15,12.25,12.0,12.25,10704,10.8003434892935,10.8892352052548,10.6670059153516,10.8892352052548,12041.6170216182,0.0,1.0
2017-09-08,12.55,12.55,12.2,12.25,12175,11.1559103531386,11.1559103531386,10.8447893472742,10.8892352052548,13696.4393907139,0.0,1.0
2017-09-11,12.65,12.65,12.6,12.6,13160,11.2448020690998,11.2448020690998,11.2003562111192,11.2003562111192,14804.5291484021,0.0,1.0
2017-09-12,13.05,13.05,12.6,12.6,14765,11.6003689329449,11.6003689329449,11.2003562111192,11.2003562111192,16610.0967231121,0.0,1.0
2017-09-13,13.2,13.2,13.0,13.05,32774,11.7337065068868,11.7337065068868,11.5559230749643,11.6003689329449,36869.5773791586,0.0,1.0
2017-09-14,13.15,13.25,13.05,13.15,9603,11.6892606489062,11.7781523648674,11.6003689329449,11.6892606489062,10803.0314142936,0.0,1.0
2017-09-15,12.35,13.3,12.35,13.05,42735,10.978126921216,11.8225982228481,10.978126921216,11.6003689329449,48075.3459845717,0.0,1.0
2017-09-18,12.55,12.65,12.4,12.5,14821,11.1559103531386,11.2448020690998,11.0225727791967,11.1114644951579,16673.0947194883,0.0,1.0
2017-09-19,12.55,12.6251,12.45,12.45,4610,11.1559103531386,11.2226680318255,11.0670186371773,11.0670186371773,5186.08505882471,0.0,1.0
2017-09-20,12.7,12.7028,12.5,12.6,6353,11.2892479270805,11.2917368951274,11.1114644951579,11.2003562111192,7146.89769603327,0.0,1.0
2017-09-21,12.85,12.85,12.75,12.75,4496,11.4225855010224,11.4225855010224,11.3336937850611,11.3336937850611,5057.83913763034,0.0,1.0
2017-09-22,13.0,13.0,12.65,12.85,4418,11.5559230749643,11.5559230749643,11.2448020690998,11.4225855010224,4970.09192839209,0.0,1.0
2017-09-25,13.05,13.05,12.945,12.95,13574,11.6003689329449,11.6003689329449,11.5070326311856,11.5114772169836,15270.2643358973,0.0,1.0
2017-09-26,13.1,13.1,12.95,12.95,7859,11.6448147909255,11.6448147909255,11.5114772169836,11.5114772169836,8841.09381286412,0.0,1.0
2017-09-27,13.05,13.1,12.95,13.1,10369,11.6003689329449,11.6448147909255,11.5114772169836,11.6448147909255,11664.7540075821,0.0,1.0
2017-09-28,13.3,13.3,13.05,13.1,8703,11.8225982228481,11.8225982228481,11.6003689329449,11.6448147909255,9790.56361539075,0.0,1.0
2017-09-29,13.3,13.4,13.3,13.4,9226,11.8225982228481,11.9114899388093,11.8225982228481,11.9114899388093,10378.9199029754,0.0,1.0
2017-10-02,13.3,13.4,13.25,13.4,4134,11.8225982228481,11.9114899388093,11.7781523648674,11.9114899388093,4650.60208962718,0.0,1.0
2017-10-03,13.15,13.35,13.15,13.3055,9046,11.6892606489062,11.8670440808287,11.6892606489062,11.8274872672259,10176.4263431949,0.0,1.0
2017-10-04,12.9,13.1219,12.85,13.1,12126,11.467031359003,11.664282076721,11.4225855010224,11.6448147909255,13641.3161438847,0.0,1.0
2017-10-05,12.85,12.95,12.85,12.9,5222,11.4225855010224,11.5114772169836,11.4225855010224,11.467031359003,5874.56316207866,0.0,1.0
2017-10-06,12.7,12.8,12.65,12.8,6705,11.2892479270805,11.3781396430417,11.2448020690998,11.3781396430417,7542.88510182639,0.0,1.0
2017-10-09,12.85,12.85,12.75,12.8,1573,11.4225855010224,11.4225855010224,11.3336937850611,11.3781396430417,1769.56871963802,0.0,1.0
2017-10-10,12.7,12.85,12.65,12.85,11956,11.2892479270805,11.4225855010224,11.2448020690998,11.4225855010224,13450.0722263141,0.0,1.0
2017-10-11,12.65,12.8,12.65,12.75,18946,11.2448020690998,11.3781396430417,11.2448020690998,11.3336937850611,21313.5721311266,0.0,1.0
2017-10-12,12.65,12.9,12.65,12.72,10043,11.2448020690998,11.467031359003,11.2448020690998,11.3070262702727,11298.0156715351,0.0,1.0
2017-10-13,12.7,12.75,12.55,12.745,26505,11.2892479270805,11.3336937850611,11.1559103531386,11.329249199263,29817.1766776896,0.0,1.0
2017-10-16,12.7,12.75,12.6,12.6,6720,11.2892479270805,11.3336937850611,11.2003562111192,11.2003562111192,7559.75956514144,0.0,1.0
2017-10-17,12.75,12.8,12.7,12.75,11309,11.3336937850611,11.3781396430417,11.2892479270805,11.3336937850611,12722.2203753251,0.0,1.0
2017-10-18,12.75,12.875,12.75,12.85,11955,11.3336937850611,11.4448084300127,11.3336937850611,11.4225855010224,13448.9472620932,0.0,1.0
2017-10-19,12.75,12.75,12.5,12.745,16520,11.3336937850611,11.3336937850611,11.1114644951579,11.329249199263,18584.4089309728,0.0,1.0
2017-10-20,13.1,13.1,12.7,12.75,41759,11.6448147909255,11.6448147909255,11.2892479270805,11.3336937850611,46977.3809048725,0.0,1.0
2017-10-23,12.95,13.2,12.9,13.2,19559,11.5114772169836,11.7337065068868,11.467031359003,11.7337065068868,22003.1751986015,0.0,1.0
2017-10-24,12.95,13.05,12.9,12.9684,11244,11.5114772169836,11.6003689329449,11.467031359003,11.5278332927205,12649.0977009599,0.0,1.0
2017-10-25,12.85,13.035,12.8,12.95,6189,11.4225855010224,11.5870351755507,11.3781396430417,11.5114772169836,6962.40356378874,0.0,1.0
2017-10-26,12.75,12.9,12.7,12.9,4314,11.3336937850611,11.467031359003,11.2892479270805,11.467031359003,4853.09564940778,0.0,1.0
2017-10-27,12.65,12.75,12.6,12.75,16547,11.2448020690998,11.3336937850611,11.2003562111192,11.3336937850611,18614.7829649399,0.0,1.0
2017-10-30,12.5,12.7,12.5,12.6,25476,11.1114644951579,11.2892479270805,11.1114644951579,11.2003562111192,28659.5884942775,0.0,1.0
2017-10-31,12.9,13.0,12.6,12.6,40853,11.467031359003,11.5559230749643,11.2003562111192,11.2003562111192,45958.1633206435,0.0,1.0
2017-11-01,13.1,13.25,13.0,13.0,67514,11.6448147909255,11.7781523648674,11.5559230749643,11.5559230749643,75950.8344168098,0.0,1.0
2017-11-02,13.25,13.3,13.1,13.2,55154,11.7781523648674,11.8225982228481,11.6448147909255,11.7337065068868,62046.2766452102,0.0,1.0
2017-11-03,13.25,13.35,13.05,13.05,27449,11.7781523648674,11.8670440808287,11.6003689329449,11.6003689329449,30879.1429023167,0.0,1.0
2017-11-06,12.95,13.05,11.15,12.45,176781,11.5114772169836,11.6003689329449,9.91142632968089,11.0670186371773,198872.299953166,0.0,1.0
2017-11-07,12.9,13.0,11.55,11.85,95505,11.467031359003,11.5559230749643,10.2669931935259,10.5336683414097,107439.70792691,0.0,1.0
2017-11-08,12.85,12.9,12.7,12.75,17860,11.4225855010224,11.467031359003,11.2892479270805,11.3336937850611,20091.860987117,0.0,1.0
2017-11-09,12.65,12.7,12.5,12.7,8783,11.2625804122921,11.3070965404039,11.1290320279566,11.3070965404039,9864.9639720875,0.02,1.0
2017-11-10,12.65,12.7,12.5,12.5,22450,11.2625804122921,11.3070965404039,11.1290320279566,11.1290320279566,25215.5802315114,0.0,1.0
2017-11-13,13.0,13.0,12.5,12.9,74152,11.5741933090749,11.5741933090749,11.1290320279566,11.4851610528512,83286.6683887319,0.0,1.0
2017-11-14,13.1,13.1,12.85,12.9193,13429,11.6632255652985,11.6632255652985,11.4406449247394,11.5023442783024,15083.297413317,0.0,1.0
2017-11-15,12.9,13.05,12.8,13.0,35017,11.4851610528512,11.6187094371867,11.3961287966276,11.5741933090749,39330.6892190128,0.0,1.0
2017-11-16,12.9,12.95,12.78,12.9,24594,11.4851610528512,11.529677180963,11.3783223453828,11.4851610528512,27623.6962233315,0.0,1.0
2017-11-17,13.05,13.1,12.9,12.95,34913,11.6187094371867,11.6632255652985,11.4851610528512,11.529677180963,39213.8776223946,0.0,1.0
2017-11-20,12.8,12.95,12.65,12.8,47594,11.3961287966276,11.529677180963,11.2625804122921,11.3961287966276,53457.030090804,0.0,1.0
2017-11-21,13.05,13.1,12.7,12.75,29819,11.6187094371867,11.6632255652985,11.3070965404039,11.3516126685157,33492.3557649639,0.0,1.0
2017-11-22,13.23,13.25,13.0,13.05,126077,11.7789674983893,11.796773949634,11.5741933090749,11.6187094371867,141608.227565624,0.0,1.0
2017-11-24,13.25,13.25,13.1,13.2,32852,11.796773949634,11.796773949634,11.6632255652985,11.7522578215222,36898.9862701832,0.0,1.0
2017-11-27,13.3,13.3,13.0,13.0,83921,11.8412900777458,11.8412900777458,11.5741933090749,11.5741933090749,94259.0961518341,0.0,1.0
2017-11-28,13.85,14.0,13.25,13.3,73517,12.3309674869759,12.4645158713114,11.796773949634,11.8412900777458,82573.4437363041,0.0,1.0
2017-11-29,14.1,14.9,13.75,13.75,87529,12.5535481275351,13.2658061773243,12.2419352307523,12.2419352307523,98311.5600037396,0.0,1.0
2017-11-30,14.6,14.6,14.15,14.25,41097,12.9987094086533,12.9987094086533,12.5980642556469,12.6870965118705,46159.6748674577,0.0,1.0
2017-12-01,14.55,14.6,14.25,14.35,28771,12.9541932805415,12.9987094086533,12.6870965118705,12.7761287680942,32315.2542913503,0.0,1.0
2017-12-04,14.7,14.95,14.55,14.6,42179,13.087741664877,13.3103223054361,12.9541932805415,12.9987094086533,47374.9647476578,0.0,1.0
2017-12-05,14.75,14.95,14.205,14.65,48805,13.1322577929888,13.3103223054361,12.6470319965699,13.0432255367651,54817.2112783481,0.0,1.0
2017-12-06,14.5,14.65,14.45,14.6,24185,12.9096771524297,13.0432255367651,12.8651610243178,12.9987094086533,27164.312155862,0.0,1.0
2017-12-07,14.5,14.75,14.4,14.55,17781,12.9096771524297,13.1322577929888,12.820644896206,12.9541932805415,19971.4134564144,0.0,1.0
2017-12-08,14.4,14.7,14.3,14.55,28427,12.820644896206,13.087741664877,12.7316126399824,12.9541932805415,31928.8774717673,0.0,1.0
2017-12-11,13.95,14.45,13.71,14.3,27599,12.4199997431996,12.8651610243178,12.2063223282628,12.7316126399824,30998.8774525382,0.0,1.0
2017-12-12,13.95,14.15,13.85,14.0,22700,12.4199997431996,12.5980642556469,12.3309674869759,12.4645158713114,25496.3773387665,0.0,1.0
2017-12-13,14.0,14.2,13.85,13.9,34914,12.4645158713114,12.6425803837587,12.3309674869759,12.3754836150878,39215.0008108236,0.0,1.0
2017-12-14,14.05,14.05,13.9,14.0,32707,12.5090319994232,12.5090319994232,12.3754836150878,12.4645158713114,36736.1239479753,0.0,1.0
2017-12-15,14.0,14.2,13.9,14.05,65925,12.4645158713114,12.6425803837587,12.3754836150878,12.5090319994232,74046.1971831799,0.0,1.0
2017-12-18,14.05,14.05,13.9,14.0,33244,12.5090319994232,12.5090319994232,12.3754836150878,12.4645158713114,37339.2761343593,0.0,1.0
2017-12-19,13.95,14.0,13.9,13.95,87537,12.4199997431996,12.4645158713114,12.3754836150878,12.4199997431996,98320.5455111719,0.0,1.0
2017-12-20,13.85,13.95,13.75,13.95,100353,12.3309674869759,12.4199997431996,12.2419352307523,12.4199997431996,112715.3284175,0.0,1.0
2017-12-21,13.85,13.95,13.8,13.95,18029,12.3309674869759,12.4199997431996,12.2864513588641,12.4199997431996,20249.9641868116,0.0,1.0
2017-12-22,13.9,13.95,13.8,13.9,58867,12.3754836150878,12.4199997431996,12.2864513588641,12.3754836150878,66118.7332511526,0.0,1.0
2017-12-26,13.85,14.1,13.85,14.0,16342,12.3309674869759,12.5535481275351,12.3309674869759,12.4645158713114,18355.1453070539,0.0,1.0
2017-12-27,13.85,14.1,13.8,13.85,23900,12.3309674869759,12.5535481275351,12.2864513588641,12.3309674869759,26844.2034535913,0.0,1.0
2017-12-28,13.85,14.05,13.85,13.85,12718,12.3309674869759,12.5090319994232,12.3309674869759,12.3309674869759,14284.7104402834,0.0,1.0
2017-12-29,13.85,14.15,13.8,13.9,28600,12.3309674869759,12.5980642556469,12.2864513588641,12.3754836150878,32123.1890699879,0.0,1.0
2018-01-02,13.7,14.05,13.7,13.85,41093,12.1974191026404,12.5090319994232,12.1974191026404,12.3309674869759,46155.1821137417,0.0,1.0
2018-01-03,13.95,14.0,13.7,13.7,23638,12.4199997431996,12.4645158713114,12.1974191026404,12.1974191026404,26549.9280851878,0.0,1.0
2018-01-04,13.8,14.0,13.8,13.95,11574,12.2864513588641,12.4645158713114,12.2864513588641,12.4199997431996,12999.7828774839,0.0,1.0
2018-01-05,13.9,13.95,13.77,13.8,75394,12.3754836150878,12.4199997431996,12.259741681997,12.2864513588641,84681.6684175752,0.0,1.0
2018-01-08,14.25,14.33,13.8,13.8,43297,12.6870965118705,12.7583223168495,12.2864513588641,12.2864513588641,48630.689411303,0.0,1.0
2018-01-09,14.35,14.5,14.2,14.3,15326,12.7761287680942,12.9096771524297,12.6425803837587,12.7316126399824,17213.985863169,0.0,1.0
2018-01-10,14.5,14.7,14.4,14.4,20947,12.9096771524297,13.087741664877,12.820644896206,12.820644896206,23527.4280226935,0.0,1.0
2018-01-11,14.5,14.68,14.45,14.55,22554,12.9096771524297,13.0699352136322,12.8651610243178,12.9541932805415,25332.3918281295,0.0,1.0
2018-01-12,14.5,14.65,14.45,14.65,22123,12.9096771524297,13.0432255367651,12.8651610243178,13.0432255367651,24848.2976152216,0.0,1.0
2018-01-16,14.55,14.6,14.4,14.45,24840,12.9541932805415,12.9987094086533,12.820644896206,12.8651610243178,27900.0005768705,0.0,1.0
2018-01-17,14.55,14.65,14.5,14.65,15697,12.9541932805415,13.0432255367651,12.9096771524297,13.0432255367651,17630.6887703356,0.0,1.0
2018-01-18,14.45,14.7,14.45,14.45,4430,12.8651610243178,13.087741664877,12.8651610243178,12.8651610243178,4975.72474056106,0.0,1.0
2018-01-19,14.45,14.5,14.4,14.45,7337,12.8651610243178,12.9096771524297,12.820644896206,12.8651610243178,8240.83350372382,0.0,1.0
2018-01-22,14.35,14.45,14.35,14.4,6337,12.7761287680942,12.8651610243178,12.7761287680942,12.820644896206,7117.64507470324,0.0,1.0
2018-01-23,14.45,14.45,14.18,14.3,11534,12.8651610243178,12.8651610243178,12.624773932514,12.7316126399824,12954.8553403231,0.0,1.0
2018-01-24,14.0,14.35,13.93,14.3,34201,12.4645158713114,12.7761287680942,12.4021932919548,12.7316126399824,38414.1674609319,0.0,1.0
2018-01-25,13.95,14.05,13.8,14.0,11328,12.4199997431996,12.5090319994232,12.2864513588641,12.4645158713114,12723.4785239448,0.0,1.0
2018-01-26,13.8,13.95,13.8,13.9,13947,12.2864513588641,12.4199997431996,12.2864513588641,12.3754836150878,15665.1090195496,0.0,1.0
2018-01-29,13.75,13.8,13.7,13.75,5000,12.2419352307523,12.2864513588641,12.1974191026404,12.2419352307523,5615.94214510275,0.0,1.0
2018-01-30,13.8,13.8,13.7,13.7,5413,12.2864513588641,12.2864513588641,12.1974191026404,12.1974191026404,6079.81896628825,0.0,1.0
2018-01-31,13.9,14.0,13.8,13.8,6548,12.3754836150878,12.4645158713114,12.2864513588641,12.2864513588641,7354.63783322655,0.0,1.0
2018-02-01,13.78,13.95,13.7,13.91,13653,12.2686449076194,12.4199997431996,12.1974191026404,12.3843868407101,15334.8916214176,0.0,1.0
2018-02-02,14.0,14.0,13.7,13.7,10916,12.4645158713114,12.4645158713114,12.1974191026404,12.1974191026404,12260.7248911884,0.0,1.0
2018-02-05,13.9,14.63,13.85,13.95,51191,12.3754836150878,13.0254190855204,12.3309674869759,12.4199997431996,57497.1388699909,0.0,1.0
2018-02-06,13.9,14.05,13.7,13.75,16076,12.3754836150878,12.5090319994232,12.1974191026404,12.2419352307523,18056.3771849343,0.0,1.0
2018-02-07,13.55,14.0,13.5,13.9,21440,12.063870718305,12.4645158713114,12.0193545901931,12.3754836150878,24081.1599182006,0.0,1.0
2018-02-08,13.85,13.95,13.25,13.95,20772,12.357677163843,12.4469022697191,11.8223265285863,12.4469022697191,23280.4430950625,0.03,1.0
2018-02-09,13.8,13.95,13.7,13.8,15087,12.313064610905,12.4469022697191,12.2238395050288,12.313064610905,16908.9180134415,0.0,1.0
2018-02-12,13.85,14.0,13.85,14.0,7463,12.357677163843,12.4915148226572,12.357677163843,12.4915148226572,8364.2377632607,0.0,1.0
2018-02-13,13.85,14.0,13.8,13.8,6127,12.357677163843,12.4915148226572,12.313064610905,12.313064610905,6866.90135006007,0.0,1.0
2018-02-14,13.95,14.0,13.35,13.35,9975,12.4469022697191,12.4915148226572,11.9115516344624,11.9115516344624,11179.5888635302,0.0,1.0
2018-02-15,14.0,14.0,13.55,13.69,16697,12.4915148226572,12.4915148226572,12.0900018462147,12.2149169944412,18713.3428826429,0.0,1.0
2018-02-16,14.25,14.4,13.85,14.0,28411,12.7145775873475,12.8484152461617,12.357677163843,12.4915148226572,31841.9347570681,0.0,1.0
2018-02-20,14.0,14.3,13.85,14.3,58594,12.4915148226572,12.7591901402856,12.357677163843,12.7591901402856,65669.8576310461,0.0,1.0
2018-02-21,13.95,14.15,13.8,14.03,9222,12.4469022697191,12.6253524814714,12.313064610905,12.51828235442,10335.6559899223,0.0,1.0
2018-02-22,13.9,14.05,13.85,13.95,20626,12.4022897167811,12.5361273755953,12.357677163843,12.4469022697191,23116.8120199671,0.0,1.0
2018-02-23,13.95,14.0,13.85,13.9,9968,12.4469022697191,12.4915148226572,12.357677163843,12.4022897167811,11171.7435380119,0.0,1.0
2018-02-26,13.95,14.1,13.95,13.95,10521,12.4469022697191,12.5807399285333,12.4469022697191,12.4469022697191,11791.524253955,0.0,1.0
2018-02-27,13.95,14.0,13.9,13.98,19800,12.4469022697191,12.4915148226572,12.4022897167811,12.473669801482,22191.0636088118,0.0,1.0
2018-02-28,13.85,14.0,13.85,14.0,36300,12.357677163843,12.4915148226572,12.357677163843,12.4915148226572,40683.6166161548,0.0,1.0
2018-03-01,13.83,14.13,13.8,13.95,45400,12.3398321426678,12.6075074602962,12.313064610905,12.4469022697191,50882.5397899015,0.0,1.0
2018-03-02,13.85,14.0,13.75,13.85,17954,12.357677163843,12.4915148226572,12.2684520579669,12.357677163843,20122.1391935659,0.0,1.0
2018-03-05,13.95,14.0,13.9,13.95,26237,12.4469022697191,12.4915148226572,12.4022897167811,12.4469022697191,29405.4008032522,0.0,1.0
2018-03-06,13.95,14.0,13.9,13.9,32138,12.4469022697191,12.4915148226572,12.4022897167811,12.4022897167811,36019.0102151511,0.0,1.0
2018-03-07,14.05,14.1,13.75,14.0,21236,12.5361273755953,12.5807399285333,12.2684520579669,12.4915148226572,23800.4761008446,0.0,1.0
2018-03-08,14.2,14.2,14.05,14.1,12226,12.6699650344095,12.6699650344095,12.5361273755953,12.5807399285333,13702.421398047,0.0,1.0
2018-03-09,14.35,14.35,14.05,14.15,20987,12.8038026932236,12.8038026932236,12.5361273755953,12.6253524814714,23521.4066645521,0.0,1.0
2018-03-12,14.1,14.35,14.05,14.35,22179,12.5807399285333,12.8038026932236,12.5361273755953,12.8038026932236,24857.3535242341,0.0,1.0
2018-03-13,13.8,14.25,13.75,14.2,21622,12.313064610905,12.7145775873475,12.2684520579669,12.6699650344095,24233.0897651376,0.0,1.0
2018-03-14,14.15,14.15,13.75,13.75,12507,12.6253524814714,12.6253524814714,12.2684520579669,12.2684520579669,14017.355179566,0.0,1.0
2018-03-15,14.2,14.25,14.0,14.15,13852,12.6699650344095,12.7145775873475,12.4915148226572,12.6253524814714,15524.7784398615,0.0,1.0
2018-03-16,14.25,14.25,14.13,14.2,29338,12.7145775873475,12.7145775873475,12.6075074602962,12.6699650344095,32880.8800078443,0.0,1.0
2018-03-19,14.3,14.35,14.05,14.15,34904,12.7591901402856,12.8038026932236,12.5361273755953,12.6253524814714,39119.0345556546,0.0,1.0
2018-03-20,14.25,14.3,14.1,14.25,12700,12.7145775873475,12.7591901402856,12.5807399285333,12.7145775873475,14233.6620117126,0.0,1.0
2018-03-21,14.15,14.3,14.1,14.3,40402,12.6253524814714,12.7591901402856,12.5807399285333,12.7591901402856,45280.977369859,0.0,1.0
2018-03-22,14.05,14.2,14.05,14.15,17271,12.5361273755953,12.6699650344095,12.5361273755953,12.6253524814714,19356.6595751407,0.0,1.0
2018-03-23,14.05,14.15,13.9,14.05,88471,12.5361273755953,12.6253524814714,12.4022897167811,12.5361273755953,99154.8277037966,0.0,1.0
2018-03-26,14.0,14.15,13.95,14.1,38043,12.4915148226572,12.6253524814714,12.4469022697191,12.5807399285333,42637.1026702032,0.0,1.0
2018-03-27,14.25,14.3,13.75,13.75,35948,12.7145775873475,12.7591901402856,12.2684520579669,12.2684520579669,40289.1088186648,0.0,1.0
2018-03-28,14.25,14.4,14.1,14.1,30979,12.7145775873475,12.8484152461617,12.5807399285333,12.5807399285333,34720.0484614837,0.0,1.0
2018-03-29,14.4,14.4,14.3,14.3,19182,12.8484152461617,12.8484152461617,12.7591901402856,12.7591901402856,21498.4334416276,0.0,1.0
2018-04-02,14.3,14.5,14.3,14.35,15191,12.7591901402856,12.9376403520378,12.7591901402856,12.8038026932236,17025.4771354272,0.0,1.0
2018-04-03,14.28,14.35,14.2,14.25,15904,12.7413451191103,12.8038026932236,12.6699650344095,12.7145775873475,17824.5795775021,0.0,1.0
2018-04-04,14.3,14.4,14.3,14.3,9840,12.7591901402856,12.8484152461617,12.7591901402856,12.7591901402856,11028.2861571064,0.0,1.0
2018-04-05,14.45,14.5,14.3,14.3,12872,12.8930277990998,12.9376403520378,12.7591901402856,12.7591901402856,14426.4328673042,0.0,1.0
2018-04-06,14.45,14.5,14.35,14.45,18977,12.8930277990998,12.9376403520378,12.8038026932236,12.8930277990998,21268.6774800211,0.0,1.0
2018-04-09,14.4,14.45,14.35,14.45,9791,12.8484152461617,12.8930277990998,12.8038026932236,12.8930277990998,10973.3688784785,0.0,1.0
2018-04-10,14.4,14.45,14.35,14.4,16753,12.8484152461617,12.8930277990998,12.8038026932236,12.8484152461617,18776.105486789,0.0,1.0
2018-04-11,14.35,14.45,14.13,14.3,11602,12.8038026932236,12.8930277990998,12.6075074602962,12.7591901402856,13003.066666133,0.0,1.0
2018-04-12,14.45,14.45,14.2,14.3,16299,12.8930277990998,12.8930277990998,12.6699650344095,12.7591901402856,18267.2800888899,0.0,1.0
2018-04-13,14.45,14.45,14.4,14.4,5798,12.8930277990998,12.8930277990998,12.8484152461617,12.8484152461617,6498.1710507015,0.0,1.0
2018-04-16,14.45,14.45,14.35,14.4,6601,12.8930277990998,12.8930277990998,12.8038026932236,12.8484152461617,7398.14196372553,0.0,1.0
2018-04-17,14.45,14.45,14.35,14.35,13015,12.8930277990998,12.8930277990998,12.8038026932236,12.8038026932236,14586.7016600345,0.0,1.0
2018-04-18,14.5,14.7,14.35,14.4,7885,12.9376403520378,13.1160905637901,12.8038026932236,12.8484152461617,8837.19881593335,0.0,1.0
2018-04-19,14.55,14.71,14.36,14.45,23423,12.9822529049759,13.1250130743777,12.8127252038112,12.8930277990998,26251.5799449089,0.0,1.0
2018-04-20,14.55,14.65,14.5,14.6,5966,12.9822529049759,13.071478010852,12.9376403520378,13.0268654579139,6686.45886313991,0.0,1.0
2018-04-23,14.4,14.45,14.3,14.43,23473,12.8484152461617,12.8930277990998,12.7591901402856,12.8751827779245,26307.6179843251,0.0,1.0
2018-04-24,14.4,14.6,14.3,14.5,20528,12.8484152461617,13.0268654579139,12.7591901402856,12.9376403520378,23006.9774627114,0.0,1.0
2018-04-25,14.3,14.55,14.3,14.5,8644,12.7591901402856,12.9822529049759,12.7591901402856,12.9376403520378,9687.8562542711,0.0,1.0
2018-04-26,14.5,14.65,14.4,14.4,10593,12.9376403520378,13.071478010852,12.8484152461617,12.8484152461617,11872.2190307143,0.0,1.0
2018-04-27,14.35,14.55,14.3,14.55,10871,12.8038026932236,12.9822529049759,12.7591901402856,12.9822529049759,12183.7905298683,0.0,1.0
2018-04-30,14.05,14.4,14.05,14.4,24995,12.5361273755953,12.8484152461617,12.5361273755953,12.8484152461617,28013.4159041539,0.0,1.0
2018-05-01,14.15,14.15,13.9,14.1,7594,12.6253524814714,12.6253524814714,12.4022897167811,12.5807399285333,8511.0574265311,0.0,1.0
2018-05-02,14.35,14.4,14.25,14.25,14055,12.8038026932236,12.8484152461617,12.7145775873475,12.7145775873475,15752.2928798914,0.0,1.0
2018-05-03,14.15,14.35,14.0,14.3,46190,12.6253524814714,12.8038026932236,12.4915148226572,12.7591901402856,51767.9408126773,0.0,1.0
2018-05-04,14.05,14.25,13.95,14.2,15876,12.5361273755953,12.7145775873475,12.4469022697191,12.6699650344095,17793.198275429,0.0,1.0
2018-05-07,13.9,14.15,13.85,14.1,11272,12.4022897167811,12.6253524814714,12.357677163843,12.5807399285333,12633.2156059861,0.0,1.0
2018-05-08,14.25,14.25,13.75,14.0,28006,12.7145775873475,12.7145775873475,12.2684520579669,12.4915148226572,31388.026637797,0.0,1.0
2018-05-09,14.25,14.25,14.15,14.2,9701,12.7145775873475,12.7145775873475,12.6253524814714,12.6699650344095,10872.5004075294,0.0,1.0
2018-05-10,14.2,14.25,14.0,14.05,8835,12.6967325661723,12.7414393709828,12.5179053469304,12.5626121517409,9881.04611530159,0.03,1.0
2018-05-11,14.15,14.3,14.05,14.3,5773,12.6520257613618,12.7861461757932,12.5626121517409,12.7861461757932,6456.51151371095,0.0,1.0
2018-05-14,14.15,14.2,13.75,14.1,32284,12.6520257613618,12.6967325661723,12.2943713228781,12.6073189565514,36106.36024747,0.0,1.0
2018-05-15,14.05,14.25,14.0,14.25,9808,12.5626121517409,12.7414393709828,12.5179053469304,12.7414393709828,10969.2473456568,0.0,1.0
2018-05-16,13.95,14.15,13.95,14.15,18036,12.47319854212,12.6520257613618,12.47319854212,12.6520257613618,20171.425889709,0.0,1.0
2018-05-17,14.15,14.2,13.95,14.05,18784,12.6520257613618,12.6967325661723,12.47319854212,12.5626121517409,21007.987575532,0.0,1.0
2018-05-18,13.85,14.2,13.7,14.2,37836,12.383784932499,12.6967325661723,12.2496645180676,12.6967325661723,42315.7058085515,0.0,1.0
2018-05-21,13.95,14.0,13.75,13.85,13594,12.47319854212,12.5179053469304,12.2943713228781,12.383784932499,15203.5020816536,0.0,1.0
2018-05-22,14.0,14.05,13.8,14.0,9025,12.5179053469304,12.5626121517409,12.3390781276886,12.5179053469304,10093.5417306845,0.0,1.0
2018-05-23,13.85,13.95,13.8,13.83,9661,12.383784932499,12.47319854212,12.3390781276886,12.3659022105748,10804.8428432291,0.0,1.0
2018-05-24,13.95,14.05,13.75,13.95,28748,12.47319854212,12.5626121517409,12.2943713228781,12.47319854212,32151.7050053978,0.0,1.0
2018-05-25,13.8,14.05,13.8,14.05,9986,12.3390781276886,12.5626121517409,12.3390781276886,12.5626121517409,11168.3221853312,0.0,1.0
2018-05-29,13.65,13.87,13.45,13.87,42126,12.2049577132572,12.4016676544232,12.0261304940153,12.4016676544232,47113.6331243004,0.0,1.0
2018-05-30,13.7,13.8,13.55,13.65,12759,12.2496645180676,12.3390781276886,12.1155441036362,12.2049577132572,14269.6397719449,0.0,1.0
2018-05-31,13.6,13.95,13.6,13.85,32188,12.1602509084467,12.47319854212,12.1602509084467,12.383784932499,35998.9940418028,0.0,1.0
2018-06-01,13.75,13.75,13.55,13.7,34691,12.2943713228781,12.2943713228781,12.1155441036362,12.2496645180676,38798.3441749777,0.0,1.0
2018-06-04,13.85,13.95,13.7,13.85,16681,12.383784932499,12.47319854212,12.2496645180676,12.383784932499,18655.9966326368,0.0,1.0
2018-06-05,13.6,13.8,13.6,13.7,19819,12.1602509084467,12.3390781276886,12.1602509084467,12.2496645180676,22165.5294803806,0.0,1.0
2018-06-06,13.65,13.85,13.65,13.85,34341,12.2049577132572,12.383784932499,12.2049577132572,12.383784932499,38406.9048834829,0.0,1.0
2018-06-07,13.7,13.85,13.5,13.7,44289,12.2496645180676,12.383784932499,12.0708372988258,12.2496645180676,49532.7279457378,0.0,1.0
2018-06-08,13.45,13.8,13.45,13.75,26566,12.0261304940153,12.3390781276886,12.0261304940153,12.2943713228781,29711.3606224224,0.0,1.0
2018-06-11,13.35,13.6,13.35,13.45,60029,11.9367168843944,12.1602509084467,11.9367168843944,12.0261304940153,67136.3120832415,0.0,1.0
2018-06-12,13.4,13.5,13.35,13.45,43068,11.9814236892048,12.0708372988258,11.9367168843944,12.0261304940153,48167.1640174092,0.0,1.0
2018-06-13,13.25,13.45,13.25,13.4,43319,11.8473032747734,12.0261304940153,11.8473032747734,11.9814236892048,48447.8819093097,0.0,1.0
2018-06-14,12.95,13.3,12.95,13.25,77969,11.5790624459106,11.8920100795839,11.5790624459106,11.8473032747734,87200.3717672839,0.0,1.0
2018-06-15,12.95,13.15,12.9,12.95,56535,11.5790624459106,11.7578896651525,11.5343556411002,11.5790624459106,63228.6295561492,0.0,1.0
2018-06-18,13.35,13.4,13.0,13.0,67213,11.9367168843944,11.9814236892048,11.6237692507211,11.6237692507211,75170.8831406638,0.0,1.0
2018-06-19,13.35,13.4,13.35,13.35,63665,11.9367168843944,11.9814236892048,11.9367168843944,11.9367168843944,71202.8071228834,0.0,1.0
2018-06-20,13.35,13.45,13.25,13.3,148813,11.9367168843944,12.0261304940153,11.8473032747734,11.8920100795839,166432.157957711,0.0,1.0
2018-06-21,13.45,13.5,13.25,13.35,102751,12.0261304940153,12.0708372988258,11.8473032747734,11.9367168843944,114916.510401059,0.0,1.0
2018-06-22,13.7,13.8,13.25,13.45,1581918,12.2496645180676,12.3390781276886,11.8473032747734,12.0261304940153,1769213.88892198,0.0,1.0
2018-06-25,13.9,13.95,13.65,13.65,85018,12.4284917373095,12.47319854212,12.2049577132572,12.2049577132572,95083.9590979865,0.0,1.0
2018-06-26,13.88,13.95,13.8,13.9,41543,12.4106090153853,12.47319854212,12.3390781276886,12.4284917373095,46461.607104468,0.0,1.0
2018-06-27,13.85,13.93,13.55,13.8,100455,12.383784932499,12.4553158201958,12.1155441036362,12.3390781276886,112348.668648854,0.0,1.0
2018-06-28,13.9,13.95,13.85,13.9,84441,12.4284917373095,12.47319854212,12.383784932499,12.4284917373095,94438.6434660081,0.0,1.0
2018-06-29,13.9,13.93,13.85,13.9,48251,12.4284917373095,12.4553158201958,12.383784932499,12.4284917373095,53963.8207254575,0.0,1.0
2018-07-02,14.15,14.15,13.8,13.85,45505,12.6520257613618,12.6520257613618,12.3390781276886,12.383784932499,50892.6998841879,0.0,1.0
2018-07-03,14.15,14.2,14.1,14.15,26320,12.6520257613618,12.6967325661723,12.6073189565514,12.6520257613618,29436.2347204005,0.0,1.0
2018-07-05,14.2,14.2,14.05,14.1,25940,12.6967325661723,12.6967325661723,12.5626121517409,12.6073189565514,29011.2434896348,0.0,1.0
2018-07-06,14.2,14.25,14.15,14.2,33376,12.6967325661723,12.7414393709828,12.6520257613618,12.6967325661723,37327.6508369333,0.0,1.0
2018-07-09,14.25,14.3,14.2,14.25,76925,12.7414393709828,12.7861461757932,12.6967325661723,12.7414393709828,86032.7642806534,0.0,1.0
2018-07-10,14.4,14.4,14.22,14.3,36390,12.8755597854142,12.8755597854142,12.7146152880965,12.7861461757932,40698.5023356903,0.0,1.0
2018-07-11,14.65,14.7,14.4,14.5,21285,13.0990938094665,13.1438006142769,12.8755597854142,12.9649733950351,23805.1009127554,0.0,1.0
2018-07-12,14.75,14.75,14.6,14.75,53394,13.1885074190874,13.1885074190874,13.054387004656,13.1885074190874,59715.7415144781,0.0,1.0
2018-07-13,14.25,14.5,14.25,14.5,20859,12.7414393709828,12.9649733950351,12.7414393709828,12.9649733950351,23328.6633751076,0.0,1.0
2018-07-16,14.35,14.45,14.15,14.2,32403,12.8308529806037,12.9202665902246,12.6520257613618,12.6967325661723,36239.4496065781,0.0,1.0
2018-07-17,14.4,14.6,14.3,14.4,31839,12.8755597854142,13.054387004656,12.7861461757932,12.8755597854142,35608.6731482837,0.0,1.0
2018-07-18,14.4,14.5,14.35,14.4,20180,12.8755597854142,12.9649733950351,12.8308529806037,12.8755597854142,22569.2711496079,0.0,1.0
2018-07-19,14.75,14.85,14.35,14.35,21663,13.1885074190874,13.2779210287083,12.8308529806037,12.8308529806037,24227.8553475697,0.0,1.0
2018-07-20,14.65,14.76,14.56,14.7,28849,13.0990938094665,13.1974487800495,13.0186215608076,13.1438006142769,32264.6632009435,0.0,1.0
2018-07-23,15.0,15.0,14.6,14.6,29930,13.4120414431397,13.4120414431397,13.054387004656,13.054387004656,33473.6514126743,0.0,1.0
2018-07-24,14.85,15.0,14.45,14.45,36213,13.2779210287083,13.4120414431397,12.9202665902246,12.9202665902246,40500.5458939918,0.0,1.0
2018-07-25,14.05,14.85,14.05,14.75,22286,12.5626121517409,13.2779210287083,12.5626121517409,13.1885074190874,24924.6172864303,0.0,1.0
2018-07-26,14.2,14.3,14.05,14.15,16572,12.6967325661723,12.7861461757932,12.5626121517409,12.6520257613618,18534.0912532856,0.0,1.0
2018-07-27,14.2,14.3,14.0,14.15,39180,12.6967325661723,12.7861461757932,12.5179053469304,12.6520257613618,43818.8326878909,0.0,1.0
2018-07-30,14.15,14.45,14.1,14.2,13205,12.6520257613618,12.9202665902246,12.6073189565514,12.6967325661723,14768.4452691067,0.0,1.0
2018-07-31,14.15,14.25,14.05,14.2,26354,12.6520257613618,12.7414393709828,12.5626121517409,12.6967325661723,29474.2602515743,0.0,1.0
2018-08-01,14.15,14.2,14.1,14.2,18577,12.6520257613618,12.6967325661723,12.6073189565514,12.6967325661723,20776.4791945623,0.0,1.0
2018-08-02,14.05,14.2,13.6,14.15,12220,12.5626121517409,12.6967325661723,12.1602509084467,12.6520257613618,13666.8232630431,0.0,1.0
2018-08-03,13.85,14.05,13.85,13.9,29716,12.383784932499,12.5626121517409,12.383784932499,12.4284917373095,33234.3142458747,0.0,1.0
2018-08-06,13.95,13.95,13.8,13.9,13626,12.47319854212,12.47319854212,12.3390781276886,12.4284917373095,15239.290816876,0.0,1.0
2018-08-07,13.9,14.1,13.85,13.95,23491,12.4284917373095,12.6073189565514,12.383784932499,12.47319854212,26272.2868471477,0.0,1.0
2018-08-08,14.15,14.2,13.85,13.9,37135,12.6520257613618,12.6967325661723,12.383784932499,12.4284917373095,41531.7088275864,0.0,1.0
2018-08-09,14.15,14.3,13.98,14.1,22928,12.6788498442481,12.813254612915,12.5265244397589,12.6340482546925,25588.3778091419,0.03,1.0
2018-08-10,14.0,14.15,13.95,14.15,19477,12.5444450755812,12.6788498442481,12.4996434860255,12.6788498442481,21736.9519621709,0.0,1.0
2018-08-13,13.95,14.2,13.85,14.2,26860,12.4996434860255,12.7236514338037,12.4100403069142,12.7236514338037,29976.6149665715,0.0,1.0
2018-08-14,14.1,14.15,13.9,14.05,57269,12.6340482546925,12.6788498442481,12.4548418964699,12.5892466651368,63914.0268995002,0.0,1.0
2018-08-15,13.95,14.35,13.95,14.1,10964,12.4996434860255,12.8580562024707,12.4996434860255,12.6340482546925,12236.1729893332,0.0,1.0
2018-08-16,14.08,14.1,13.95,14.0,14456,12.6161276188702,12.6340482546925,12.4996434860255,12.5444450755812,16133.3561413536,0.0,1.0
2018-08-17,14.45,14.5,13.85,14.05,78172,12.947659381582,12.9924609711376,12.4100403069142,12.5892466651368,87242.4402519293,0.0,1.0
2018-08-20,14.5,14.65,14.35,14.5,14158,12.9924609711376,13.1268657398046,12.8580562024707,12.9924609711376,15800.7786558719,0.0,1.0
2018-08-21,14.45,14.7,14.4,14.5,16971,12.947659381582,13.1716673293602,12.9028577920263,12.9924609711376,18940.1761949994,0.0,1.0
2018-08-22,14.4,14.55,14.3,14.45,18275,12.9028577920263,13.0372625606933,12.813254612915,12.947659381582,20395.4817019395,0.0,1.0
2018-08-23,14.45,14.5,14.35,14.35,8901,12.947659381582,12.9924609711376,12.8580562024707,12.8580562024707,9933.79932306226,0.0,1.0
2018-08-24,14.35,14.55,14.3,14.55,17334,12.8580562024707,13.0372625606933,12.813254612915,13.0372625606933,19345.295749462,0.0,1.0
2018-08-27,14.25,14.4,14.15,14.35,8811,12.7684530233594,12.9028577920263,12.6788498442481,12.8580562024707,9833.35645831947,0.0,1.0
2018-08-28,14.2,14.2,14.05,14.2,9282,12.7236514338037,12.7236514338037,12.5892466651368,12.7236514338037,10359.0074504735,0.0,1.0
2018-08-29,14.2,14.25,13.9,14.0,64180,12.7236514338037,12.7684530233594,12.4548418964699,12.5444450755812,71626.9228799168,0.0,1.0
2018-08-30,14.25,14.4,14.2,14.25,19045,12.7684530233594,12.9028577920263,12.7236514338037,12.7684530233594,21254.8262114056,0.0,1.0
2018-08-31,14.3,14.35,14.05,14.25,19869,12.813254612915,12.8580562024707,12.5892466651368,12.7684530233594,22174.4364397174,0.0,1.0
2018-09-04,14.4,14.45,14.25,14.25,37425,12.9028577920263,12.947659381582,12.7684530233594,12.7684530233594,41767.4912555451,0.0,1.0
2018-09-05,14.4,14.5,14.35,14.5,11320,12.9028577920263,12.9924609711376,12.8580562024707,12.9924609711376,12633.4803209825,0.0,1.0
2018-09-06,14.4,14.43,14.33,14.4,37203,12.9028577920263,12.9297387457597,12.8401355666484,12.9028577920263,41519.7321891795,0.0,1.0
2018-09-07,14.3,14.4,14.2,14.4,18663,12.813254612915,12.9028577920263,12.7236514338037,12.9028577920263,20828.502052164,0.0,1.0
2018-09-10,14.1,14.3,13.7,14.2,27360,12.6340482546925,12.813254612915,12.2756355382473,12.7236514338037,30534.6308818091,0.0,1.0
2018-09-11,13.85,14.15,13.85,14.05,17522,12.4100403069142,12.6788498442481,12.4100403069142,12.5892466651368,19555.1097335914,0.0,1.0
2018-09-12,13.6,13.9,13.5,13.85,23778,12.186032359136,12.4548418964699,12.0964291800247,12.4100403069142,26537.004865046,0.0,1.0
2018-09-13,13.55,13.75,13.5,13.6,16486,12.1412307695803,12.3204371278029,12.0964291800247,12.186032359136,18398.9007572189,0.0,1.0
2018-09-14,13.55,13.65,13.48,13.65,20976,12.1412307695803,12.2308339486916,12.0785085442024,12.2308339486916,23409.8836760538,0.0,1.0
2018-09-17,13.6,13.75,13.45,13.75,17628,12.186032359136,12.3204371278029,12.051627590469,12.3204371278029,19673.4091076218,0.0,1.0
2018-09-18,13.6,13.7,13.6,13.7,12253,12.186032359136,12.2756355382473,12.186032359136,12.2756355382473,13674.7380188161,0.0,1.0
2018-09-19,13.6,13.7,13.6,13.6,10971,12.186032359136,12.2756355382473,12.186032359136,12.186032359136,12243.9852121465,0.0,1.0
2018-09-20,13.65,13.75,13.53,13.6,13053,12.2308339486916,12.3204371278029,12.1233101337581,12.186032359136,14567.5634831965,0.0,1.0
2018-09-21,13.35,13.6,13.35,13.55,70813,11.9620244113577,12.186032359136,11.9620244113577,12.1412307695803,79029.5620114607,0.0,1.0
2018-09-24,13.3,13.45,13.15,13.3,10327,11.9172228218021,12.051627590469,11.7828180531352,11.9172228218021,11525.2607133203,0.0,1.0
2018-09-25,13.3,13.35,13.15,13.35,7744,11.9172228218021,11.9620244113577,11.7828180531352,11.9620244113577,8642.55049520214,0.0,1.0
2018-09-26,13.1,13.2,13.05,13.2,8344,11.7380164635795,11.8276196426908,11.6932148740239,11.8276196426908,9312.16959348744,0.0,1.0
2018-09-27,13.1,13.15,12.95,13.0,22526,11.7380164635795,11.7828180531352,11.6036116949126,11.6484132844682,25139.7330132908,0.0,1.0
2018-09-28,13.15,13.15,13.05,13.1,13001,11.7828180531352,11.7828180531352,11.6932148740239,11.7380164635795,14509.5298280117,0.0,1.0
2018-10-01,12.61,13.14,12.6,13.14,26050,11.2989608859342,11.773857735224,11.290000568023,11.773857735224,29072.6291838863,0.0,1.0
2018-10-02,12.5,12.57,12.35,12.52,16036,11.2003973889117,11.2631196142897,11.0659926202448,11.218318024734,17896.6864335049,0.0,1.0
2018-10-03,12.59,12.67,12.3,12.59,12895,11.2810402501119,11.3527227934009,11.0211910306892,11.2810402501119,14391.2304539814,0.0,1.0
2018-10-04,12.7,12.78,12.55,12.64,18088,11.3796037471343,11.4512862904234,11.2451989784674,11.3258418396676,20186.7837496406,0.0,1.0
2018-10-05,12.87,12.91,12.75,12.8,10968,11.5319291516235,11.5677704232681,11.42440533669,11.4692069262456,12240.6371166551,0.0,1.0
2018-10-08,12.98,13.0,12.78,12.93,14865,11.630492648646,11.6484132844682,11.4512862904234,11.5856910590903,16589.813160018,0.0,1.0
2018-10-09,13.05,13.15,12.88,12.88,23710,11.6932148740239,11.7828180531352,11.5408894695347,11.5408894695347,26461.1147005736,0.0,1.0
2018-10-10,12.82,13.2,12.82,13.04,29462,11.4871275620679,11.8276196426908,11.4871275620679,11.6842545561127,32880.5297894687,0.0,1.0
2018-10-11,12.52,12.96,12.45,12.74,8632,11.218318024734,11.6125720128237,11.1555957993561,11.4154450187789,9633.58676066438,0.0,1.0
2018-10-12,12.15,12.64,12.15,12.58,33459,10.8867862620222,11.3258418396676,10.8867862620222,11.2720799322008,37341.3090158793,0.0,1.0
2018-10-15,12.14,12.31,12.05,12.08,20661,10.8778259441111,11.0301513486003,10.7971830829109,10.8240640366443,23058.3336494539,0.0,1.0
2018-10-16,12.35,12.7,12.19,12.24,26625,11.0659926202448,11.3796037471343,10.9226275336667,10.9674291232224,29714.3474864098,0.0,1.0
2018-10-17,12.32,12.4,12.11,12.4,5152,11.0391116665114,11.1107942098005,10.8509449903777,11.1107942098005,5749.7959906097,0.0,1.0
2018-10-18,12.25,12.5,12.16,12.37,9952,10.9763894411335,11.2003973889117,10.8957465799334,11.0839132560671,11106.748776892,0.0,1.0
2018-10-19,11.87,12.38,11.86,12.15,21093,10.6358973605106,11.0928735739782,10.6269370425995,10.8867862620222,23540.4594002194,0.0,1.0
2018-10-22,12.11,12.7,11.96,11.96,12896,10.8509449903777,11.3796037471343,10.7165402217108,10.7165402217108,14392.3464858118,0.0,1.0
2018-10-23,11.91,12.09,11.8,12.05,17022,10.6717386321551,10.8330243545554,10.5731751351327,10.7971830829109,18997.0938183537,0.0,1.0
2018-10-24,11.8,11.94,11.8,11.83,13058,10.5731751351327,10.6986195858885,10.5731751351327,10.6000560888661,14573.1436423488,0.0,1.0
2018-10-25,11.95,11.95,11.77,11.95,16003,10.7075799037996,10.7075799037996,10.5462941813993,10.7075799037996,17859.8573830992,0.0,1.0
2018-10-26,11.76,11.98,11.75,11.93,63381,10.5373338634882,10.734460857533,10.528373545577,10.6896592679774,70735.2134473664,0.0,1.0
2018-10-29,11.94,12.05,11.83,11.94,25928,10.6986195858885,10.7971830829109,10.6000560888661,10.6986195858885,28936.4733005683,0.0,1.0
2018-10-30,11.95,11.97,11.92,11.95,23691,10.7075799037996,10.7255005396219,10.6806989500662,10.7075799037996,26439.9100957947,0.0,1.0
2018-10-31,11.88,11.95,11.84,11.95,16722,10.6448576784217,10.7075799037996,10.6090164067772,10.7075799037996,18662.2842692111,0.0,1.0
2018-11-01,11.84,11.92,11.77,11.92,12437,10.6090164067772,10.6806989500662,10.5462941813993,10.6806989500662,13880.0878756236,0.0,1.0
2018-11-02,11.78,11.91,11.73,11.9,11358,10.5552544993104,10.6717386321551,10.5104529097548,10.662778314244,12675.8895305406,0.0,1.0
2018-11-05,11.85,11.93,11.66,11.8,30202,10.6179767246883,10.6896592679774,10.4477306843769,10.5731751351327,33706.3933440207,0.0,1.0
2018-11-06,11.83,11.85,11.74,11.85,27638,10.6000560888661,10.6179767246883,10.5194132276659,10.6179767246883,30844.8877306813,0.0,1.0
2018-11-07,11.84,11.84,11.8,11.84,22532,10.6090164067772,10.6090164067772,10.5731751351327,10.6090164067772,25146.4292042736,0.0,1.0
2018-11-08,11.86,11.86,11.79,11.84,18975,10.6538179963329,10.6538179963329,10.5909371143983,10.6358520300659,21123.2724341134,0.03,1.0
2018-11-09,11.77,11.85,11.71,11.85,8987,10.5729711481313,10.6448350131994,10.5190732493303,10.6448350131994,10004.4716398092,0.0,1.0
2018-11-12,11.81,11.85,11.77,11.77,10316,10.6089030806653,10.6448350131994,10.5729711481313,10.5729711481313,11483.935622151,0.0,1.0
2018-11-13,11.72,11.85,11.66,11.85,16722,10.5280562324638,10.6448350131994,10.4741583336628,10.6448350131994,18615.1969245453,0.0,1.0
2018-11-14,11.79,11.88,11.72,11.84,20848,10.5909371143983,10.6717839625999,10.5280562324638,10.6358520300659,23208.3258870303,0.0,1.0
2018-11-15,11.85,11.85,11.74,11.83,9935,10.6448350131994,10.6448350131994,10.5460221987308,10.6268690469323,11059.8003495608,0.0,1.0
2018-11-16,11.81,11.88,11.81,11.81,15241,10.6089030806653,10.6717839625999,10.6089030806653,10.6089030806653,16966.5241195428,0.0,1.0
2018-11-19,11.67,11.85,11.66,11.85,20707,10.4831413167963,10.6448350131994,10.4741583336628,10.6448350131994,23051.3624396938,0.0,1.0
2018-11-20,11.57,11.83,11.51,11.63,23741,10.3933114854613,10.6268690469323,10.3394135866603,10.4472093842623,26428.8595972748,0.0,1.0
2018-11-21,11.6,11.6,11.57,11.6,13415,10.4202604348618,10.4202604348618,10.3933114854613,10.4202604348618,14933.7918157382,0.0,1.0
2018-11-23,11.7,11.83,11.59,11.6,14929,10.5100902661968,10.6268690469323,10.4112774517283,10.4202604348618,16619.2007467131,0.0,1.0
2018-11-26,11.81,11.85,11.69,11.77,15629,10.6089030806653,10.6448350131994,10.5011072830633,10.5729711481313,17398.4519037028,0.0,1.0
2018-11-27,11.76,11.8,11.72,11.8,16134,10.5639881649978,10.5999200975318,10.5280562324638,10.5999200975318,17960.625952674,0.0,1.0
2018-11-28,11.84,11.87,11.77,11.8,32450,10.6358520300659,10.6628009794664,10.5729711481313,10.5999200975318,36123.8572061649,0.0,1.0
2018-11-29,11.94,11.95,11.79,11.85,24812,10.7256818614009,10.7346648445344,10.5909371143983,10.6448350131994,27621.1138674689,0.0,1.0
2018-11-30,11.96,12.0,11.75,11.81,36015,10.7436478276679,10.7795797602019,10.5550051818643,10.6089030806653,40092.4720271196,0.0,1.0
2018-12-03,12.0,12.0,11.92,12.0,18061,10.7795797602019,10.7795797602019,10.7077158951339,10.7795797602019,20105.7930662726,0.0,1.0
2018-12-04,11.57,12.0,11.52,12.0,26103,10.3933114854613,10.7795797602019,10.3483965697938,10.7795797602019,29058.2756441457,0.0,1.0
2018-12-06,11.62,12.27,11.5,11.5,16734,10.4382264011288,11.0221203048064,10.3304306035268,10.3304306035268,18628.5555158079,0.0,1.0
2018-12-07,11.5,11.72,11.34,11.72,17931,10.3304306035268,10.5280562324638,10.1867028733908,10.5280562324638,19961.0749942603,0.0,1.0
2018-12-10,11.58,11.79,11.48,11.57,10744,10.4022944685948,10.5909371143983,10.3124646372598,10.3933114854613,11960.3920438533,0.0,1.0
2018-12-11,11.42,11.85,11.39,11.74,11999,10.2585667384588,10.6448350131994,10.2316177890583,10.5460221987308,13357.4780467419,0.0,1.0
2018-12-12,11.61,11.73,11.2,11.46,14730,10.4292434179953,10.5370392155973,10.0609411095217,10.2944986709928,16397.6707749403,0.0,1.0
2018-12-13,11.67,11.77,11.48,11.56,13785,10.4831413167963,10.5729711481313,10.3124646372598,10.3843285023278,15345.6817130042,0.0,1.0
2018-12-14,11.6,11.89,11.57,11.66,18991,10.4202604348618,10.6807669457334,10.3933114854613,10.4741583336628,21141.0838891304,0.0,1.0
2018-12-17,11.7,11.78,11.2604,11.53,29017,10.5100902661968,10.5819541312648,10.1151983276481,10.3573795529273,32302.1868891,0.0,1.0
2018-12-18,11.72,11.87,11.67,11.87,27262,10.5280562324638,10.6628009794664,10.4831413167963,10.6628009794664,30348.492916933,0.0,1.0
2018-12-19,11.47,11.9,11.41,11.79,36475,10.3034816541263,10.6897499288669,10.2495837553253,10.5909371143983,40604.5513588558,0.0,1.0
2018-12-20,11.62,11.88,11.13,11.48,38603,10.4382264011288,10.6717839625999,9.99806022758724,10.3124646372598,42973.4748761046,0.0,1.0
2018-12-21,11.88,11.88,11.5,11.62,86405,10.6717839625999,10.6717839625999,10.3304306035268,10.4382264011288,96187.4231709918,0.0,1.0
2018-12-24,11.82,12.23,11.8,11.85,14363,10.6178860637988,10.9861883722724,10.5999200975318,10.6448350131994,15989.12052549,0.0,1.0
2018-12-26,12.17,12.38,11.82,11.82,32867,10.9322904734714,11.1209331192749,10.6178860637988,10.6178860637988,36588.0682525433,0.0,1.0
2018-12-27,11.95,12.5,11.77,12.07,129716,10.7346648445344,11.228728916877,10.5729711481313,10.8424606421364,144401.918685821,0.0,1.0
2018-12-28,12.02,12.9,11.5645,12.05,27869,10.7975457264689,11.588048242217,10.3883708447379,10.8244946758694,31024.2149916368,0.0,1.0
2018-12-31,12.12,12.25,11.6649,12.03,45061,10.8873755578039,11.0041543385394,10.4785599953982,10.8065287096024,50162.6234073037,0.0,1.0
2019-01-02,12.0,12.1,11.8575,12.02,38694,10.7795797602019,10.8694095915369,10.6515722505495,10.7975457264689,43074.7775265131,0.0,1.0
2019-01-03,11.91,12.0,11.91,11.92,15678,10.6987329120004,10.7795797602019,10.6987329120004,10.7077158951339,17452.999484692,0.0,1.0
2019-01-04,11.89,12.05,11.8,12.05,33926,10.6807669457334,10.8244946758694,10.5999200975318,10.8244946758694,37766.9639314747,0.0,1.0
2019-01-07,11.9,11.91,11.84,11.88,75112,10.6897499288669,10.6987329120004,10.6358520300659,10.6717839625999,83615.875576871,0.0,1.0
2019-01-08,11.9,12.0,11.86,11.97,60638,10.6897499288669,10.7795797602019,10.6538179963329,10.7526308108014,67503.1880822013,0.0,1.0
2019-01-09,11.8,11.9,11.75,11.9,16247,10.5999200975318,10.6897499288669,10.5550051818643,10.6897499288669,18086.4193537309,0.0,1.0
2019-01-10,11.53,11.84,11.45,11.75,18825,10.3573795529273,10.6358520300659,10.2855156878593,10.5550051818643,20956.29004333,0.0,1.0
2019-01-11,11.4,11.48,11.31,11.37,81994,10.2406007721918,10.3124646372598,10.1597539239903,10.2136518227913,91277.0276660184,0.0,1.0
2019-01-14,11.34,11.49,11.3,11.3,135614,10.1867028733908,10.3214476203933,10.1507709408568,10.1507709408568,150967.666291429,0.0,1.0
2019-01-15,11.42,11.69,11.31,11.35,30101,10.2585667384588,10.5011072830633,10.1597539239903,10.1956858565243,33508.9129664954,0.0,1.0
2019-01-16,11.42,11.56,11.39,11.4,25971,10.2585667384588,10.3843285023278,10.2316177890583,10.2406007721918,28911.3311402562,0.0,1.0
2019-01-17,11.42,11.75,11.36,11.36,70932,10.2585667384588,10.5550051818643,10.2046688396578,10.2046688396578,78962.6329537041,0.0,1.0
2019-01-18,11.48,11.67,11.4,11.41,81433,10.3124646372598,10.4831413167963,10.2406007721918,10.2495837553253,90652.5135244882,0.0,1.0
2019-01-22,11.4,11.6299,11.36,11.49,28496,10.2406007721918,10.447119554431,10.2046688396578,10.3214476203933,31722.2013851118,0.0,1.0
2019-01-23,11.43,11.81,11.36,11.46,23625,10.2675497215923,10.6089030806653,10.2046688396578,10.2944986709928,26299.7265484021,0.0,1.0
2019-01-24,11.48,12.02,11.35,11.44,30460,10.3124646372598,10.7975457264689,10.1956858565243,10.2765327047258,33908.5574884372,0.0,1.0
2019-01-25,11.49,11.56,11.38,11.41,43535,10.3214476203933,10.3843285023278,10.2226348059248,10.2495837553253,48463.8558850662,0.0,1.0
2019-01-28,11.14,11.43,11.04,11.25,37205,10.0070432107207,10.2675497215923,9.91721337938572,10.1058560251893,41417.1989940024,0.0,1.0
2019-01-29,11.09,11.27,11.04,11.21,16261,9.96212829505323,10.1238219914563,9.91721337938572,10.0699240926553,18102.0043768706,0.0,1.0
2019-01-30,11.08,11.3,10.95,11.08,366646,9.95314531191973,10.1507709408568,9.83636653118421,9.95314531191973,408156.171008062,0.0,1.0
2019-01-31,11.24,11.28,10.98,11.05,36160,10.0968730420558,10.1328049745898,9.86331548058472,9.92619636251923,40253.8883382103,0.0,1.0
2019-02-01,11.15,11.36,11.13,11.25,21779,10.0160261938542,10.2046688396578,9.99806022758724,10.1058560251893,24244.7299258266,0.0,1.0
2019-02-04,11.17,11.21,11.07,11.07,46840,10.0339921601212,10.0699240926553,9.94416232878623,9.94416232878623,52143.0345619963,0.0,1.0
2019-02-05,11.17,11.21,11.16,11.21,12239,10.0339921601212,10.0699240926553,10.0250091769877,10.0699240926553,13624.6498719956,0.0,1.0
2019-02-06,11.13,11.3,11.1,11.2,15326,9.99806022758724,10.1507709408568,9.97111127818673,10.0609411095217,17061.1474743201,0.0,1.0
2019-02-07,11.08,11.19,11.07,11.19,9455,9.98009426132024,10.0791746195102,9.97108695603024,10.0791746195102,10497.0351238087,0.03,1.0
2019-02-08,11.12,11.2,11.09,11.14,25634,10.0161234824802,10.0881819248002,9.98910156661024,10.0341380930602,28459.1219845281,0.0,1.0
2019-02-11,11.19,11.3,11.1,11.15,141671,10.0791746195102,10.1782549777002,9.99810887190024,10.0431453983502,157284.554524073,0.0,1.0
2019-02-12,11.22,11.41,11.13,11.29,23271,10.1061965353802,10.2773353358902,10.0251307877702,10.1692476724102,25835.6958610421,0.0,1.0
2019-02-13,11.2,11.37,11.15,11.25,18683,10.0881819248002,10.2413061147302,10.0431453983502,10.1332184512502,20742.0525878496,0.0,1.0
2019-02-14,11.14,11.25,11.14,11.2,14992,10.0341380930602,10.1332184512502,10.0341380930602,10.0881819248002,16644.2676442243,0.0,1.0
2019-02-15,11.26,11.38,11.2,11.22,705962,10.1422257565402,10.2503134200202,10.0881819248002,10.1061965353802,783766.040198229,0.0,1.0
2019-02-19,11.57,11.57,11.27,11.27,135742,10.4214522205302,10.4214522205302,10.1512330618302,10.1512330618302,150702.119701327,0.0,1.0
2019-02-20,11.58,11.6,11.5,11.5,414620,10.4304595258202,10.4484741364002,10.3584010835002,10.3584010835002,460315.25151069,0.0,1.0
2019-02-21,11.57,11.62,11.52,11.55,45548,10.4214522205302,10.4664887469802,10.3764156940802,10.4034376099502,50567.8430268895,0.0,1.0
2019-02-22,11.57,11.59,11.52,11.57,22314,10.4214522205302,10.4394668311102,10.3764156940802,10.4214522205302,24773.2249341796,0.0,1.0
2019-02-25,11.52,11.58,11.5,11.57,93247,10.3764156940802,10.4304595258202,10.3584010835002,10.4214522205302,103523.747666821,0.0,1.0
2019-02-26,11.59,11.6,11.49,11.52,376339,10.4394668311102,10.4484741364002,10.3493937782102,10.3764156940802,417815.304226235,0.0,1.0
2019-02-27,11.59,11.62,11.58,11.6,27991,10.4394668311102,10.4664887469802,10.4304595258202,10.4484741364002,31075.8868482845,0.0,1.0
2019-02-28,11.57,11.62,11.55,11.59,17069,10.4214522205302,10.4664887469802,10.4034376099502,10.4394668311102,18950.1737206019,0.0,1.0
2019-03-01,11.62,11.62,11.56,11.59,16968,10.4664887469802,10.4664887469802,10.4124449152402,10.4394668311102,18838.0425151546,0.0,1.0
2019-03-04,11.61,11.69,11.51,11.6,12698,10.4574814416902,10.5295398840102,10.3674083887902,10.4484741364002,14097.4460076281,0.0,1.0
2019-03-05,11.65,11.74,11.53,11.58,12184,10.4935106628502,10.5745764104602,10.3854229993702,10.4304595258202,13526.798090797,0.0,1.0
2019-03-06,11.33,11.75,11.33,11.64,18051,10.2052768935702,10.5835837157502,10.2052768935702,10.4845033575602,20040.3998963375,0.0,1.0
2019-03-07,11.25,11.34,11.19,11.22,22866,10.1332184512502,10.2142841988602,10.0791746195102,10.1061965353802,25386.0608292978,0.0,1.0
2019-03-08,11.26,11.32,11.13,11.19,27820,10.1422257565402,10.1962695882802,10.0251307877702,10.0791746195102,30886.0409459925,0.0,1.0
2019-03-11,11.4,11.42,11.1,11.26,17771,10.2683280306002,10.2863426411802,9.99810887190024,10.1422257565402,19729.5411089587,0.0,1.0
2019-03-12,11.43,11.59,11.24,11.4,36058,10.2953499464702,10.4394668311102,10.1242111459602,10.2683280306002,40031.9505546584,0.0,1.0
2019-03-13,11.54,11.69,11.46,11.46,39716,10.3944303046602,10.5295398840102,10.3223718623402,10.3223718623402,44093.0985697713,0.0,1.0
2019-03-14,11.52,11.59,11.5,11.53,22654,10.3764156940802,10.4394668311102,10.3584010835002,10.3854229993702,25150.6963188538,0.0,1.0
2019-03-15,11.55,11.58,11.5,11.53,86321,10.4034376099502,10.4304595258202,10.3584010835002,10.3854229993702,95834.4335190157,0.0,1.0
2019-03-18,11.56,11.6,11.49,11.55,8391,10.4124449152402,10.4484741364002,10.3493937782102,10.4034376099502,9315.77173176934,0.0,1.0
2019-03-19,11.43,11.54,11.36,11.51,17844,10.2953499464702,10.3944303046602,10.2322988094402,10.3674083887902,19810.5864356682,0.0,1.0
2019-03-20,11.3,11.44,11.3,11.44,11243,10.1782549777002,10.3043572517602,10.1782549777002,10.3043572517602,12482.0905232133,0.0,1.0
2019-03-21,11.13,11.74,11.1,11.32,44376,10.0251307877702,10.5745764104602,9.99810887190024,10.1962695882802,49266.6769597182,0.0,1.0
2019-03-22,10.9,11.1,10.9,11.1,33138,9.81796276610023,9.99810887190024,9.81796276610023,9.99810887190024,36790.1374862795,0.0,1.0
2019-03-25,10.96,11.09,10.73,10.83,19875,9.87200659784023,9.98910156661024,9.66483857617023,9.75491162907023,22065.4228541193,0.0,1.0
2019-03-26,11.26,11.38,11.0,11.0,6420,10.1422257565402,10.2503134200202,9.90803581900023,9.90803581900023,7127.54791061365,0.0,1.0
2019-03-27,11.33,11.45,11.15,11.27,17393,10.2052768935702,10.3133645570502,10.0431453983502,10.1512330618302,19309.8817459974,0.0,1.0
2019-03-28,11.3,11.4,11.3,11.4,8113,10.1782549777002,10.2683280306002,10.1782549777002,10.2683280306002,9007.13336430039,0.0,1.0
2019-03-29,11.53,11.54,11.23,11.45,94540,10.3854229993702,10.3944303046602,10.1152038406702,10.3133645570502,104959.249138538,0.0,1.0
2019-04-01,11.5,11.55,11.41,11.5,32217,10.3584010835002,10.4034376099502,10.2773353358902,10.3584010835002,35767.6341177944,0.0,1.0
2019-04-02,11.51,11.72,11.42,11.51,18766,10.3674083887902,10.5565617998802,10.2863426411802,10.3674083887902,20834.2000141084,0.0,1.0
2019-04-03,11.49,11.67,11.43,11.61,11392,10.3493937782102,10.5115252734302,10.2953499464702,10.4574814416902,12647.511806497,0.0,1.0
2019-04-04,11.42,11.57,11.27,11.57,18561,10.2863426411802,10.4214522205302,10.1512330618302,10.4214522205302,20606.6069733489,0.0,1.0
2019-04-05,11.43,11.54,11.3,11.4,24606,10.2953499464702,10.3944303046602,10.1782549777002,10.2683280306002,27317.826150866,0.0,1.0
2019-04-08,11.42,11.55,11.37,11.42,12295,10.2863426411802,10.4034376099502,10.2413061147302,10.2863426411802,13650.0313957936,0.0,1.0
2019-04-09,11.24,11.34,11.24,11.33,10895,10.1242111459602,10.2142841988602,10.1242111459602,10.2052768935702,12095.7374588996,0.0,1.0
2019-04-10,11.36,11.41,11.21,11.25,21372,10.2322988094402,10.2773353358902,10.0971892300902,10.1332184512502,23727.4071566409,0.0,1.0
2019-04-11,11.39,11.45,11.35,11.39,22893,10.2593207253102,10.3133645570502,10.2232915041502,10.2593207253102,25416.0364980807,0.0,1.0
2019-04-12,11.4,11.49,11.38,11.42,10993,10.2683280306002,10.3493937782102,10.2503134200202,10.2863426411802,12204.5380344822,0.0,1.0
2019-04-15,11.39,11.5,11.36,11.48,7287,10.2593207253102,10.3584010835002,10.2322988094402,10.3403864729202,8090.09994153297,0.0,1.0
2019-04-16,11.43,11.52,11.36,11.48,36481,10.2953499464702,10.3764156940802,10.2322988094402,10.3403864729202,40501.5693655913,0.0,1.0
2019-04-17,11.41,11.54,11.27,11.54,15673,10.2773353358902,10.3944303046602,10.1512330618302,10.3944303046602,17400.3206235277,0.0,1.0
2019-04-18,11.34,11.51,11.29,11.36,9576,10.2142841988602,10.3674083887902,10.1692476724102,10.2322988094402,10631.3705283546,0.0,1.0
2019-04-22,11.25,11.38,11.17,11.38,11676,10.1332184512502,10.2503134200202,10.0611600089302,10.2503134200202,12962.8114336955,0.0,1.0
2019-04-23,11.33,11.43,11.3,11.43,16068,10.2052768935702,10.2953499464702,10.1782549777002,10.2953499464702,17838.8535557228,0.0,1.0
2019-04-24,11.31,11.41,11.24,11.25,7372,10.1872622829902,10.2773353358902,10.1242111459602,10.1332184512502,8184.46778770153,0.0,1.0
2019-04-25,11.27,11.3,11.16,11.29,21309,10.1512330618302,10.1782549777002,10.0521527036402,10.1692476724102,23657.4639294807,0.0,1.0
2019-04-26,11.43,11.46,11.2001,11.335,12846,10.2953499464702,10.3223718623402,10.0882719978531,10.2097805462152,14261.7570809568,0.0,1.0
2019-04-29,11.48,11.65,11.28,11.28,25531,10.3403864729202,10.4935106628502,10.1602403671202,10.1602403671202,28344.7703591709,0.0,1.0
2019-04-30,11.41,11.6,11.27,11.43,51220,10.2773353358902,10.4484741364002,10.1512330618302,10.2953499464702,56864.9538912198,0.0,1.0
2019-05-01,11.3,11.49,11.2,11.22,22503,10.1782549777002,10.3493937782102,10.0881819248002,10.1061965353802,24983.0546156603,0.0,1.0
2019-05-02,11.12,11.44,11.12,11.4,23167,10.0161234824802,10.3043572517602,10.0161234824802,10.2683280306002,25720.2340257299,0.0,1.0
2019-05-03,11.37,11.37,11.19,11.19,19978,10.2413061147302,10.2413061147302,10.0791746195102,10.0791746195102,22179.7744794765,0.0,1.0
2019-05-06,11.38,11.47,11.12,11.3,7441,10.2503134200202,10.3313791676302,10.0161234824802,10.1782549777002,8261.0722745913,0.0,1.0
2019-05-07,11.25,11.38,11.25,11.38,13528,10.1332184512502,10.2503134200202,10.1332184512502,10.2503134200202,15018.9202702152,0.0,1.0
2019-05-08,11.28,11.38,11.26,11.26,5192,10.1602403671202,10.2503134200202,10.1422257565402,10.1422257565402,5764.21008596667,0.0,1.0
2019-05-09,11.27,11.38,11.23,11.25,33870,10.1782549777002,10.277599081298,10.1421298491192,10.1601924134097,37502.9807011427,0.03,1.0
2019-05-10,11.3,11.38,11.13,11.13,47298,10.205348824136,10.277599081298,10.0518170276667,10.0518170276667,52371.3014822155,0.0,1.0
2019-05-13,11.15,11.39,11.15,11.17,17235,10.0698795919572,10.2866303634433,10.0698795919572,10.0879421562477,19083.6690990313,0.0,1.0
2019-05-14,11.32,11.35,11.23,11.29,20410,10.2234113884265,10.2505052348623,10.1421298491192,10.1963175419907,22599.2275202338,0.0,1.0
2019-05-15,11.25,11.45,11.13,11.25,40053,10.1601924134097,10.3408180563148,10.0518170276667,10.1601924134097,44349.1847069048,0.0,1.0
2019-05-16,11.3,11.44,11.27,11.27,34537,10.205348824136,10.3317867741695,10.1782549777002,10.1782549777002,38241.5247852188,0.0,1.0
2019-05-17,11.27,11.42,11.21,11.21,35363,10.1782549777002,10.313724209879,10.1240672848287,10.1240672848287,39156.123605979,0.0,1.0
2019-05-20,11.29,11.39,11.22,11.3,26305,10.1963175419907,10.2866303634433,10.133098566974,10.205348824136,29126.5399274744,0.0,1.0
2019-05-21,11.33,11.37,11.18,11.23,43674,10.2324426705718,10.2685677991528,10.096973438393,10.1421298491192,48358.5822008176,0.0,1.0
2019-05-22,11.27,11.33,11.27,11.31,8461,10.1782549777002,10.2324426705718,10.1782549777002,10.2143801062813,9368.54796906903,0.0,1.0
2019-05-23,11.21,11.26,11.16,11.18,23378,10.1240672848287,10.169223695555,10.0789108741025,10.096973438393,25885.5826049989,0.0,1.0
2019-05-24,11.28,11.41,11.18,11.29,25883,10.1872862598455,10.3046929277338,10.096973438393,10.1963175419907,28659.2751546404,0.0,1.0
2019-05-28,11.26,11.4,11.18,11.33,56495,10.169223695555,10.2956616455885,10.096973438393,10.2324426705718,62554.7946475065,0.0,1.0
2019-05-29,11.23,11.34,11.19,11.19,22611,10.1421298491192,10.241473952717,10.1060047205382,10.1060047205382,25036.312271436,0.0,1.0
2019-05-30,11.26,11.32,11.18,11.3,25080,10.169223695555,10.2234113884265,10.096973438393,10.205348824136,27770.1433712623,0.0,1.0
2019-05-31,11.2,11.3,11.16,11.16,24160,10.1150360026835,10.205348824136,10.0789108741025,10.0789108741025,26751.4618759847,0.0,1.0
2019-06-03,11.14,11.28,11.06,11.28,31305,10.060848309812,10.1872862598455,9.98859805264992,10.1872862598455,34662.8524018087,0.0,1.0
2019-06-04,11.24,11.25,11.11,11.25,22501,10.1511611312645,10.1601924134097,10.0337544633762,10.1601924134097,24914.5133970005,0.0,1.0
2019-06-05,11.12,11.3,11.08,11.2,14249,10.0427857455214,10.205348824136,10.0066606169404,10.1150360026835,15777.3832893588,0.0,1.0
2019-06-06,11.15,11.3,11.11,11.11,106183,10.0698795919572,10.205348824136,10.0337544633762,10.0337544633762,117572.453492454,0.0,1.0
2019-06-07,11.19,11.2,11.13,11.13,9837,10.1060047205382,10.1150360026835,10.0518170276667,10.0518170276667,10892.1411620059,0.0,1.0
2019-06-10,11.31,11.34,11.17,11.27,18718,10.2143801062813,10.241473952717,10.0879421562477,10.1782549777002,20725.7393789189,0.0,1.0
2019-06-11,11.37,11.42,11.29,11.42,11617,10.2685677991528,10.313724209879,10.1963175419907,10.313724209879,12863.068402869,0.0,1.0
2019-06-12,11.66,11.66,11.34,11.39,12188,10.5304749813651,10.5304749813651,10.241473952717,10.2866303634433,13495.315287438,0.0,1.0
2019-06-13,11.57,11.75,11.54,11.75,14233,10.4491934420578,10.6117565206724,10.4220995956221,10.6117565206724,15759.6670894409,0.0,1.0
2019-06-14,11.74,11.78,11.43,11.62,27167,10.6027252385271,10.6388503671081,10.3227554920243,10.4943498527841,30081.0001980497,0.0,1.0
2019-06-17,11.49,11.7,11.45,11.68,13136,10.3769431848958,10.5666001099461,10.3408180563148,10.5485375456556,14545.0001325719,0.0,1.0
2019-06-18,11.64,11.68,11.48,11.68,8243,10.5124124170746,10.5485375456556,10.3679119027506,10.5485375456556,9127.16474518801,0.0,1.0
2019-06-19,11.63,11.7,11.5713,11.67,4118,10.5033811349294,10.5666001099461,10.4503675087367,10.5395062635104,4559.70695386195,0.0,1.0
2019-06-20,11.46,11.69,11.455,11.69,13359,10.3498493384601,10.5575688278009,10.3453336973874,10.5575688278009,14791.9196689271,0.0,1.0
2019-06-21,11.44,11.56,11.28,11.36,243177,10.3317867741695,10.4401621599126,10.1872862598455,10.2595365170075,269260.771714254,0.0,1.0
2019-06-24,11.44,11.64,11.37,11.47,12218,10.3317867741695,10.5124124170746,10.2685677991528,10.3588806206053,13528.5331622841,0.0,1.0
2019-06-25,11.5,11.55,11.22,11.22,9872,10.3859744670411,10.4311308777673,10.133098566974,10.133098566974,10930.8953493262,0.0,1.0
2019-06-26,11.34,11.55,11.29,11.47,6546,10.241473952717,10.4311308777673,10.1963175419907,10.3588806206053,7248.14029139886,0.0,1.0
2019-06-27,11.45,11.53,11.02,11.3,45368,10.3408180563148,10.4130683134768,9.95247292406891,10.205348824136,50234.2848671223,0.0,1.0
2019-06-28,11.74,11.82,11.45,11.45,134176,10.6027252385271,10.6749754956892,10.3408180563148,10.3408180563148,148568.052511264,0.0,1.0
2019-07-01,11.63,11.74,11.51,11.74,16411,10.5033811349294,10.6027252385271,10.3950057491863,10.6027252385271,18171.2848032609,0.0,1.0
2019-07-02,11.68,11.73,11.61,11.61,19523,10.5485375456556,10.5936939563819,10.4853185706388,10.4853185706388,21617.0856872869,0.0,1.0
2019-07-03,11.73,11.74,11.63,11.63,8521,10.5936939563819,10.6027252385271,10.5033811349294,10.5033811349294,9434.983718761,0.0,1.0
2019-07-05,11.72,11.75,11.67,11.67,9149,10.5846626742366,10.6117565206724,10.5395062635104,10.5395062635104,10130.3445655375,0.0,1.0
2019-07-08,11.64,11.72,11.6,11.63,6722,10.5124124170746,10.5846626742366,10.4762872884936,10.5033811349294,7443.01849049543,0.0,1.0
2019-07-09,11.68,11.7,11.58,11.69,19439,10.5485375456556,10.5666001099461,10.4582247242031,10.5575688278009,21524.0756377181,0.0,1.0
2019-07-10,11.61,11.74,11.51,11.74,20953,10.4853185706388,10.6027252385271,10.3950057491863,10.6027252385271,23200.4710549466,0.0,1.0
2019-07-11,11.63,11.66,11.56,11.61,18720,10.5033811349294,10.5304749813651,10.4401621599126,10.4853185706388,20727.9539039086,0.0,1.0
2019-07-12,11.62,11.76,11.6,11.65,19013,10.4943498527841,10.6207878028176,10.4762872884936,10.5214436992199,21052.3818149047,0.0,1.0
2019-07-15,11.55,11.76,11.52,11.65,11446,10.4311308777673,10.6207878028176,10.4040370313316,10.5214436992199,12673.7265162468,0.0,1.0
2019-07-16,11.53,11.66,11.49,11.66,4980,10.4130683134768,10.5304749813651,10.3769431848958,10.5304749813651,5514.16722443726,0.0,1.0
2019-07-17,11.43,11.51,11.35,11.48,7010,10.3227554920243,10.3950057491863,10.2505052348623,10.3679119027506,7761.91008901709,0.0,1.0
2019-07-18,11.46,11.47,11.4,11.4,16425,10.3498493384601,10.3588806206053,10.2956616455885,10.2956616455885,18186.786478189,0.0,1.0
2019-07-19,11.44,11.49,11.32,11.4,7666,10.3317867741695,10.3769431848958,10.2234113884265,10.2956616455885,8488.27428564983,0.0,1.0
2019-07-22,11.43,11.49,11.25,11.3,12600,10.3227554920243,10.3769431848958,10.1601924134097,10.205348824136,13951.5074353232,0.0,1.0
2019-07-23,11.48,11.48,11.39,11.39,17251,10.3679119027506,10.3679119027506,10.2866303634433,10.2866303634433,19101.3852989491,0.0,1.0
2019-07-24,11.52,11.8,11.44,11.48,18804,10.4040370313316,10.6569129313987,10.3317867741695,10.3679119027506,20820.9639534775,0.0,1.0
2019-07-25,11.32,11.7,11.13,11.13,5787,10.2234113884265,10.5666001099461,10.0518170276667,10.0518170276667,6407.72805779486,0.0,1.0
2019-07-26,11.42,11.55,11.38,11.43,12455,10.313724209879,10.4311308777673,10.277599081298,10.3227554920243,13790.9543735675,0.0,1.0
2019-07-29,11.37,11.49,11.35,11.35,19220,10.2685677991528,10.3769431848958,10.2505052348623,10.2505052348623,21281.5851513421,0.0,1.0
2019-07-30,11.46,11.58,11.31,11.45,15572,10.3498493384601,10.4582247242031,10.2143801062813,10.3408180563148,17242.2915700676,0.0,1.0
2019-07-31,11.38,11.6,11.38,11.41,24218,10.277599081298,10.4762872884936,10.277599081298,10.3046929277338,26815.6831006871,0.0,1.0
2019-08-01,11.05,11.4,11.05,11.3,35429,9.97956677050467,10.2956616455885,9.97956677050467,10.205348824136,39229.2029306401,0.0,1.0
2019-08-02,10.99,11.19,10.97,11.04,38385,9.92537907763315,10.1060047205382,9.90731651334265,9.97053548835942,42502.2708654667,0.0,1.0
2019-08-05,10.68,10.96,10.68,10.96,36299,9.64540933113031,9.8982852311974,9.64540933113031,9.8982852311974,40192.5213011743,0.0,1.0
2019-08-06,10.53,10.81,10.46,10.68,25309,9.50994009895151,9.7628159990186,9.44672112393474,9.64540933113031,28023.7064825868,0.0,1.0
2019-08-07,10.53,10.66,10.35,10.39,28767,9.50994009895151,9.6273467668398,9.34737702033696,9.38350214891797,31852.6201898366,0.0,1.0
2019-08-08,10.67,10.93,10.45,10.58,24569,9.66347189542081,9.89894543738983,9.46422505221626,9.58196182320077,27128.0584076852,0.03,1.0
2019-08-09,10.72,10.88,10.69,10.69,20540,9.70875526887639,9.85366206393425,9.68158524480304,9.68158524480304,22679.4057427593,0.0,1.0
2019-08-12,10.7,10.83,10.42,10.7,25117,9.69064191949416,9.80837869047867,9.43705502814291,9.69064191949416,27733.1370029642,0.0,1.0
2019-08-13,10.69,10.87,10.66,10.83,15382,9.68158524480304,9.84460538924313,9.6544152207297,9.80837869047867,16984.1586725961,0.0,1.0
2019-08-14,10.45,10.65,10.4,10.47,12057,9.46422505221626,9.64535854603858,9.41894167876068,9.48233840159849,13312.8332541601,0.0,1.0
2019-08-15,10.3,10.57,10.29,10.45,12155,9.32837493184952,9.57290514850965,9.3193182571584,9.46422505221626,13421.0407401772,0.0,1.0
2019-08-16,10.67,10.67,10.34,10.34,26969,9.66347189542081,9.66347189542081,9.36460163061398,9.36460163061398,29778.0376570826,0.0,1.0
2019-08-19,10.64,10.8,10.57,10.69,14433,9.63630187134746,9.78120866640532,9.57290514850965,9.68158524480304,15936.3127110636,0.0,1.0
2019-08-20,10.53,10.68,10.49,10.64,13782,9.53667844974519,9.67252857011193,9.50045175098072,9.63630187134746,15217.5058396645,0.0,1.0
2019-08-21,10.58,10.67,10.57,10.65,48711,9.58196182320077,9.66347189542081,9.57290514850965,9.64535854603858,53784.6413405817,0.0,1.0
2019-08-22,10.39,10.68,10.39,10.68,16240,9.40988500406957,9.67252857011193,9.40988500406957,9.67252857011193,17931.5262542556,0.0,1.0
2019-08-23,10.37,10.66,10.31,10.47,68871,9.39177165468733,9.6544152207297,9.33743160654064,9.48233840159849,76044.4670355198,0.0,1.0
2019-08-26,10.46,10.46,10.31,10.44,8160,9.47328172690738,9.47328172690738,9.33743160654064,9.45516837752514,9009.92944795112,0.0,1.0
2019-08-27,10.37,10.47,10.35,10.46,32796,9.39177165468733,9.48233840159849,9.3736583053051,9.47328172690738,36211.9664430153,0.0,1.0
2019-08-28,10.42,10.52,10.31,10.31,9375,9.43705502814291,9.52762177505407,9.33743160654064,9.33743160654064,10351.4814429585,0.0,1.0
2019-08-29,10.44,11.09,10.37,10.53,20185,9.45516837752514,10.0438522324477,9.39177165468733,9.53667844974519,22287.4296454526,0.0,1.0
2019-08-30,10.56,11.0,10.38,11.0,5104,9.56384847381854,9.96234216022764,9.40082832937845,9.96234216022764,5635.62253705178,0.0,1.0
2019-09-03,10.41,10.96,10.34,10.96,27641,9.4279983534518,9.92611546146318,9.36460163061398,9.92611546146318,30520.0318469138,0.0,1.0
2019-09-04,10.45,10.52,10.36,10.5,5581,9.46422505221626,9.52762177505407,9.38271497999622,9.50950842567184,6162.30591286951,0.0,1.0
2019-09-05,10.59,10.86,10.53,10.53,13651,9.59101849789188,9.83554871455202,9.53667844974519,9.53667844974519,15072.8611389682,0.0,1.0
2019-09-06,10.54,10.74,10.48,10.67,9303,9.5457351244363,9.72686861825863,9.49139507628961,9.66347189542081,10271.9820654766,0.0,1.0
2019-09-09,10.8,10.86,10.52,10.52,17458,9.78120866640532,9.83554871455202,9.52762177505407,9.52762177505407,19276.3907233248,0.0,1.0
2019-09-10,10.99,11.05,10.59,10.78,11507,9.95328548553653,10.0076255336832,9.59101849789188,9.76309531702309,12705.5463428399,0.0,1.0
2019-09-11,11.01,11.16,10.88,11.06,25250,9.97139883491876,10.1072489552855,9.85366206393425,10.0166822083743,27879.9900197017,0.0,1.0
2019-09-12,11.38,11.42,10.77,10.82,25909,10.3064957984901,10.3427224972545,9.75403864233197,9.79932201578755,28607.6301552653,0.0,1.0
2019-09-13,11.46,11.55,11.37,11.44,28901,10.378949196019,10.460459268239,10.2974391237989,10.3608358466367,31911.2709528474,0.0,1.0
2019-09-16,11.31,11.4,11.18,11.36,18202,10.2430990756522,10.3246091478723,10.1253623046677,10.2883824491078,20097.8842906381,0.0,1.0
2019-09-17,11.28,11.36,11.1,11.25,21308,10.2159290515789,10.2883824491078,10.0529089071388,10.1887590275055,23527.3991025665,0.0,1.0
2019-09-18,11.28,11.39,11.1,11.3,30668,10.2159290515789,10.3155524731812,10.0529089071388,10.2340424009611,33862.3181752163,0.0,1.0
2019-09-19,11.12,11.38,11.1,11.25,16180,10.071022256521,10.3064957984901,10.0529089071388,10.1887590275055,17865.2767730208,0.0,1.0
2019-09-20,11.13,11.14,10.82,11.07,66268,10.0800789312122,10.0891356059033,9.79932201578755,10.0257388830655,73170.3437079439,0.0,1.0
2019-09-23,10.94,11.16,10.83,11.01,20237,9.90800211208095,10.1072489552855,9.80837869047867,9.97139883491876,22344.8458625229,0.0,1.0
2019-09-24,10.8,11.04,10.78,11.04,65883,9.78120866640532,9.99856885899211,9.76309531702309,9.99856885899211,72745.2428700201,0.0,1.0
2019-09-25,10.95,11.03,10.9,10.94,13840,9.91705878677206,9.98951218430099,9.87177541331648,9.90800211208095,15281.5470048583,0.0,1.0
2019-09-26,10.85,11.04,10.78,10.82,10725,9.8264920398609,9.99856885899211,9.76309531702309,9.79932201578755,11842.0947707446,0.0,1.0
2019-09-27,10.93,11.04,10.91,11.0,10057,9.89894543738983,9.99856885899211,9.8808320880076,9.96234216022764,11104.5172129956,0.0,1.0
2019-09-30,10.83,10.99,10.8,10.99,18267,9.80837869047867,9.95328548553653,9.78120866640532,9.95328548553653,20169.6545619759,0.0,1.0
2019-10-01,10.6,10.93,10.59,10.93,14751,9.600075172583,9.89894543738983,9.59101849789188,9.89894543738983,16287.4349616087,0.0,1.0
2019-10-02,10.51,10.71,10.47,10.55,11800,9.51856510036296,9.69969859418528,9.48233840159849,9.55479179912742,13029.0646428705,0.0,1.0
2019-10-03,10.5,10.66,10.39,10.46,5822,9.50950842567184,9.6544152207297,9.40988500406957,9.47328172690738,6428.40799582983,0.0,1.0
2019-10-04,10.59,10.6,10.48,10.54,7692,9.59101849789188,9.600075172583,9.49139507628961,9.5457351244363,8493.18349431863,0.0,1.0
2019-10-07,10.56,10.7,10.52,10.52,5701,9.56384847381854,9.69064191949416,9.52762177505407,9.52762177505407,6294.80487533938,0.0,1.0
2019-10-08,10.43,10.54,10.37,10.54,10759,9.44611170283403,9.5457351244363,9.39177165468733,9.5457351244363,11879.6361434444,0.0,1.0
2019-10-09,10.4,10.43,10.32,10.42,13758,9.41894167876068,9.44611170283403,9.34648828123175,9.43705502814291,15191.0060471705,0.0,1.0
2019-10-10,10.44,10.6,10.39,10.44,7501,9.45516837752514,9.600075172583,9.40988500406957,9.45516837752514,8282.28931238742,0.0,1.0
2019-10-11,10.56,10.66,10.43,10.54,19332,9.56384847381854,9.6544152207297,9.44611170283403,9.5457351244363,21345.582853896,0.0,1.0
2019-10-14,10.5,10.54,10.3,10.5,5931,9.50950842567184,9.5457351244363,9.32837493184952,9.50950842567184,6548.76122007329,0.0,1.0
2019-10-15,10.64,10.69,10.49,10.5,17427,9.63630187134746,9.68158524480304,9.50045175098072,9.50950842567184,19242.1618246868,0.0,1.0
2019-10-16,10.65,10.71,10.59,10.6,6774,9.64535854603858,9.69969859418528,9.59101849789188,9.600075172583,7479.56643142413,0.0,1.0
2019-10-17,10.65,10.73,10.6,10.64,19126,9.64535854603858,9.71781194356751,9.600075172583,9.63630187134746,21118.126301656,0.0,1.0
2019-10-18,10.64,10.7,10.51,10.58,33130,9.63630187134746,9.69064191949416,9.51856510036296,9.58196182320077,36580.7552218898,0.0,1.0
2019-10-21,10.76,10.81,10.65,10.65,40293,9.74498196764086,9.79026534109644,9.64535854603858,9.64535854603858,44489.8391233204,0.0,1.0
2019-10-22,10.7,10.82,10.69,10.69,14029,9.69064191949416,9.79932201578755,9.68158524480304,9.68158524480304,15490.2328707483,0.0,1.0
2019-10-23,10.96,11.0,10.74,10.74,50772,9.92611546146318,9.96234216022764,9.72686861825863,9.72686861825863,56060.3110210017,0.0,1.0
2019-10-24,10.85,10.99,10.85,10.99,9673,9.8264920398609,9.95328548553653,9.8264920398609,9.95328548553653,10680.5205330921,0.0,1.0
2019-10-25,10.77,10.86,10.77,10.81,9636,9.75403864233197,9.83554871455202,9.75403864233197,9.79026534109644,10639.6666863305,0.0,1.0
2019-10-28,10.84,11.02,10.83,10.94,10500,9.81743536516979,9.98045550960987,9.80837869047867,9.90800211208095,11593.6592161136,0.0,1.0
2019-10-29,10.67,10.87,10.67,10.75,9076,9.66347189542081,9.84460538924313,9.66347189542081,9.73592529294974,10021.3381948045,0.0,1.0
2019-10-30,10.52,10.79,10.5,10.6,14645,9.52762177505407,9.77215199171421,9.50950842567184,9.600075172583,16170.394211427,0.0,1.0
2019-10-31,10.56,10.58,10.51,10.51,14630,9.56384847381854,9.58196182320077,9.51856510036296,9.51856510036296,16153.8318411182,0.0,1.0
2019-11-01,10.64,10.69,10.56,10.68,20450,9.63630187134746,9.68158524480304,9.56384847381854,9.67252857011193,22580.0315209069,0.0,1.0
2019-11-04,10.79,10.83,10.65,10.65,14825,9.77215199171421,9.80837869047867,9.64535854603858,9.64535854603858,16369.1426551318,0.0,1.0
2019-11-05,10.93,10.99,10.81,10.95,18873,9.89894543738983,9.95328548553653,9.79026534109644,9.91705878677206,20838.7743224487,0.0,1.0
2019-11-06,10.9,10.97,10.77,10.94,13098,9.87177541331648,9.93517213615429,9.75403864233197,9.90800211208095,14462.2617535862,0.0,1.0
2019-11-07,10.92,11.0,10.81,10.86,6554,9.91705878677206,9.9897112320964,9.8171616744511,9.86256945277881,7216.82522397303,0.03,1.0
2019-11-08,10.88,10.99,10.76,10.99,7355,9.88073256410989,9.98062967643086,9.77175389612339,9.98062967643086,8098.83270099507,0.0,1.0
2019-11-11,10.91,10.96,10.79,10.79,9728,9.90797723110652,9.95338500943423,9.79899856312001,9.79899856312001,10711.8211441577,0.0,1.0
2019-11-12,10.9,10.96,10.84,10.84,11366,9.89889567544098,9.95338500943423,9.84440634144772,9.84440634144772,12515.4768836859,0.0,1.0
2019-11-13,10.94,10.95,10.81,10.84,16174,9.93522189810315,9.94430345376869,9.8171616744511,9.84440634144772,17809.7240116783,0.0,1.0
2019-11-14,10.9,10.97,10.81,10.83,25262,9.89889567544098,9.96246656509977,9.8171616744511,9.83532478578218,27816.8200805625,0.0,1.0
2019-11-15,10.88,10.95,10.87,10.95,16537,9.88073256410989,9.94430345376869,9.87165100844435,9.94430345376869,18209.4352653101,0.0,1.0
2019-11-18,10.89,10.93,10.6,10.81,14001,9.88981411977544,9.9261403424376,9.62644900547471,9.8171616744511,15416.9621545387,0.0,1.0
2019-11-19,10.85,10.95,10.75,10.95,26964,9.85348789711327,9.94430345376869,9.76267234045785,9.94430345376869,29690.9483276181,0.0,1.0
2019-11-20,10.71,10.91,10.66,10.79,35936,9.72634611779568,9.90797723110652,9.68093833946796,9.79899856312001,39570.3129766089,0.0,1.0
2019-11-21,10.77,10.8,10.58,10.77,8703,9.78083545178893,9.80808011878556,9.60828589414363,9.78083545178893,9583.15989078994,0.0,1.0
2019-11-22,10.6,10.85,10.56,10.85,19757,9.62644900547471,9.85348789711327,9.59012278281254,9.85348789711327,21755.08330028,0.0,1.0
2019-11-25,10.76,10.8,10.58,10.67,33599,9.77175389612339,9.80808011878556,9.60828589414363,9.69001989513351,36996.9653189304,0.0,1.0
2019-11-26,10.83,10.95,10.59,10.71,70192,9.83532478578218,9.94430345376869,9.61736744980917,9.72634611779568,77290.7226306248,0.0,1.0
2019-11-27,10.86,10.93,10.8,10.88,7752,9.86256945277881,9.9261403424376,9.80808011878556,9.88073256410989,8535.98247425068,0.0,1.0
2019-11-29,10.83,10.95,10.52,10.52,8759,9.83532478578218,9.94430345376869,9.55379656015037,9.55379656015037,9644.82333487638,0.0,1.0
2019-12-02,10.85,10.95,10.67,10.95,29228,9.85348789711327,9.94430345376869,9.69001989513351,9.94430345376869,32183.9132813982,0.0,1.0
2019-12-03,10.62,10.83,10.51,10.8,20543,9.6446121168058,9.83532478578218,9.54471500448483,9.80808011878556,22620.5737833503,0.0,1.0
2019-12-04,10.58,10.78,10.55,10.68,22822,9.60828589414363,9.78991700745447,9.581041227147,9.69910145079905,25130.0557310822,0.0,1.0
2019-12-05,10.68,10.7,10.6,10.69,16466,9.69910145079905,9.71726456213013,9.62644900547471,9.70818300646459,18131.2548272719,0.0,1.0
2019-12-06,10.93,10.96,10.65,10.7,45541,9.9261403424376,9.95338500943423,9.67185678380242,9.71726456213013,50146.6947703625,0.0,1.0
2019-12-09,10.84,10.95,10.72,10.91,24256,9.84440634144772,9.94430345376869,9.73542767346122,9.90797723110652,26709.0803528669,0.0,1.0
2019-12-10,10.91,10.95,10.79,10.89,15087,9.90797723110652,9.94430345376869,9.79899856312001,9.88981411977544,16612.7925166434,0.0,1.0
2019-12-11,11.0,11.0,10.71,10.86,20407,9.9897112320964,9.9897112320964,9.72634611779568,9.86256945277881,22470.8197048547,0.0,1.0
2019-12-12,11.29,11.34,10.81,10.81,17090,10.2530763463971,10.2984841247248,9.8171616744511,9.8171616744511,18818.3617756636,0.0,1.0
2019-12-13,11.32,11.49,11.23,11.25,22279,10.2803210133937,10.434707459708,10.1985870124039,10.216750123735,24532.1405500299,0.0,1.0
2019-12-16,11.33,11.44,11.16,11.16,23609,10.2894025690593,10.3892996813803,10.1350161227451,10.1350161227451,25996.6473470826,0.0,1.0
2019-12-17,11.42,11.46,11.25,11.25,16954,10.3711365700492,10.4074627927113,10.216750123735,10.216750123735,18668.6076971679,0.0,1.0
2019-12-18,11.42,11.56,11.33,11.49,26190,10.3711365700492,10.4982783493668,10.2894025690593,10.434707459708,28838.6714397091,0.0,1.0
2019-12-19,11.35,11.56,11.34,11.56,16527,10.3075656803904,10.4982783493668,10.2984841247248,10.4982783493668,18198.4239360089,0.0,1.0
2019-12-20,11.25,11.31,10.91,11.31,87754,10.216750123735,10.2712394577282,9.90797723110652,10.2712394577282,96628.8191493022,0.0,1.0
2019-12-23,11.18,11.25,11.18,11.25,6160,10.1531792340762,10.216750123735,10.1531792340762,10.216750123735,6782.97884950773,0.0,1.0
2019-12-24,11.18,11.3,11.1,11.1,6801,10.1531792340762,10.2621579020627,10.0805267887518,10.0805267887518,7488.80505771138,0.0,1.0
2019-12-26,11.1,11.15,11.0,11.14,8980,10.0805267887518,10.1259345670795,9.9897112320964,10.116853011414,9888.17371243179,0.0,1.0
2019-12-27,10.98,11.24,10.97,11.01,28153,9.97154812076531,10.2076685680694,9.96246656509977,9.99879278776194,31000.1953815247,0.0,1.0
2019-12-30,11.02,11.1,10.91,10.98,23854,10.0078743434275,10.0805267887518,9.90797723110652,9.97154812076531,26266.4249149607,0.0,1.0
2019-12-31,11.05,11.08,10.98,11.05,8581,10.0351190104241,10.0623636774207,9.97154812076531,10.0351190104241,9448.82167331594,0.0,1.0
2020-01-02,10.98,11.19,10.86,11.19,14487,9.97154812076531,10.1622607897417,9.86256945277881,10.1622607897417,15952.1127585745,0.0,1.0
2020-01-03,10.85,10.99,10.56,10.86,20528,9.85348789711327,9.98062967643086,9.59012278281254,9.86256945277881,22604.0567893986,0.0,1.0
2020-01-06,10.74,10.82,10.6,10.76,16099,9.7535907847923,9.82624323011664,9.62644900547471,9.77175389612339,17727.1390419197,0.0,1.0
2020-01-07,10.63,10.75,10.63,10.75,6137,9.65369367247134,9.76267234045785,9.65369367247134,9.76267234045785,6757.65279211512,0.0,1.0
2020-01-08,10.55,10.76,10.52,10.7,32308,9.581041227147,9.77175389612339,9.55379656015037,9.71726456213013,35575.4027061521,0.0,1.0
2020-01-09,10.6,10.68,10.52,10.68,6706,9.62644900547471,9.69910145079905,9.55379656015037,9.69910145079905,7384.1974293505,0.0,1.0
2020-01-10,10.73,10.73,10.57,10.61,26609,9.74450922912676,9.74450922912676,9.59920433847808,9.63553056114025,29300.0461374273,0.0,1.0
2020-01-13,10.65,10.8,10.63,10.8,11204,9.67185678380242,9.80808011878556,9.65369367247134,9.80808011878556,12337.0933490073,0.0,1.0
2020-01-14,10.63,10.7,10.52,10.58,70380,9.65369367247134,9.71726456213013,9.55379656015037,9.60828589414363,77497.7356214864,0.0,1.0
2020-01-15,10.65,10.76,10.58,10.58,12095,9.67185678380242,9.77175389612339,9.60828589414363,9.60828589414363,13318.2027897397,0.0,1.0
2020-01-16,10.68,10.74,10.65,10.72,18674,9.69910145079905,9.7535907847923,9.67185678380242,9.73542767346122,20562.5563369656,0.0,1.0
2020-01-17,10.6,10.77,10.6,10.76,19325,9.62644900547471,9.78083545178893,9.62644900547471,9.77175389612339,21279.3938744704,0.0,1.0
2020-01-21,10.51,10.68,10.5,10.68,18089,9.54471500448483,9.69910145079905,9.53563344881929,9.69910145079905,19918.3935728484,0.0,1.0
2020-01-22,10.5,10.64,10.5,10.64,5703,9.53563344881929,9.66277522813688,9.53563344881929,9.66277522813688,6279.76110044525,0.0,1.0
2020-01-23,10.51,10.58,10.42,10.51,47214,9.54471500448483,9.60828589414363,9.46298100349495,9.54471500448483,51988.8901624447,0.0,1.0
2020-01-24,10.4,10.55,10.4,10.49,10985,9.44481789216387,9.581041227147,9.44481789216387,9.52655189315375,12095.9452373121,0.0,1.0
2020-01-27,10.34,10.48,10.27,10.3,17030,9.39032855817062,9.51747033748821,9.32675766851182,9.35400233550845,18752.2937998567,0.0,1.0
2020-01-28,10.33,10.39,10.3,10.38,15967,9.38124700250507,9.43573633649833,9.35400233550845,9.42665478083278,17581.7894951446,0.0,1.0
2020-01-29,10.33,10.33,10.23,10.32,75009,9.38124700250507,9.38124700250507,9.29043144584965,9.37216544683953,82594.8799549883,0.0,1.0
2020-01-30,10.64,10.75,10.4,10.75,14216,9.66277522813688,9.76267234045785,9.44481789216387,9.76267234045785,15653.7057345134,0.0,1.0
2020-01-31,10.7,10.84,10.42,10.58,68154,9.71726456213013,9.84440634144772,9.46298100349495,9.60828589414363,75046.6137190507,0.0,1.0
2020-02-03,10.79,10.85,10.7,10.7,43686,9.79899856312001,9.85348789711327,9.71726456213013,9.71726456213013,48104.0931849994,0.0,1.0
2020-02-04,10.75,10.88,10.75,10.84,8725,9.76267234045785,9.88073256410989,9.76267234045785,9.84440634144772,9607.38481525247,0.0,1.0
2020-02-05,10.8,10.89,10.75,10.83,12894,9.80808011878556,9.88981411977544,9.76267234045785,9.83532478578218,14198.0080009015,0.0,1.0
2020-02-06,10.85,10.91,10.8,10.81,43088,9.85348789711327,9.90797723110652,9.80808011878556,9.8171616744511,47445.6156927906,0.0,1.0
2020-02-07,10.81,10.95,10.77,10.78,7705,9.8171616744511,9.94430345376869,9.78083545178893,9.78991700745447,8484.22922653528,0.0,1.0
2020-02-10,10.85,10.95,10.73,10.91,18437,9.85348789711327,9.94430345376869,9.74450922912676,9.90797723110652,20301.5878325283,0.0,1.0
2020-02-11,10.86,11.0,10.77,10.93,6098,9.86256945277881,9.9897112320964,9.78083545178893,9.9261403424376,6714.70860784064,0.0,1.0
2020-02-12,10.81,10.98,10.81,10.92,8145,9.8171616744511,9.97154812076531,9.8171616744511,9.91705878677206,8968.72771578583,0.0,1.0
2020-02-13,10.8,10.83,10.76,10.78,8597,9.83532478578218,9.86264513240936,9.79889765694595,9.81711122136407,9440.21697526647,0.03,1.0
2020-02-14,10.81,10.9,10.8,10.8,13900,9.84443156799124,9.92639260787276,9.83532478578218,9.83532478578218,15263.3495354431,0.0,1.0
2020-02-18,10.7,10.89,10.61,10.79,19603,9.7442569636916,9.9172858256637,9.66229592381009,9.82621800357312,21525.7151757763,0.0,1.0
2020-02-19,10.65,10.78,10.63,10.78,5720,9.69872305264632,9.81711122136407,9.6805094882282,9.81711122136407,6281.03304623987,0.0,1.0
2020-02-20,10.77,10.77,10.6,10.63,56700,9.80800443915501,9.80800443915501,9.65318914160103,9.6805094882282,62261.2891122029,0.0,1.0
2020-02-21,10.74,10.9,10.65,10.82,22029,9.78068409252784,9.92639260787276,9.69872305264632,9.8535383502003,24189.6638069262,0.0,1.0
2020-02-24,10.45,10.66,10.45,10.66,30225,9.51658740846517,9.70782983485538,9.51658740846517,9.70782983485538,33189.5496193357,0.0,1.0
2020-02-25,10.31,10.51,10.27,10.38,16911,9.38909245753836,9.57122810171951,9.35266532870213,9.45283993300176,18569.6765463221,0.0,1.0
2020-02-26,10.33,10.41,10.26,10.39,17934,9.40730602195648,9.48016027962894,9.34355854649307,9.46194671521082,19693.0151488227,0.0,1.0
2020-02-27,10.04,10.51,10.04,10.27,27223,9.1432093378938,9.57122810171951,9.1432093378938,9.35266532870213,29893.1053527602,0.0,1.0
2020-02-28,9.75,9.91,9.63,9.91,48413,8.87911265383114,9.02482116917606,8.76983126732245,9.02482116917606,53161.4777740579,0.0,1.0
2020-03-02,10.11,10.11,9.76,9.76,66803,9.20695681335721,9.20695681335721,8.88821943604019,8.88821943604019,73355.2186342591,0.0,1.0
2020-03-03,10.04,10.41,9.79,10.0,44825,9.1432093378938,9.48016027962894,8.91553978266737,9.10678220905758,49221.5570450529,0.0,1.0
2020-03-04,10.04,10.25,9.76,10.22,37404,9.1432093378938,9.33445176428402,8.88821943604019,9.30713141765684,41072.6853254469,0.0,1.0
2020-03-05,9.73,10.0,9.61,9.91,193733,8.86089908941302,9.10678220905758,8.75161770290433,9.02482116917606,212734.855794963,0.0,1.0
2020-03-06,9.83,10.31,9.55,9.61,75198,8.9519669115036,9.38909245753836,8.69697700964999,8.75161770290433,82573.6229040465,0.0,1.0
2020-03-09,9.1,9.45,8.93,9.45,80831,8.28717181024239,8.60590918755941,8.13235651268841,8.60590918755941,88759.1227553524,0.0,1.0
2020-03-10,9.08,10.18,8.93,9.38,47483,8.26895824582428,9.27070428882061,8.13235651268841,8.54216171209601,52140.2608626937,0.0,1.0
2020-03-11,8.45,9.07,8.3,8.92,176280,7.69523096665365,8.25985146361522,7.55862923351779,8.12324973047936,193570.018425029,0.0,1.0
2020-03-12,7.61,8.53,7.18,8.08,64578,6.93026126109282,7.76808522432611,6.53866962610334,7.35828002491852,70911.9846258878,0.0,1.0
2020-03-13,8.15,8.35,7.94,8.1,61346,7.42202750038192,7.60416314456308,7.23078507399171,7.37649358933664,67362.9813382223,0.0,1.0
2020-03-16,6.65,10.47,6.05,7.43,58945,6.05601016902329,9.53480097288328,5.50960323647983,6.76633918132978,64726.484774582,0.0,1.0
2020-03-17,8.83,8.83,6.65,6.65,67238,8.04128869059784,8.04128869059784,6.05601016902329,6.05601016902329,73832.8846089295,0.0,1.0
2020-03-18,7.13,7.66,6.25,6.51,97950,6.49313571505805,6.9757951721381,5.69173888066098,5.92851521809648,107557.200503356,0.0,1.0
2020-03-19,7.44,8.39,7.06,7.12,55032,6.77544596353884,7.64059027339931,6.42938823959465,6.48402893284899,60429.6871679497,0.0,1.0
2020-03-20,6.42,7.36,6.01,7.36,82715,5.84655417821496,6.70259170586638,5.4731761076436,6.70259170586638,90827.9105628901,0.0,1.0
2020-03-23,6.97,7.49,6.12,6.38,81552,6.34742719971313,6.82097987458412,5.57335071194324,5.81012704937873,89550.8403823347,0.0,1.0
2020-03-24,7.21,7.21,6.8,6.9,106996,6.56598997273051,6.56598997273051,6.19261190215915,6.28367972424973,117490.456611098,0.0,1.0
2020-03-25,7.15,7.62,6.81,7.08,50498,6.51134927947617,6.93936804330187,6.20171868436821,6.44760180401276,55450.9802043743,0.0,1.0
2020-03-26,7.4,7.45,7.12,7.17,88709,6.73901883470261,6.78455274574789,6.48402893284899,6.52956284389428,97409.8182690372,0.0,1.0
2020-03-27,6.6,7.35,6.6,7.15,39347,6.010476257978,6.69348492365732,6.010476257978,6.51134927947617,43206.2600123078,0.0,1.0
2020-03-30,6.72,7.08,6.5,6.57,43071,6.11975764448669,6.44760180401276,5.91940843588742,5.98315591135083,47295.519988566,0.0,1.0
2020-03-31,6.94,7.06,6.26,6.75,79236,6.32010685308596,6.42938823959465,5.70084566287004,6.14707799111386,87007.6808482277,0.0,1.0
2020-04-01,6.1,7.71,6.06,6.43,101849,5.55513714752512,7.02132908318339,5.51871001868889,5.85566096042402,111838.624952183,0.0,1.0
2020-04-02,6.42,6.65,6.12,6.12,48071,5.84655417821496,6.05601016902329,5.57335071194324,5.57335071194324,52785.933490524,0.0,1.0
2020-04-03,6.1,6.48,6.08,6.35,23434,5.55513714752512,5.90119487146931,5.53692358310701,5.78280670275156,25732.4700009764,0.0,1.0
2020-04-06,6.87,6.95,6.23,6.34,60177,6.25635937762255,6.32921363529502,5.67352531624287,5.7736999205425,66079.3226614646,0.0,1.0
2020-04-07,6.72,7.52,6.62,6.96,74035,6.11975764448669,6.8483002212113,6.02868982239611,6.33832041750407,81296.5527234911,0.0,1.0
2020-04-08,6.95,7.01,6.6,6.94,36241,6.32921363529502,6.38385432854936,6.010476257978,6.32010685308596,39795.6151448915,0.0,1.0
2020-04-09,7.21,7.36,7.1,7.1,55507,6.56598997273051,6.70259170586638,6.46581536843088,6.46581536843088,60951.2764506358,0.0,1.0
2020-04-13,6.65,7.23,6.45,7.12,72699,6.05601016902329,6.58420353714863,5.87387452484214,6.48402893284899,79829.5142357679,0.0,1.0
2020-04-14,7.05,7.31,6.8,6.82,46469,6.42028145738559,6.65705779482109,6.19261190215915,6.21082546657727,51026.8050044966,0.0,1.0
2020-04-15,6.4,6.86,6.35,6.75,35095,5.82834061379685,6.2472525954135,5.78280670275156,6.14707799111386,38537.2123702427,0.0,1.0
2020-04-16,6.28,6.95,6.0,6.42,93087,5.71905922728816,6.32921363529502,5.46406932543455,5.84655417821496,102217.224331352,0.0,1.0
2020-04-17,6.73,6.99,6.44,6.44,54626,6.12886442669575,6.36564076413125,5.86476774263308,5.86476774263308,59983.8655915908,0.0,1.0
2020-04-20,6.75,6.92,6.34,6.54,28798,6.14707799111386,6.30189328866784,5.7736999205425,5.95583556472365,31622.5856058769,0.0,1.0
2020-04-21,6.54,6.79,6.53,6.54,9961,5.95583556472365,6.18350511995009,5.9467287825146,5.95583556472365,10938.0017786006,0.0,1.0
2020-04-22,6.84,6.95,6.44,6.69,17370,6.22903903099538,6.32921363529502,5.86476774263308,6.09243729785952,19073.6965058019,0.0,1.0
2020-04-23,6.73,7.0,6.52,6.7,78104,6.12886442669575,6.3747475463403,5.93762200030554,6.10154408006858,85764.6512313845,0.0,1.0
2020-04-24,7.0,7.11,6.49,6.67,22459,6.3747475463403,6.47492215063994,5.91030165367837,6.0742237334414,24661.8393680947,0.0,1.0
2020-04-27,6.84,7.46,6.44,7.0,76413,6.22903903099538,6.79365952795695,5.86476774263308,6.3747475463403,83907.7933850223,0.0,1.0
2020-04-28,6.67,7.13,6.41,7.0,43471,6.0742237334414,6.49313571505805,5.83744739600591,6.3747475463403,47734.7530687227,0.0,1.0
2020-04-29,7.75,8.0,6.92,6.92,69737,7.05775621201962,7.28542576724606,6.30189328866784,6.30189328866784,76576.9932772081,0.0,1.0
2020-04-30,7.92,8.3,7.46,7.51,55117,7.2125715095736,7.55862923351779,6.79365952795695,6.83919343900224,60523.0241974831,0.0,1.0
2020-05-01,7.6,7.84,7.27,7.7,36230,6.92115447888376,7.13971725190114,6.62063066598486,7.01222230097433,39783.5362351872,0.0,1.0
2020-05-04,7.76,7.98,7.25,7.44,65826,7.06686299422868,7.26721220282795,6.60241710156674,6.77544596353884,72282.3918359766,0.0,1.0
2020-05-05,7.38,7.94,7.38,7.94,51041,6.72080527028449,7.23078507399171,6.72080527028449,7.23078507399171,56047.239110687,0.0,1.0
2020-05-06,7.4,7.86,7.28,7.65,44130,6.73901883470261,7.15793081631925,6.62973744819392,6.96668838992905,48458.3895682807,0.0,1.0
2020-05-07,7.31,7.72,7.25,7.47,31387,6.68437814144826,7.0592885433626,6.62951320458275,6.83068463975629,34324.6544622158,0.03,1.0
2020-05-08,7.42,7.85,7.38,7.49,47346,6.78496385903503,7.17816257323787,6.74838723445802,6.8489729520448,51777.331065985,0.0,1.0
2020-05-11,7.22,7.5,7.05,7.29,76074,6.60208073614999,6.85811710818905,6.44663008169771,6.66608982915976,83194.1174230926,0.0,1.0
2020-05-12,6.69,7.3,6.66,7.29,36722,6.11744046050463,6.67523398530401,6.09000799207188,6.66608982915976,40158.9817810396,0.0,1.0
2020-05-13,6.61,6.7,6.49,6.57,36502,6.04428721135062,6.12658461664889,5.93455733761959,6.00771058677361,39918.3909637685,0.0,1.0
2020-05-14,6.48,6.59,6.25,6.5,54917,5.92541318147534,6.02599889906211,5.71509759015754,5.94370149376384,60056.9359639821,0.0,1.0
2020-05-15,6.8,6.8,6.42,6.54,24114,6.2180261780914,6.2180261780914,5.87054824460983,5.98027811834085,26370.9407621586,0.0,1.0
2020-05-18,7.35,7.47,6.99,6.99,43507,6.72095476602527,6.83068463975629,6.39176514483219,6.39176514483219,47579.0213046046,0.0,1.0
2020-05-19,7.01,7.22,6.93,7.22,23841,6.4100534571207,6.60208073614999,6.33690020796668,6.60208073614999,26072.3894298177,0.0,1.0
2020-05-20,7.32,7.4,6.91,7.15,19326,6.69352229759251,6.76667554674653,6.31861189567818,6.53807164314023,21134.8097026407,0.0,1.0
2020-05-21,7.14,7.57,7.06,7.24,23690,6.52892748699598,6.92212620119881,6.45577423784196,6.6203690484385,25907.2566415998,0.0,1.0
2020-05-22,7.41,7.41,6.98,7.3,17025,6.77581970289078,6.77581970289078,6.38262098868794,6.67523398530401,18618.4484729099,0.0,1.0
2020-05-26,7.77,7.88,7.39,7.59,20731,7.10500932408386,7.20559504167063,6.75753139060228,6.94041451348732,22671.3101493037,0.0,1.0
2020-05-27,8.15,8.2,7.82,7.9,46471,7.45248725756543,7.49820803828669,7.15073010480512,7.22388335395913,50820.4357700205,0.0,1.0
2020-05-28,7.62,8.27,7.55,8.27,24193,6.96784698192007,7.56221713129646,6.90383788891031,7.56221713129646,26457.3347374514,0.0,1.0
2020-05-29,7.47,7.89,7.36,7.6,14016,6.83068463975629,7.21473919781488,6.73009892216952,6.94955866963157,15327.8222494159,0.0,1.0
2020-06-01,7.25,7.57,7.2,7.57,29046,6.62951320458275,6.92212620119881,6.58379242386149,6.92212620119881,31764.5494475267,0.0,1.0
2020-06-02,7.12,7.29,7.08,7.29,18113,6.51063917470747,6.66608982915976,6.47406255013046,6.66608982915976,19808.2794237779,0.0,1.0
2020-06-03,7.63,7.74,7.17,7.32,40259,6.97699113806433,7.0775768556511,6.55635995542873,6.69352229759251,44027.0259659842,0.0,1.0
2020-06-04,7.72,7.87,7.23,7.48,38100,7.0592885433626,7.19645088552638,6.61122489229424,6.83982879590055,41665.9551728557,0.0,1.0
2020-06-05,8.23,8.49,7.93,7.93,40922,7.52564050671945,7.76338856647001,7.25131582239189,7.25131582239189,44752.0792016694,0.0,1.0
2020-06-08,8.21,8.35,8.15,8.35,31103,7.50735219443095,7.63537038045048,7.45248725756543,7.63537038045048,34014.0735890113,0.0,1.0
2020-06-09,7.88,8.13,7.68,8.06,22651,7.20559504167063,7.43419894527693,7.02271191878559,7.37018985226717,24771.0118273059,0.0,1.0
2020-06-10,7.5,7.99,7.47,7.99,17491,6.85811710818905,7.3061807592574,6.83068463975629,7.3061807592574,19128.0635676751,0.0,1.0
2020-06-11,7.01,7.32,6.69,7.32,53980,6.4100534571207,6.69352229759251,6.11744046050463,6.69352229759251,59032.2378013321,0.0,1.0
2020-06-12,7.1,7.38,7.0,7.38,25271,6.49235086241897,6.74838723445802,6.40090930097645,6.74838723445802,27636.2297420797,0.0,1.0
2020-06-15,7.1,7.13,6.85,6.85,31662,6.49235086241897,6.51978333085172,6.26374695881267,6.26374695881267,34625.3929838047,0.0,1.0
2020-06-16,7.29,7.43,7.03,7.35,34992,6.66608982915976,6.79410801517928,6.4283417694092,6.72095476602527,38267.0630815897,0.0,1.0
2020-06-17,6.84,7.33,6.84,7.33,15661,6.25460280266841,6.70266645373676,6.25460280266841,6.70266645373676,17126.7854058292,0.0,1.0
2020-06-18,6.57,6.89,6.55,6.76,20688,6.00771058677361,6.30032358338967,5.9894222744851,6.1814495535144,22624.2855804735,0.0,1.0
2020-06-19,6.73,6.82,6.55,6.61,71454,6.15401708508164,6.23631449037991,5.9894222744851,6.04428721135062,78141.7102603999,0.0,1.0
2020-06-22,6.98,6.98,6.72,6.72,22432,6.38262098868794,6.38262098868794,6.14487292893739,6.14487292893739,24531.5146046588,0.0,1.0
2020-06-23,6.92,7.12,6.85,6.98,38001,6.32775605182243,6.51063917470747,6.26374695881267,6.38262098868794,41557.6893050838,0.0,1.0
2020-06-24,6.74,6.92,6.61,6.83,36366,6.16316124122589,6.32775605182243,6.04428721135062,6.24545864652416,39769.66209491,0.0,1.0
2020-06-25,6.85,6.85,6.68,6.68,16624,6.26374695881267,6.26374695881267,6.10829630436038,6.10829630436038,18179.9170287022,0.0,1.0
2020-06-26,6.36,6.96,6.35,6.79,146693,5.81568330774431,6.36433267639944,5.80653915160006,6.20888202194715,160422.676172486,0.0,1.0
2020-06-29,6.59,6.74,6.41,6.51,34122,6.02599889906211,6.16316124122589,5.86140408846557,5.9528456499081,37315.635758745,0.0,1.0
2020-06-30,6.52,6.69,6.45,6.5,33179,5.96198980605235,6.11744046050463,5.89798071304258,5.94370149376384,36284.3760283512,0.0,1.0
2020-07-01,6.5,6.57,6.43,6.48,41423,5.94370149376384,6.00771058677361,5.87969240075408,5.92541318147534,45299.9701082731,0.0,1.0
2020-07-02,6.64,6.72,6.6,6.62,50594,6.07171967978337,6.14487292893739,6.03514305520636,6.05343136749487,55329.3264046054,0.0,1.0
2020-07-06,6.73,6.86,6.7,6.73,37988,6.15401708508164,6.27289111495692,6.12658461664889,6.15401708508164,41543.4725749723,0.0,1.0
2020-07-07,6.38,6.66,6.35,6.65,30912,5.83397162003282,6.09000799207188,5.80653915160006,6.08086383592762,33805.1970158351,0.0,1.0
2020-07-08,6.44,6.49,6.28,6.4,42682,5.88883655689833,5.93455733761959,5.7425300585903,5.85225993232132,46676.805739838,0.0,1.0
2020-07-09,6.29,6.5,6.27,6.5,41573,5.75167421473455,5.94370149376384,5.73338590244605,5.94370149376384,45464.009301867,0.0,1.0
2020-07-10,6.58,6.58,6.3,6.38,9548,6.01685474291786,6.01685474291786,5.7608183708788,5.83397162003282,10441.641469565,0.0,1.0
2020-07-13,6.59,6.64,6.46,6.64,12897,6.02599889906211,6.07171967978337,5.90712486918683,6.07171967978337,14104.0898652053,0.0,1.0
2020-07-14,6.66,6.69,6.41,6.49,9885,6.09000799207188,6.11744046050463,5.86140408846557,5.93455733761959,10810.1828578393,0.0,1.0
2020-07-15,6.91,7.11,6.66,6.76,56069,6.31861189567818,6.50149501856322,6.09000799207188,6.1814495535144,61316.7569707834,0.0,1.0
2020-07-16,6.66,6.92,6.59,6.82,16052,6.09000799207188,6.32775605182243,6.02599889906211,6.23631449037991,17554.3809037974,0.0,1.0
2020-07-17,6.72,6.81,6.58,6.6,13189,6.14487292893739,6.22717033423566,6.01685474291786,6.03514305520636,14423.4194954014,0.0,1.0
2020-07-20,6.45,6.66,6.44,6.66,6922,5.89798071304258,6.09000799207188,5.88883655689833,6.09000799207188,7569.86198704744,0.0,1.0
2020-07-21,6.92,6.94,6.55,6.55,10329,6.32775605182243,6.34604436411093,5.9894222744851,5.9894222744851,11295.7388708773,0.0,1.0
2020-07-22,6.72,6.9,6.66,6.82,12914,6.14487292893739,6.30946773953393,6.09000799207188,6.23631449037991,14122.6809738126,0.0,1.0
2020-07-23,6.77,6.8516,6.66,6.66,11229,6.19059370965865,6.26521002379575,6.09000799207188,6.09000799207188,12279.9740324409,0.0,1.0
2020-07-24,6.5,6.82,6.5,6.66,10470,5.94370149376384,6.23631449037991,5.94370149376384,6.09000799207188,11449.9357128556,0.0,1.0
2020-07-27,6.65,6.65,6.5,6.5,16673,6.08086383592762,6.08086383592762,5.94370149376384,5.94370149376384,18233.5031652762,0.0,1.0
2020-07-28,6.64,6.89,6.6,6.6,11179,6.07171967978337,6.30032358338967,6.03514305520636,6.03514305520636,12225.2943012429,0.0,1.0
2020-07-29,6.73,6.9,6.6,6.6,18714,6.15401708508164,6.30946773953393,6.03514305520636,6.03514305520636,20465.5297927775,0.0,1.0
2020-07-30,6.7,6.75,6.66,6.66,9113,6.12658461664889,6.17230539737014,6.09000799207188,6.09000799207188,9965.92780814262,0.0,1.0
2020-07-31,6.53,6.67,6.31,6.67,60026,5.9711339621966,6.09915214821613,5.76996252702305,6.09915214821613,65644.110897791,0.0,1.0
2020-08-03,6.71,6.71,6.54,6.54,11359,6.13572877279314,6.13572877279314,5.98027811834085,5.98027811834085,12422.1413335556,0.0,1.0
2020-08-04,6.68,6.745,6.61,6.63,10147,6.10829630436038,6.16773331929802,6.04428721135062,6.06257552363912,11096.7046493167,0.0,1.0
2020-08-05,6.51,6.9117,6.43,6.71,52709,5.9528456499081,6.3201664022227,5.87969240075408,6.13572877279314,57642.2790342796,0.0,1.0
2020-08-06,6.43,6.6,6.41,6.41,13256,5.90712486918683,6.06330079885429,5.88875123040243,5.88875123040243,14429.3682438668,0.03,1.0
2020-08-07,6.6,6.607,6.3,6.41,34371,6.06330079885429,6.06973157242884,5.78769621708819,5.88875123040243,37413.3838193983,0.0,1.0
2020-08-10,6.71,6.775,6.57,6.57,32872,6.16435581216853,6.22407013821786,6.03574034067768,6.03574034067768,35781.6983186774,0.0,1.0
2020-08-11,6.81,6.98,6.8,6.85,77818,6.25622400609057,6.41239993575803,6.24703718669836,6.29297128365938,84706.1389560366,0.0,1.0
2020-08-12,7.3,7.33,6.92,6.92,42747,6.70637815630854,6.73393861448515,6.3572790194048,6.3572790194048,46530.7939288301,0.0,1.0
2020-08-13,7.2,7.29,7.0701,7.29,9374,6.6145099623865,6.69719133691633,6.49517317848178,6.69719133691633,10203.7490885642,0.0,1.0
2020-08-14,7.24,7.24,6.9201,7.13,10163,6.65125723995532,6.65125723995532,6.35737088759873,6.55020222664108,11062.5882213652,0.0,1.0
2020-08-17,6.95,7.25,6.95,7.09,21733,6.38483947758142,6.66044405934752,6.38483947758142,6.51345494907226,23656.7184704251,0.0,1.0
2020-08-18,6.81,7.0,6.735,6.95,16101,6.25622400609057,6.43077357454243,6.18732286064904,6.38483947758142,17526.1962956019,0.0,1.0
2020-08-19,6.865,6.89,6.675,6.83,21162,6.30675151274769,6.32971856122819,6.13220194429582,6.27459764487497,23035.1758280558,0.0,1.0
2020-08-20,6.76,6.845,6.64,6.78,11683,6.21028990912955,6.28837787396328,6.10004807642311,6.22866354791396,12717.1325583204,0.0,1.0
2020-08-21,6.49,6.78,6.41,6.78,91999,5.96224578554006,6.22866354791396,5.88875123040243,6.22866354791396,100142.384510221,0.0,1.0
2020-08-24,6.65,6.7801,6.37,6.51,27219,6.10923489581531,6.22875541610788,5.85200395283361,5.98061942432446,29628.3173076199,0.0,1.0
2020-08-25,6.6,6.83,6.45,6.65,16418,6.06330079885429,6.27459764487497,5.92549850797124,6.10923489581531,17871.2558711379,0.0,1.0
2020-08-26,6.53,6.6599,6.49,6.6037,33904,5.99899306310887,6.11832984701359,5.96224578554006,6.06669992202941,36905.046842189,0.0,1.0
2020-08-27,6.69,6.7399,6.58,6.6,12178,6.14598217338413,6.19182440215122,6.04492716006989,6.06330079885429,13255.947983842,0.0,1.0
2020-08-28,6.69,6.69,6.59,6.615,14474,6.14598217338413,6.14598217338413,6.05411397946209,6.0770810279426,15755.1807454532,0.0,1.0
2020-08-31,6.52,6.7,6.5,6.64,59110,5.98980624371667,6.15516899277633,5.97143260493226,6.10004807642311,64342.1814193545,0.0,1.0
2020-09-01,6.7,6.7,6.48,6.52,42466,6.15516899277633,6.15516899277633,5.95305896614785,5.98980624371667,46224.9209296956,0.0,1.0
2020-09-02,6.7,6.75,6.6,6.66,35653,6.15516899277633,6.20110308973735,6.06330079885429,6.11842171520752,38808.8613456986,0.0,1.0
2020-09-03,6.83,6.89,6.63,6.71,38997,6.27459764487497,6.32971856122819,6.0908612570309,6.16435581216853,42448.858887,0.0,1.0
2020-09-04,6.89,7.24,6.5,6.89,40882,6.32971856122819,6.65125723995532,5.97143260493226,6.32971856122819,44500.7115680266,0.0,1.0
2020-09-08,6.87,6.99,6.75,6.9,22470,6.31134492244379,6.42158675515023,6.20110308973735,6.3389053806204,24458.9547706462,0.0,1.0
2020-09-09,6.9,6.95,6.74,6.87,21095,6.3389053806204,6.38483947758142,6.19191627034514,6.31134492244379,22962.2452553085,0.0,1.0
2020-09-10,6.73,6.87,6.73,6.87,7534,6.18272945095294,6.31134492244379,6.18272945095294,6.31134492244379,8200.87962803953,0.0,1.0
2020-09-11,6.66,6.805,6.52,6.76,21081,6.11842171520752,6.25163059639446,5.98980624371667,6.21028990912955,22947.0060311523,0.0,1.0
2020-09-14,6.83,7.0,6.64,6.64,23831,6.27459764487497,6.43077357454243,6.10004807642311,6.10004807642311,25940.4250618277,0.0,1.0
2020-09-15,6.8,6.94,6.7,6.94,10493,6.24703718669836,6.37565265818921,6.15516899277633,6.37565265818921,11421.7985050463,0.0,1.0
2020-09-16,6.87,7.0,6.8,6.8,16862,6.31134492244379,6.43077357454243,6.24703718669836,6.24703718669836,18354.5569800906,0.0,1.0
2020-09-17,6.87,6.89,6.8,6.8,10785,6.31134492244379,6.32971856122819,6.24703718669836,6.24703718669836,11739.6451803035,0.0,1.0
2020-09-18,7.13,7.2,6.79,6.94,101055,6.55020222664108,6.6145099623865,6.23785036730616,6.37565265818921,109999.985507238,0.0,1.0
2020-09-21,6.52,7.05,6.51,7.05,39096,5.98980624371667,6.47670767150345,5.98061942432446,6.47670767150345,42556.6219721042,0.0,1.0
2020-09-22,6.35,6.57,6.24,6.57,29140,5.83363031404921,6.03574034067768,5.73257530073497,6.03574034067768,31719.356565048,0.0,1.0
2020-09-23,6.09,6.43,6.05,6.43,28918,5.59477300985192,5.90712486918683,5.5580257322831,5.90712486918683,31477.7060105717,0.0,1.0
2020-09-24,6.14,6.2745,6.06,6.15,26624,5.64070710681293,5.76426982763807,5.56721255167531,5.64989392620514,28980.6502809828,0.0,1.0
2020-09-25,6.2,6.7,6.09,6.09,10770,5.69582802316615,6.15516899277633,5.59477300985192,5.59477300985192,11723.3174401362,0.0,1.0
2020-09-28,6.35,6.445,6.21,6.3,17752,5.83363031404921,5.92090509827514,5.70501484255836,5.78769621708819,19323.3362300183,0.0,1.0
2020-09-29,6.24,6.46,6.14,6.46,6180,5.73257530073497,5.93468532736344,5.64070710681293,5.93468532736344,6727.02894893606,0.0,1.0
2020-09-30,6.2,6.26,6.11,6.26,10444,5.69582802316615,5.75094893951938,5.61314664863632,5.75094893951938,11368.4612204997,0.0,1.0
2020-10-01,6.25,6.34,6.15,6.2,22807,5.74176212012717,5.824443494657,5.64989392620514,5.69582802316615,24825.7846664053,0.0,1.0
2020-10-02,6.44,6.4685,6.2825,6.41,9883,5.91631168857904,5.94249412384682,5.77161928315183,5.88875123040243,10757.8037382419,0.0,1.0
2020-10-05,6.67,6.74,6.233,6.45,16248,6.12760853459972,6.19191627034514,5.72614452716043,5.92549850797124,17686.2081492416,0.0,1.0
2020-10-06,6.81,7.02,6.58,6.72,40148,6.25622400609057,6.44914721332684,6.04492716006989,6.17354263156074,43701.740815839,0.0,1.0
2020-10-07,6.98,7.1,6.8401,6.95,23211,6.41239993575803,6.52264176846447,6.2838763324611,6.38483947758142,25265.5451349118,0.0,1.0
2020-10-08,7.12,7.17,6.83,6.98,219033,6.54101540724887,6.58694950420989,6.27459764487497,6.41239993575803,238420.927471248,0.0,1.0
2020-10-09,7.03,7.204,6.87,7.14,6738,6.45833403271904,6.61818469014338,6.31134492244379,6.55938904603328,7334.42088316039,0.0,1.0
2020-10-12,7.01,7.14,6.94,7.14,6054,6.43996039393464,6.55938904603328,6.37565265818921,6.55938904603328,6589.87593153057,0.0,1.0
2020-10-13,6.99,7.21,6.91,6.97,4566,6.42158675515023,6.62369678177871,6.3480922000126,6.40321311636582,4970.16410693237,0.0,1.0
2020-10-14,6.85,7.0,6.83,6.84,8723,6.29297128365938,6.43077357454243,6.27459764487497,6.28378446426718,9495.12516530247,0.0,1.0
2020-10-15,7.0,7.09,6.83,6.83,9103,6.43077357454243,6.51345494907226,6.27459764487497,6.27459764487497,9908.76124954126,0.0,1.0
2020-10-16,6.92,7.09,6.88,6.97,9553,6.3572790194048,6.51345494907226,6.32053174183599,6.40321311636582,10398.5934545609,0.0,1.0
2020-10-19,6.94,7.005,6.92,6.94,4426,6.37565265818921,6.43536698423853,6.3572790194048,6.37565265818921,4817.77186537072,0.0,1.0
2020-10-20,7.05,7.18,6.99,6.99,10678,6.47670767150345,6.59613632360209,6.42158675515023,6.42158675515023,11623.1739671099,0.0,1.0
2020-10-21,7.13,7.16,7.03,7.08,11529,6.55020222664108,6.57776268481769,6.45833403271904,6.50426812968006,12549.5010926026,0.0,1.0
2020-10-22,7.29,7.44,7.1501,7.1501,23278,6.69719133691633,6.83499362779939,6.56866773361941,6.56866773361941,25338.4757076592,0.0,1.0
2020-10-23,7.48,7.48,7.3347,7.35,18370,6.8717409053682,6.8717409053682,6.73825641959948,6.75231225326955,19996.0391249119,0.0,1.0
2020-10-26,7.2,7.4,7.12,7.28,15842,6.6145099623865,6.79824635023057,6.54101540724887,6.68800451752413,17244.2706487128,0.0,1.0
2020-10-27,7.81,7.93,7.46,7.56,35057,7.17490594531091,7.28514777801736,6.85336726658379,6.94523546050583,38160.1058030504,0.0,1.0
2020-10-28,7.65,7.85,7.5,7.7,30353,7.02791683503566,7.21165322287973,6.89011454415261,7.07385093199668,33039.7264865787,0.0,1.0
2020-10-29,7.85,7.9,7.09,7.6,44556,7.21165322287973,7.25758731984075,6.51345494907226,6.98198273807464,48499.9193930089,0.0,1.0
2020-10-30,7.49,7.8499,7.43,7.79,41283,6.8809277247604,7.21156135468581,6.82580680840718,7.15653230652651,44937.2064884996,0.0,1.0
2020-11-02,8.24,8.46,7.63,7.63,122474,7.56993917917566,7.77204920580414,7.00954319625125,7.00954319625125,133314.909950161,0.0,1.0
2020-11-03,8.93,9.0,8.45,8.45,64507,8.2038297172377,8.26813745298313,7.76286238641194,7.76286238641194,70216.9023315565,0.0,1.0
2020-11-04,8.8,9.3362,8.445,8.75,57895,8.08440106513906,8.57699832094901,7.75826897671584,8.03846696817804,63019.6344658015,0.0,1.0
2020-11-05,8.99,9.02,8.65,8.65,20094,8.28651109176753,8.31416352032738,7.9731169014226,7.9731169014226,21799.8935860313,0.03,1.0
2020-11-06,8.49,9.125,8.47,8.96,24501,7.82563728243675,8.41094702028685,7.80720233006352,8.25885866320769,26581.0288021973,0.0,1.0
2020-11-09,8.91,9.9138,8.76,8.95,74793,8.21277128227461,9.1380215418871,8.07450913947537,8.24964118702107,81142.6018204457,0.0,1.0
2020-11-10,9.74,10.0,9.04,9.04,54289,8.97782180576371,9.21747618661572,8.33259847270061,8.33259847270061,58897.9010098563,0.0,1.0
2020-11-11,9.62,9.71,9.41,9.71,21760,8.86721209152432,8.95016937720387,8.6736450916054,8.95016937720387,23607.3297716752,0.0,1.0
2020-11-12,8.94,9.5814,8.9,9.5814,25476,8.24042371083446,8.83163263344399,8.20355380608799,8.83163263344399,27638.8020801101,0.0,1.0
2020-11-13,9.2,9.5,9.05,9.1,14439,8.48007809168646,8.75660237728494,8.34181594888723,8.38790332982031,15664.8085741368,0.0,1.0
2020-11-16,9.3,9.7648,9.27,9.37,30369,8.57225285355262,9.00068114670652,8.54460042499277,8.63677518685893,32947.1965917281,0.0,1.0
2020-11-17,9.24,9.5077,9.0,9.32,25785,8.51694799643293,8.76369983394863,8.29572856795415,8.59068780592585,27974.0348420332,0.0,1.0
2020-11-18,9.23,9.785,9.2,9.32,13306,8.50773052024631,9.01930044860348,8.48007809168646,8.59068780592585,14435.6217804186,0.0,1.0
2020-11-19,9.27,9.325,9.25,9.26,12790,8.54460042499277,8.59529654401916,8.52616547261954,8.53538294880616,13875.8156148771,0.0,1.0
2020-11-20,9.18,9.21,9.03,9.09,29681,8.46164313931323,8.48929556787308,8.323380996514,8.37868585363369,32200.788371006,0.0,1.0
2020-11-23,9.28,9.455,9.12,9.3,32774,8.55381790117939,8.71512373444517,8.40633828219354,8.57225285355262,35556.3706772464,0.0,1.0
2020-11-24,9.24,9.69,9.13,9.42,76713,8.51694799643293,8.93173442483064,8.41555575838015,8.68286256779201,83225.6015061817,0.0,1.0
2020-11-25,9.43,9.49,9.12,9.24,19442,8.69208004397863,8.74738490109832,8.40633828219354,8.51694799643293,21092.5416094167,0.0,1.0
2020-11-27,9.28,9.402,9.17,9.38,8424,8.55381790117939,8.6662711106561,8.45242566312662,8.64599266304555,9139.16112116688,0.0,1.0
2020-11-30,9.29,9.54,9.25,9.3,21273,8.56303537736601,8.7934722820314,8.52616547261954,8.57225285355262,23078.9855805535,0.0,1.0
2020-12-01,9.34,9.427,9.2,9.35,21361,8.60912275829909,8.68931480112264,8.48007809168646,8.6183402344857,23174.4563994831,0.0,1.0
2020-12-02,9.29,9.48,9.24,9.36,22891,8.56303537736601,8.7381674249117,8.51694799643293,8.62755771067232,24834.346774054,0.0,1.0
2020-12-03,9.24,9.35,9.18,9.27,20037,8.51694799643293,8.6183402344857,8.46164313931323,8.54460042499277,21738.054532861,0.0,1.0
2020-12-04,9.46,9.48,9.29,9.29,19495,8.71973247253847,8.7381674249117,8.56303537736601,8.56303537736601,21150.0410799084,0.0,1.0
2020-12-07,9.51,9.575,9.32,9.38,15681,8.76581985347155,8.82573344868455,8.59068780592585,8.64599266304555,17012.2489958473,0.0,1.0
2020-12-08,9.69,9.725,9.295,9.38,42503,8.93173442483064,8.96399559148379,8.56764411545931,8.64599266304555,46111.3206473119,0.0,1.0
2020-12-09,9.69,9.8,9.53,9.53,27750,8.93173442483064,9.03312666288341,8.78425480584478,8.78425480584478,30105.8548329037,0.0,1.0
2020-12-10,9.6,9.751,9.5,9.61,14642,8.84877713915109,8.98796102956899,8.75660237728494,8.85799461533771,15885.0423950766,0.0,1.0
2020-12-11,9.58,9.58,9.48,9.5,8314,8.83034218677786,8.83034218677786,8.7381674249117,8.75660237728494,9019.82259750492,0.0,1.0
2020-12-14,9.43,9.74,9.33,9.58,29076,8.69208004397863,8.97782180576371,8.59990528211247,8.83034218677786,31544.4264908652,0.0,1.0
2020-12-15,9.87,10.01,9.39,9.52,47378,9.09764899618972,9.22669366280234,8.65521013923216,8.77503732965817,51400.1870368761,0.0,1.0
2020-12-16,9.7,9.97,9.65,9.95,24419,8.94095190101725,9.18982375805588,8.89486452008417,9.17138880568264,26492.0673572856,0.0,1.0
2020-12-17,9.63,9.7648,9.52,9.7648,17151,8.87642956771094,9.00068114670652,8.77503732965817,9.00068114670652,18607.045630239,0.0,1.0
2020-12-18,9.22,9.83,9.2,9.63,96015,8.4985130440597,9.06077909144325,8.48007809168646,8.87642956771094,104166.257721847,0.0,1.0
2020-12-21,9.58,9.58,9.17,9.24,19662,8.83034218677786,8.83034218677786,8.45242566312662,8.51694799643293,21331.2186567407,0.0,1.0
2020-12-22,9.51,9.66,9.29,9.53,24641,8.76581985347155,8.90408199627079,8.56303537736601,8.78425480584478,26732.9141959489,0.0,1.0
2020-12-23,9.53,9.6318,9.4,9.49,17397,8.78425480584478,8.87808871342453,8.66442761541878,8.74738490109832,18873.9299649739,0.0,1.0
2020-12-24,9.52,9.63,9.48,9.62,4849,8.77503732965817,8.87642956771094,8.7381674249117,8.86721209152432,5260.65910215316,0.0,1.0
2020-12-28,9.88,9.92,9.53,9.69,21192,9.10686647237634,9.1437363771228,8.78425480584478,8.93173442483064,22991.1090313115,0.0,1.0
2020-12-29,9.65,9.94,9.62,9.94,16460,8.89486452008417,9.16217132949603,8.86721209152432,9.16217132949603,17857.382722508,0.0,1.0
2020-12-30,9.52,9.65,9.42,9.6,23186,8.77503732965817,8.89486452008417,8.68286256779201,8.84877713915109,25154.390996602,0.0,1.0
2020-12-31,9.38,9.64,9.33,9.4959,25407,8.64599266304555,8.88564704389756,8.59990528211247,8.75282321204842,27563.944278904,0.0,1.0
2021-01-04,9.51,9.64,9.29,9.36,58062,8.76581985347155,8.88564704389756,8.56303537736601,8.62755771067232,62991.2123714615,0.0,1.0
2021-01-05,9.31,9.6,9.31,9.47,33414,8.58147032973924,8.84877713915109,8.58147032973924,8.72894994872509,36250.703905825,0.0,1.0
2021-01-06,9.37,10.06,9.34,9.35,65868,8.63677518685893,9.27278104373542,8.60912275829909,8.6183402344857,71459.9079687821,0.0,1.0
2021-01-07,9.71,9.95,9.425,9.44,36347,8.95016937720387,9.17138880568264,8.68747130588532,8.70129752016524,39432.7029049208,0.0,1.0
2021-01-08,9.56,9.89,9.5,9.68,16126,8.81190723440463,9.11608394856295,8.75660237728494,8.92251694864402,17495.0275688434,0.0,1.0
2021-01-11,9.72,9.76,9.19,9.37,46553,8.95938685339048,8.99625675813695,8.47086061549985,8.63677518685893,50505.1481094114,0.0,1.0
2021-01-12,9.92,9.92,9.7601,9.768,12100,9.1437363771228,9.1437363771228,8.99634893289881,9.00363073908624,13127.2376028157,0.0,1.0
2021-01-13,9.56,9.905,9.56,9.83,17592,8.81190723440463,9.12991016284287,8.81190723440463,9.06077909144325,19085.4846205565,0.0,1.0
2021-01-14,9.62,9.68,9.545,9.57,9653,8.86721209152432,8.92251694864402,8.79808102012471,8.82112471059125,10472.4978991719,0.0,1.0
2021-01-15,9.56,10.0,9.5,9.59,19872,8.81190723440463,9.21747618661572,8.75660237728494,8.83955966296448,21559.046747368,0.0,1.0
2021-01-19,9.5,9.58,9.3861,9.58,30974,8.75660237728494,8.83034218677786,8.65161532351938,8.83034218677786,33603.5584718688,0.0,1.0
2021-01-20,9.5,9.58,9.5,9.58,16238,8.75660237728494,8.83034218677786,8.75660237728494,8.83034218677786,17616.5358838447,0.0,1.0
2021-01-21,9.12,9.5,9.12,9.5,52306,8.40633828219354,8.75660237728494,8.40633828219354,8.75660237728494,56746.552896932,0.0,1.0
2021-01-22,9.69,9.69,9.01,9.05,54524,8.93173442483064,8.93173442483064,8.30494604414076,8.34181594888723,59152.8514922249,0.0,1.0
2021-01-25,9.8,9.81,9.54,9.64,30466,9.03312666288341,9.04234413907002,8.7934722820314,8.88564704389756,33052.4314716845,0.0,1.0
2021-01-26,9.67,9.85,9.66,9.8,33676,8.9132994724574,9.07921404381649,8.90408199627079,9.03312666288341,36534.9465712745,0.0,1.0
2021-01-27,9.16,9.52,8.78,9.52,56399,8.44320818694,8.77503732965817,8.0929440918486,8.77503732965817,61187.0308728266,0.0,1.0
2021-01-28,9.58,9.59,9.19,9.33,22909,8.83034218677786,8.83955966296448,8.47086061549985,8.59990528211247,24853.8748961078,0.0,1.0
2021-01-29,9.05,9.515,9.05,9.46,36226,8.34181594888723,8.77042859156486,8.34181594888723,8.71973247253847,39301.4305288926,0.0,1.0
2021-02-01,9.07,9.36,9.05,9.17,42877,8.36025090126046,8.62755771067232,8.34181594888723,8.45242566312662,46517.0716277626,0.0,1.0
2021-02-02,9.63,9.73,9.18,9.18,44215,8.87642956771094,8.9686043295771,8.46164313931323,8.46164313931323,47968.66203376,0.0,1.0
2021-02-03,9.84,9.84,9.51,9.53,39058,9.06999656762987,9.06999656762987,8.76581985347155,8.78425480584478,42373.8550653533,0.0,1.0
2021-02-04,10.43,10.43,9.75,9.79,31672,9.6138276626402,9.6138276626402,8.98703928195033,9.02390918669679,34360.8156492875,0.0,1.0
2021-02-05,10.57,10.59,10.3094,10.44,33275,9.74287232925282,9.76130728162605,9.50266489982961,9.62304513882681,36099.9034077431,0.0,1.0
2021-02-08,11.59,12.09,10.8,10.94,199516,10.6830549002876,11.1439287096184,9.95487428154498,10.0839189481576,216454.044426726,0.0,1.0
2021-02-09,11.16,13.08,11.0,12.67,93201,10.2867034242631,12.0564588520934,10.1392238052773,11.6785423284421,101113.36130744,0.0,1.0
2021-02-10,10.98,11.33,10.9,11.21,52724,10.1207888529041,10.4434005194356,10.0470490434111,10.3327908051962,57200.0392868472,0.0,1.0
2021-02-11,10.8,11.47,10.619,11.12,50452,9.98252671010483,10.6018130893428,9.8152269569077,10.2783052792931,54583.5353937438,0.03,1.0
2021-02-12,10.58,10.9259,10.5,10.69,56557,9.77917894378788,10.0988970909198,9.7052343014908,9.88085282694635,61188.4763986357,0.0,1.0
2021-02-16,11.09,11.19,10.78,11.12,73535,10.2505760384317,10.3430068413031,9.96404054953056,10.2783052792931,79556.8119237881,0.0,1.0
2021-02-17,10.95,11.38,10.95,11.14,44933,10.1211729144118,10.5186253667586,10.1211729144118,10.2967914398674,48612.5821740883,0.0,1.0
2021-02-18,10.42,11.04,10.41,10.97,51820,9.63128965919373,10.204360636996,9.6220465789066,10.1396590749861,56063.5614862405,0.0,1.0
2021-02-19,10.64,10.7,10.43,10.43,46333,9.83463742551068,9.89009590723349,9.64053273948087,9.64053273948087,50127.2287599765,0.0,1.0
2021-02-22,10.47,10.64,9.81,10.4,123777,9.6775050606294,9.83463742551068,9.06746176167855,9.61280349861946,133913.150329649,0.0,1.0
2021-02-23,10.78,10.85,10.34,10.36,33009,9.96404054953056,10.0287421115405,9.55734501689666,9.57583117747093,35712.1208239929,0.0,1.0
2021-02-24,11.5,11.52,10.9,10.9,65886,10.6295423302042,10.6480284907785,10.0749575129762,10.0749575129762,71281.432112745,0.0,1.0
2021-02-25,10.92,11.64,10.92,11.54,43682,10.0934436735504,10.7589454542241,10.0934436735504,10.6665146513528,47259.1372605551,0.0,1.0
2021-02-26,10.55,11.32,10.52,10.9,56675,9.75144970292648,10.4631668850358,9.72372046206507,10.0749575129762,61316.1394680177,0.0,1.0
2021-03-01,11.46,11.5,10.9846,11.07,65940,10.5925700090557,10.6295423302042,10.1531539722053,10.2320898778574,71339.8541953433,0.0,1.0
2021-03-02,11.12,11.43,11.08,11.36,35237,10.2783052792931,10.5648407681943,10.2413329581446,10.5001392061843,38122.5726763925,0.0,1.0
2021-03-03,11.64,11.81,11.26,11.26,61702,10.7589454542241,10.9160778191054,10.407708403313,10.407708403313,66754.8026017755,0.0,1.0
2021-03-04,12.02,12.24,11.64,11.71,98256,11.1101825051352,11.3135302714521,10.7589454542241,10.823647016234,106302.224959321,0.0,1.0
2021-03-05,13.0,13.06,12.26,12.26,126948,12.0160043732743,12.0714628549971,11.3320164320264,11.3320164320264,137343.824846686,0.0,1.0
2021-03-08,11.46,12.95,10.985,12.6,269771,10.5925700090557,11.9697889718387,10.1535236954168,11.646281161789,291862.660086927,0.0,1.0
2021-03-09,11.86,12.1,11.1445,11.15,73222,10.962293220541,11.1841271474323,10.3009508259966,10.3060345201545,79218.1802228004,0.0,1.0
2021-03-10,11.8,12.15,11.72,11.85,74437,10.9068347388182,11.2303425488679,10.8328900965212,10.9530501402539,80532.6770812678,0.0,1.0
2021-03-11,12.29,12.29,11.84,11.88,42676,11.3597456728878,11.3597456728878,10.9438070599668,10.9807793811153,46170.7554995523,0.0,1.0
2021-03-12,13.17,13.2,12.52,12.67,125789,12.1731367381556,12.200865979017,11.5723365194919,11.7109827237989,136089.913851654,0.0,1.0
2021-03-15,12.99,13.23,12.81,13.23,103256,12.0067612929872,12.2285952198784,11.8403858478188,12.2285952198784,111711.67705178,0.0,1.0
2021-03-16,11.87,13.07,11.56,12.94,153105,10.9715363008282,12.0807059352843,10.685000811927,11.9605458915515,165642.832523173,0.0,1.0
2021-03-17,12.18,12.26,11.92,11.92,93991,11.2580717897293,11.3320164320264,11.0177517022638,11.0177517022638,101687.962324455,0.0,1.0
2021-03-18,12.05,12.71,11.99,12.25,86426,11.1379117459966,11.7479550449474,11.0824532642738,11.3227733517393,93503.4613085646,0.0,1.0
2021-03-19,11.93,12.3465,11.72,12.09,234591,11.026994782551,11.4119690765101,10.8328900965212,11.1748840671451,253801.755164389,0.0,1.0
2021-03-22,12.45,13.02,12.0301,12.04,176374,11.507634957482,12.0344905338486,11.1195180162252,11.1286686657095,190817.340671056,0.0,1.0
2021-03-23,11.39,12.89,11.13,12.4,284939,10.5278684470457,11.9143304901159,10.2875483595803,11.4614195560463,308272.773954611,0.0,1.0
2021-03-24,11.37,12.12,11.275,11.64,79783,10.5093822864715,11.2026133080065,10.4215730237437,10.7589454542241,86316.463258524,0.0,1.0
2021-03-25,11.88,12.03,11.06,11.18,186599,10.9807793811153,11.1194255854223,10.2228467975703,10.3337637610159,201879.670200135,0.0,1.0
2021-03-26,11.97,12.1,11.55,12.1,68926,11.0639671036995,11.1841271474323,10.6757577316399,11.1841271474323,74570.3789849598,0.0,1.0
2021-03-29,12.36,12.59,11.56,12.18,188748,11.4244472348977,11.6370380815018,10.685000811927,11.2580717897293,204204.652709474,0.0,1.0
2021-03-30,12.38,12.59,12.13,12.44,57031,11.442933395472,11.6370380815018,11.2118563882937,11.4983918771948,61701.2924570009,0.0,1.0
2021-03-31,12.17,12.65,11.92,12.41,115010,11.2488287094422,11.6924965632246,11.0177517022638,11.4706626363334,124428.217030732,0.0,1.0
2021-04-01,12.05,12.28,11.75,12.08,64335,11.1379117459966,11.3505025926007,10.8606193373826,11.165640986858,69603.4200736642,0.0,1.0
2021-04-05,11.93,12.04,11.56,12.04,124531,11.026994782551,11.1286686657095,10.685000811927,11.1286686657095,134728.895705191,0.0,1.0
2021-04-06,11.65,11.83,11.5,11.81,82617,10.7681885345112,10.9345639796796,10.6295423302042,10.9160778191054,89382.54070453,0.0,1.0
2021-04-07,11.52,11.82,11.42,11.46,53852,10.6480284907785,10.9253208993925,10.5555976879071,10.5925700090557,58261.9628166156,0.0,1.0
2021-04-08,11.4,11.64,11.26,11.52,70402,10.5371115273329,10.7589454542241,10.407708403313,10.6480284907785,76167.2492426533,0.0,1.0
2021-04-09,11.37,11.58,11.33,11.51,49756,10.5093822864715,10.7034869725013,10.4724099653229,10.6387854104913,53830.5396624735,0.0,1.0
2021-04-12,11.4,11.64,11.31,11.44,44163,10.5371115273329,10.7589454542241,10.4539238047487,10.5740838484814,47779.5265518493,0.0,1.0
2021-04-13,11.24,11.4,11.21,11.31,39865,10.3892222427387,10.5371115273329,10.3614930018773,10.4539238047487,43129.5615331722,0.0,1.0
2021-04-14,11.38,11.51,11.22,11.22,22120,10.5186253667586,10.6387854104913,10.3707360821645,10.3707360821645,23931.4160570367,0.0,1.0
2021-04-15,11.5,11.52,11.24,11.36,29307,10.6295423302042,10.6480284907785,10.3892222427387,10.5001392061843,31706.9624947366,0.0,1.0
2021-04-16,11.36,11.6,11.2662,11.53,46751,10.5001392061843,10.7219731330756,10.413439113091,10.6572715710656,50579.4589549062,0.0,1.0
2021-04-19,11.33,11.37,11.14,11.36,43475,10.4724099653229,10.5093822864715,10.2967914398674,10.5001392061843,47035.1859439273,0.0,1.0
2021-04-20,11.05,11.33,10.85,11.33,53436,10.2136037172832,10.4724099653229,10.0287421115405,10.4724099653229,57811.896402523,0.0,1.0
2021-04-21,11.15,11.2,10.96,10.96,34208,10.3060345201545,10.3522499215902,10.130415994699,10.130415994699,37009.3074357645,0.0,1.0
2021-04-22,11.04,11.29,11.04,11.1,39179,10.204360636996,10.4354376441744,10.204360636996,10.2598191187189,42387.384706087,0.0,1.0
2021-04-23,11.12,11.199,11.04,11.14,35543,10.2783052792931,10.3513256135615,10.204360636996,10.2967914398674,38453.631144451,0.0,1.0
2021-04-26,11.09,11.28,11.06,11.19,67533,10.2505760384317,10.4261945638873,10.2228467975703,10.3430068413031,73063.3056320009,0.0,1.0
2021-04-27,11.69,11.94,11.2175,11.35,86618,10.8051608556598,11.0362378628381,10.3684253120927,10.4908961258972,93711.1842689147,0.0,1.0
2021-04-28,11.81,12.11,11.49,11.77,42383,10.9160778191054,11.1933702277194,10.6202992499171,10.8791054979568,45853.7616069341,0.0,1.0
2021-04-29,12.1,12.15,11.805,12.0,148972,11.1841271474323,11.2303425488679,10.9114562789618,11.0916963445609,161171.379423547,0.0,1.0
2021-04-30,12.69,12.83,11.96,11.99,102032,11.7294688843732,11.858872008393,11.0547240234124,11.0824532642738,110387.443179546,0.0,1.0
2021-05-03,13.29,13.85,12.16,12.8,232162,12.2840537016012,12.8016661976807,11.2395856291551,11.8311427675316,251173.843337873,0.0,1.0
2021-05-04,13.22,13.38,12.96,13.29,92940,12.2193521395913,12.3672414241854,11.9790320521258,12.2840537016012,100550.89549462,0.0,1.0
2021-05-05,12.93,13.34,12.84,13.34,43507,11.9513028112644,12.3302691030369,11.8681150886802,12.3302691030369,47069.8064373189,0.0,1.0
2021-05-06,13.08,13.1776,12.86,12.98,59202,12.1176782564328,12.2080976293554,11.9138640961564,12.0250354563072,63903.5088746412,0.03,1.0
2021-05-07,13.36,13.47,13.02,13.02,81363,12.3770780967846,12.4789851769228,12.0620925763574,12.0620925763574,87824.4179684372,0.0,1.0
2021-05-10,14.17,14.4099,13.545,13.63,288576,13.1274847778022,13.3497348553036,12.548467277017,12.6272136571238,311493.175517862,0.0,1.0
2021-05-11,13.83,14.21,13.39,14.05,72536,12.8124992573751,13.1645418978525,12.4048709368223,13.0163134176514,78296.4244405756,0.0,1.0
2021-05-12,13.03,13.89,12.47,13.89,210391,12.07135685637,12.8680849374504,11.5525571756664,12.8680849374504,227099.137455569,0.0,1.0
2021-05-13,13.57,13.605,12.67,12.95,67101,12.5716279770484,12.6040529570924,11.7378427759177,11.9972426162695,72429.8055639556,0.0,1.0
2021-05-14,13.88,13.99,13.61,13.62,124300,12.8588206574379,12.9607277375761,12.6086850970987,12.6179493771112,134171.246801086,0.0,1.0
2021-05-17,13.78,13.88,13.4176,13.68,75362,12.7661778573122,12.8588206574379,12.4304403496569,12.6735350571866,81346.8503734793,0.0,1.0
2021-05-18,13.36,13.82,13.34,13.74,33878,12.3770780967846,12.8032349773625,12.3585495367594,12.729120737262,36568.4110951503,0.0,1.0
2021-05-19,13.61,13.73,13.03,13.15,89814,12.6086850970987,12.7198564572494,12.07135685637,12.1825282165207,96946.5515703355,0.0,1.0
2021-05-20,13.9,13.96,13.27,13.57,41165,12.877349217463,12.9329348975384,12.2936995766715,12.5716279770484,44434.1059900781,0.0,1.0
2021-05-21,13.86,14.0,13.18,13.96,63994,12.8402920974127,12.9699920175886,12.2103210565584,12.9329348975384,69076.064101277,0.0,1.0
2021-05-24,13.74,13.99,13.52,13.99,43275,12.729120737262,12.9607277375761,12.5253065769856,12.9607277375761,46711.6710001367,0.0,1.0
2021-05-25,13.11,13.88,13.08,13.83,81591,12.1454710964705,12.8588206574379,12.1176782564328,12.8124992573751,88070.5245192873,0.0,1.0
2021-05-26,13.4,13.58,13.11,13.23,39787,12.4141352168348,12.580892257061,12.1454710964705,12.2566424566213,42946.6725380115,0.0,1.0
2021-05-27,13.68,13.75,13.5218,13.58,25039,12.6735350571866,12.7383850172745,12.5269741473879,12.580892257061,27027.4645909284,0.0,1.0
2021-05-28,13.73,13.838,13.36,13.78,80647,12.7198564572494,12.8199106813851,12.3770780967846,12.7661778573122,87051.557045593,0.0,1.0
2021-06-01,13.84,13.87,13.48,13.75,89778,12.8217635373876,12.8495563774253,12.4882494569353,12.7383850172745,96907.6926412544,0.0,1.0
2021-06-02,13.71,13.85,13.54,13.85,63435,12.7013278972243,12.8310278174002,12.5438351370107,12.8310278174002,68472.6712858157,0.0,1.0
2021-06-03,13.6,13.67,13.41,13.67,29205,12.5994208170861,12.664270777174,12.4233994968474,12.664270777174,31524.3062174233,0.0,1.0
2021-06-04,13.65,13.69,13.3,13.62,71107,12.6457422171489,12.6827993371992,12.3214924167092,12.6179493771112,76753.940838977,0.0,1.0
2021-06-07,14.13,14.29,13.66,13.76,141721,13.090427657752,13.238656137953,12.6550064971615,12.7476492972871,152975.730232475,0.0,1.0
2021-06-08,14.07,14.23,14.0,14.06,37978,13.0348419776766,13.1830704578776,12.9699920175886,13.025577697664,40994.0113516624,0.0,1.0
2021-06-09,13.89,13.97,13.75,13.97,29433,12.8680849374504,12.9421991775509,12.7383850172745,12.9421991775509,31770.4127682733,0.0,1.0
2021-06-10,13.75,13.85,13.66,13.85,44414,12.7383850172745,12.8310278174002,12.6550064971615,12.8310278174002,47941.1243396899,0.0,1.0
2021-06-11,13.84,13.97,13.76,13.76,28407,12.8217635373876,12.9421991775509,12.7476492972871,12.7476492972871,30662.9332894486,0.0,1.0
2021-06-14,13.77,13.972,13.67,13.91,36394,12.7569135772997,12.9440520335535,12.664270777174,12.8866134974756,39284.2184720733,0.0,1.0
2021-06-15,14.05,14.2,13.66,13.83,31518,13.0163134176514,13.1552776178399,12.6550064971615,12.8124992573751,34020.9924109143,0.0,1.0
2021-06-16,14.09,14.13,13.72,13.99,38653,13.0533705377017,13.090427657752,12.7105921772369,12.9607277375761,41722.6162719419,0.0,1.0
2021-06-17,13.85,14.15,13.695,14.15,38601,12.8310278174002,13.1089562177771,12.6874314772054,13.1089562177771,41666.4867077129,0.0,1.0
2021-06-18,13.4,13.66,13.15,13.53,98264,12.4141352168348,12.6550064971615,12.1825282165207,12.5345708569982,106067.605757538,0.0,1.0
2021-06-21,13.66,13.86,13.5,13.52,48848,12.6550064971615,12.8402920974127,12.5067780169605,12.5253065769856,52727.249104903,0.0,1.0
2021-06-22,13.85,14.33,13.17,13.49,69338,12.8310278174002,13.2757132580032,12.2010567765459,12.4975137369479,74844.4562404963,0.0,1.0
2021-06-23,13.89,14.12,13.2233,13.88,46937,12.8680849374504,13.0811633777394,12.2504353890128,12.8588206574379,50664.4876194899,0.0,1.0
2021-06-24,14.07,14.14,13.8,13.95,28416,13.0348419776766,13.0996919377645,12.7847064173374,12.9236706175258,30672.6480217189,0.0,1.0
2021-06-25,14.09,14.29,13.87,14.08,402600,13.0533705377017,13.238656137953,12.8495563774253,13.0441062576891,434572.356895553,0.0,1.0
2021-06-28,13.86,14.35,13.74,14.13,58556,12.8402920974127,13.2942418180283,12.729120737262,13.090427657752,63206.2069805665,0.0,1.0
2021-06-29,13.73,13.92,13.66,13.87,23390,12.7198564572494,12.8958777774881,12.6550064971615,12.8495563774253,25247.5097560532,0.0,1.0
2021-06-30,13.54,13.68,13.52,13.63,20252,12.5438351370107,12.6735350571866,12.5253065769856,12.6272136571238,21860.3064377763,0.0,1.0
2021-07-01,13.61,13.685,13.48,13.65,24320,12.6086850970987,12.6781671971929,12.4882494569353,12.6457422171489,26251.3654239936,0.0,1.0
2021-07-02,13.29,13.63,13.1,13.63,28165,12.3122281366966,12.6272136571238,12.1362068164579,12.6272136571238,30401.7149328447,0.0,1.0
2021-07-06,13.13,13.29,12.95,13.25,37320,12.1639996564956,12.3122281366966,11.9972426162695,12.2751710166464,40283.7564812272,0.0,1.0
2021-07-07,13.09,13.26,13.05,13.05,29391,12.1269425364454,12.2844352966589,12.0898854163951,12.0898854163951,31725.0773510113,0.0,1.0
2021-07-08,13.04,13.16,12.61,12.83,53117,12.0806211363826,12.1917924965333,11.6822570958423,11.8860712561187,57335.270445159,0.0,1.0
2021-07-09,13.2,13.28,13.11,13.2,28348,12.2288496165836,12.3029638566841,12.1454710964705,12.2288496165836,30599.2478223425,0.0,1.0
2021-07-12,13.42,13.46,13.09,13.12,21749,12.43266377686,12.4697208969102,12.1269425364454,12.1547353764831,23476.1902387515,0.0,1.0
2021-07-13,13.39,13.55,13.08,13.42,42468,12.4048709368223,12.5530994170233,12.1176782564328,12.43266377686,45840.5833398915,0.0,1.0
2021-07-14,13.35,13.48,13.16,13.48,26328,12.367813816772,12.4882494569353,12.1917924965333,12.4882494569353,28418.8301349879,0.0,1.0
2021-07-15,13.55,13.58,13.1788,13.3,11771,12.5530994170233,12.580892257061,12.2092093429569,12.3214924167092,12705.7903949765,0.0,1.0
2021-07-16,13.31,13.7075,13.26,13.65,19468,12.3307566967218,12.6990118272212,12.2844352966589,12.6457422171489,21014.0453155554,0.0,1.0
2021-07-19,13.18,13.29,12.9,13.11,44920,12.2103210565584,12.3122281366966,11.9509212162067,12.1454710964705,48487.3081762253,0.0,1.0
2021-07-20,13.49,13.82,13.15,13.15,48637,12.4975137369479,12.8032349773625,12.1825282165207,12.1825282165207,52499.4926038972,0.0,1.0
2021-07-21,13.59,13.94,13.495,13.6,23240,12.5901565370735,12.9144063375132,12.5021458769542,12.5994208170861,25085.5975515466,0.0,1.0
2021-07-22,13.43,13.5769,12.97,13.5769,26501,12.4419280568725,12.5780203302571,12.0157711762946,12.5780203302571,28605.5688775188,0.0,1.0
2021-07-23,13.39,13.685,13.2901,13.54,23343,12.4048709368223,12.6781671971929,12.3123207794968,12.5438351370107,25196.7772653077,0.0,1.0
2021-07-26,13.64,13.76,13.03,13.4,44562,12.6364779371364,12.7476492972871,12.07135685637,12.4141352168348,48100.8777148027,0.0,1.0
2021-07-27,13.43,14.0,13.1058,13.42,19875,12.4419280568725,12.9699920175886,12.1415800988652,12.43266377686,21453.3670971166,0.0,1.0
2021-07-28,13.58,14.0,13.28,13.51,13594,12.580892257061,12.9699920175886,12.3029638566841,12.516042296973,14673.5633870793,0.0,1.0
2021-07-29,13.38,13.75,13.36,13.5,33394,12.3956066568097,12.7383850172745,12.3770780967846,12.5067780169605,36045.9743819426,0.0,1.0
2021-07-30,13.325,13.57,13.28,13.31,14161,12.3446531167406,12.5716279770484,12.3029638566841,12.3307566967218,15285.5915201141,0.0,1.0
2021-08-02,13.26,13.89,13.11,13.39,22172,12.2844352966589,12.8680849374504,12.1454710964705,12.4048709368223,23932.7826554601,0.0,1.0
2021-08-03,13.45,13.61,12.75,13.35,29059,12.4604566168976,12.6086850970987,11.8119570160182,12.367813816772,31366.7116717037,0.0,1.0
2021-08-04,13.28,13.512,13.25,13.27,23281,12.3029638566841,12.5178951529755,12.2751710166464,12.2936995766715,25129.8535541116,0.0,1.0
2021-08-05,13.63,13.69,13.1632,13.38,14690,12.6550064971615,12.7107145228276,12.2215980574788,12.4228897235525,15821.7777323868,0.03,1.0
2021-08-06,13.92,14.04,13.73,13.75,14585,12.9242619545479,13.0356780058802,12.7478532066051,12.7664225484938,15708.6881025774,0.0,1.0
2021-08-09,13.2,13.92,13.07,13.91,42219,12.255765646554,12.9242619545479,12.1350649242774,12.9149772836035,45471.7245802342,0.0,1.0
2021-08-10,13.42,13.58,13.1768,13.21,23623,12.4600284073299,12.6085831424397,12.2342252099631,12.2650503174984,25443.0126189363,0.0,1.0
2021-08-11,13.66,13.7,13.18,13.18,15663,12.6828605099946,12.719999193772,12.2371963046653,12.2371963046653,16869.7416352875,0.0,1.0
2021-08-12,13.54,13.85,13.42,13.85,14225,12.5714444586622,12.8592692579374,12.4600284073299,12.8592692579374,15320.9522289451,0.0,1.0
2021-08-13,13.38,13.62,13.08,13.4,13789,12.4228897235525,12.6457218262171,12.1443495952217,12.4414590654412,14851.3610042125,0.0,1.0
2021-08-16,13.43,13.57,13.39,13.42,17343,12.4693130782743,12.5992984714953,12.4321743944969,12.4600284073299,18679.1757122386,0.0,1.0
2021-08-17,13.5,13.53,13.23,13.39,23855,12.5343057748848,12.5621597877179,12.2836196593871,12.4321743944969,25692.8868486105,0.0,1.0
2021-08-18,13.24,13.6736,13.24,13.6736,14710,12.2929043303315,12.6954876624789,12.2929043303315,12.6954876624789,15843.3186142552,0.0,1.0
2021-08-19,13.32,13.33,13.15,13.16,12223,12.3671816978863,12.3764663688307,12.2093422918322,12.2186269627766,13164.7099539118,0.0,1.0
2021-08-20,13.38,13.45,13.23,13.23,14316,12.4228897235525,12.487882420163,12.2836196593871,12.2836196593871,15418.9632414465,0.0,1.0
2021-08-23,13.3,13.54,13.22,13.38,26330,12.3486123559976,12.5714444586622,12.2743349884428,12.4228897235525,28358.5709798329,0.0,1.0
2021-08-24,13.27,13.5653,13.25,13.5653,10305,12.3207583431645,12.5949346761515,12.3021890012758,12.5949346761515,11098.9393827261,0.0,1.0
2021-08-25,13.3,13.59,13.3,13.4,18391,12.3486123559976,12.617867813384,12.3486123559976,12.4414590654412,19807.9179221461,0.0,1.0
2021-08-26,13.13,13.5225,13.12,13.3,13847,12.1907729499435,12.5551962845096,12.1814882789992,12.3486123559976,14913.8295616311,0.0,1.0
2021-08-27,13.5,13.6,13.27,13.27,21781,12.5343057748848,12.6271524843284,12.3207583431645,12.3207583431645,23459.0973988508,0.0,1.0
2021-08-30,13.26,13.6229,13.26,13.53,13621,12.3114736722202,12.648414380791,12.3114736722202,12.5621597877179,14670.4175965174,0.0,1.0
2021-08-31,13.32,13.62,13.28,13.62,16713,12.3671816978863,12.6457218262171,12.3300430141089,12.6457218262171,18000.637933382,0.0,1.0
2021-09-01,13.41,13.6,13.25,13.49,9949,12.4507437363856,12.6271524843284,12.3021890012758,12.5250211039404,10715.5116854674,0.0,1.0
2021-09-02,13.5,13.5,13.28,13.41,13592,12.5343057748848,12.5343057748848,12.3300430141089,12.4507437363856,14639.1833178082,0.0,1.0
2021-09-03,13.3,13.44,13.15,13.44,11694,12.3486123559976,12.4785977492187,12.2093422918322,12.4785977492187,12594.9536284909,0.0,1.0
2021-09-07,13.11,13.39,13.11,13.25,26698,12.1722036080548,12.4321743944969,12.1722036080548,12.3021890012758,28754.9232062126,0.0,1.0
2021-09-08,12.76,13.1,12.61,13.1,64234,11.8472401250022,12.1629189371104,11.7079700608368,12.1629189371104,69182.8502969461,0.0,1.0
2021-09-09,12.84,13.18,12.83,12.83,18954,11.9215174925571,12.2371963046653,11.9122328216127,11.9122328216127,20414.2937467434,0.0,1.0
2021-09-10,12.8,13.01,12.8,13.01,13729,11.8843788087797,12.0793568986112,11.8843788087797,12.0793568986112,14786.7383586071,0.0,1.0
2021-09-13,12.97,13.2,12.81,13.03,62605,12.0422182148338,12.255765646554,11.893663479724,12.0979262404999,67428.3454687593,0.0,1.0
2021-09-14,12.81,12.955,12.81,12.91,20295,11.893663479724,12.0282912084172,11.893663479724,11.9865101891676,21858.6098760239,0.0,1.0
2021-09-15,13.0,13.08,12.73,12.81,20677,12.0700722276669,12.1443495952217,11.8193861121692,11.893663479724,22270.0407197114,0.0,1.0
2021-09-16,12.865,13.11,12.82,12.92,17508,11.944729169918,12.1722036080548,11.9029481506684,11.995794860112,18856.8879876534,0.0,1.0
2021-09-17,13.2,13.26,12.82,12.96,59620,12.255765646554,12.3114736722202,11.9029481506684,12.0329335438894,64213.3688498914,0.0,1.0
2021-09-20,12.83,13.5427,12.8,13.03,92706,11.9122328216127,12.5739513198172,11.8843788087797,12.0979262404999,99848.4497248917,0.0,1.0
2021-09-21,13.11,13.17,12.88,12.88,13344,12.1722036080548,12.227911633721,11.9586561763345,11.9586561763345,14372.0763826392,0.0,1.0
2021-09-22,13.27,13.54,13.1,13.15,17174,12.3207583431645,12.5714444586622,12.1629189371104,12.2093422918322,18497.1552604501,0.0,1.0
2021-09-23,13.53,13.595,13.28,13.41,27373,12.5621597877179,12.6225101488562,12.3300430141089,12.4507437363856,29481.9279692732,0.0,1.0
2021-09-24,13.5,13.75,13.26,13.26,38581,12.5343057748848,12.7664225484938,12.3114736722202,12.3114736722202,41553.4381683605,0.0,1.0
2021-09-27,13.79,13.95,13.55,13.55,37747,12.8035612322712,12.952115967381,12.5807291296066,12.5807291296066,40655.1833944456,0.0,1.0
2021-09-28,13.68,13.9,13.64,13.85,13387,12.7014298518833,12.9056926126592,12.6642911681058,12.8592692579374,14418.3892786564,0.0,1.0
2021-09-29,14.38,14.38,13.76,13.76,30519,13.3513568179884,13.3513568179884,12.7757072194381,12.7757072194381,32870.3086871827,0.0,1.0
2021-09-30,14.09,14.4,14.09,14.35,18726,13.082101360602,13.3699261598771,13.082101360602,13.3235028051553,20168.7276934429,0.0,1.0
2021-10-01,13.57,14.19,13.57,14.19,39608,12.5992984714953,13.1749480700456,12.5992984714953,13.1749480700456,42659.5624523062,0.0,1.0
2021-10-04,14.27,14.4,13.47,13.65,32302,13.2492254376005,13.3699261598771,12.5064517620517,12.6735758390502,34790.6783057561,0.0,1.0
2021-10-05,14.45,14.58,14.372,14.39,39147,13.4163495145989,13.5370502368756,13.3439290812329,13.3606414889328,42163.0451252381,0.0,1.0
2021-10-06,14.48,14.56,14.01,14.51,21893,13.444203527432,13.5184808949869,13.0078239930471,13.4720575402651,23579.7263373141,0.0,1.0
2021-10-07,14.76,14.954,14.465,14.59,23390,13.7041743138741,13.8842969301946,13.4302765210155,13.54633490782,25192.0613451686,0.0,1.0
2021-10-08,15.0,15.21,14.745,14.84,47879,13.9270064165387,14.1219845063702,13.6902473074575,13.7784516814289,51567.7941490094,0.0,1.0
2021-10-11,15.43,15.8994,15.19,15.19,80624,14.3262472671461,14.7620697212743,14.1034151644815,14.1034151644815,86835.6029881523,0.0,1.0
2021-10-12,15.23,15.65,15.13,15.5,22651,14.1405538482589,14.530510027922,14.0477071388153,14.3912399637566,24396.125760129,0.0,1.0
2021-10-13,15.29,15.346,15.01,15.14,13415,14.1962618739251,14.2482560312135,13.936291087483,14.0569918097597,14448.5465132722,0.0,1.0
2021-10-14,15.21,15.48,15.01,15.41,27962,14.1219845063702,14.3726706218679,13.936291087483,14.3076779252574,30116.3069402996,0.0,1.0
2021-10-15,15.08,15.605,15.08,15.41,56226,14.0012837840935,14.4887290086724,14.0012837840935,14.3076779252574,60557.8811968131,0.0,1.0
2021-10-18,15.04,15.22,14.3625,14.59,77252,13.9641451003161,14.1312691773146,13.3351086438358,13.54633490782,83203.8103051292,0.0,1.0
2021-10-19,15.25,15.34,14.7609,15.14,27762,14.1591231901477,14.2426852286469,13.705009934259,14.0569918097597,29900.8981216148,0.0,1.0
2021-10-20,15.2,15.35,15.15,15.29,37041,14.1126998354259,14.2519698995912,14.0662764807041,14.1962618739251,39894.7902644887,0.0,1.0
2021-10-21,15.11,15.26,14.9451,15.12,12010,14.0291377969266,14.168407861092,13.8760335730541,14.038422467871,12935.2995620127,0.0,1.0
2021-10-22,15.18,15.2957,14.81,15.05,18318,14.0941304935371,14.2015541363634,13.7505976685959,13.9734297712605,19729.2937033262,0.0,1.0
2021-10-25,15.1,15.19,14.77,15.08,31391,14.0198531259823,14.1034151644815,13.7134589848184,14.0012837840935,33809.4911366476,0.0,1.0
2021-10-26,14.9,15.19,14.8,15.09,22672,13.8341597070951,14.1034151644815,13.7413129976515,14.0105684550379,24418.7436860908,0.0,1.0
2021-10-27,14.78,14.94,13.76,14.73,31165,13.7227436557628,13.8712983908725,12.7757072194381,13.676320301041,33566.079171534,0.0,1.0
2021-10-28,15.17,15.1732,15.02,15.02,22561,14.0848458225928,14.087816917295,13.9455757584274,13.9455757584274,24299.1917917208,0.0,1.0
2021-10-29,15.04,15.2,15.01,15.18,17939,13.9641451003161,14.1126998354259,13.936291087483,14.0941304935371,19321.0939919188,0.0,1.0
2021-11-01,14.79,15.145,14.51,15.07,43355,13.7320283267071,14.0616341452319,13.4720575402651,13.9919991131492,46695.246670363,0.0,1.0
2021-11-02,14.53,15.14,14.43,14.82,30452,13.4906268821538,14.0569918097597,13.3977801727102,13.7598823395402,32798.1467329233,0.0,1.0
2021-11-03,14.72,14.87,14.2901,14.55,36435,13.6670356300966,13.806305694262,13.2678876261986,13.5091962240425,39242.1015438744,0.0,1.0
2021-11-04,14.81,14.81,14.5,14.77,45516,13.806305694262,13.806305694262,13.5173148255772,13.7690165499156,48824.9336881015,0.06,1.0
2021-11-05,15.21,15.46,14.8,14.8,36522,14.1791971377262,14.4122542898913,13.7969834081754,13.7969834081754,39177.0855997197,0.0,1.0
2021-11-08,14.94,15.21,14.63,15.2,36565,13.9274954133879,14.1791971377262,13.6385045447031,14.1698748516396,39223.2116246029,0.0,1.0
2021-11-09,14.92,15.24,14.5251,14.61,27605,13.9088508412147,14.207163995986,13.5407137636546,13.6198599725299,29611.8352768265,0.0,1.0
2021-11-10,15.39,15.43,14.82,15.015,53011,14.3469982872851,14.3842874316315,13.8156279803486,13.9974125590374,56864.8070950863,0.0,1.0
2021-11-11,15.25,15.44,15.25,15.35,24164,14.2164862820726,14.3936097177181,14.2164862820726,14.3097091429387,25920.6805879094,0.0,1.0
2021-11-12,15.34,15.47,15.25,15.39,20705,14.3003868568521,14.4215765759779,14.2164862820726,14.3469982872851,22210.2173304363,0.0,1.0
2021-11-15,15.44,15.48,15.2264,15.41,19690,14.3936097177181,14.4308988620645,14.1944856869082,14.3656428594583,21121.4286035398,0.0,1.0
2021-11-16,15.5,15.67,15.23,15.39,37832,14.4495434342378,14.60802229771,14.1978417098994,14.3469982872851,40582.3203112806,0.0,1.0
2021-11-17,15.38,15.61,15.12,15.61,46544,14.3376760011985,14.5520885811904,14.0952965629468,14.5520885811904,49927.6674922883,0.0,1.0
2021-11-18,15.48,15.57,15.21,15.32,35666,14.4308988620645,14.514799436844,14.1791971377262,14.2817422846789,38258.8558950662,0.0,1.0
2021-11-19,15.39,15.56,15.34,15.36,20451,14.3469982872851,14.5054771507574,14.3003868568521,14.3190314290253,21937.7519741489,0.0,1.0
2021-11-22,15.39,15.857,15.33,15.49,32249,14.3469982872851,14.7823490475295,14.2910645707655,14.4402211481511,34593.4459642232,0.0,1.0
2021-11-23,15.51,15.55,15.19,15.43,51878,14.4588657203244,14.4961548646708,14.160552565553,14.3842874316315,55649.4399743237,0.0,1.0
2021-11-24,15.6,15.66,15.395,15.63,25941,14.5427662951038,14.5987000116234,14.3516594303284,14.5707331533636,27826.8653836682,0.0,1.0
2021-11-26,15.0,15.355,14.95,15.25,27230,13.9834291299075,14.314370285982,13.9368176994745,14.2164862820726,29209.5734319141,0.0,1.0
2021-11-29,14.75,15.14,14.7,15.0,23366,13.7503719777424,14.11394113512,13.7037605473094,13.9834291299075,25064.6673819355,0.0,1.0
2021-11-30,14.47,14.72,14.36,14.65,21862,13.4893479673174,13.7224051194826,13.3868028203648,13.6571491168763,23451.3292092732,0.0,1.0
2021-12-01,14.5,15.16,14.5,14.77,23929,13.5173148255772,14.1325857072932,13.5173148255772,13.7690165499156,25668.596498431,0.0,1.0
2021-12-02,15.06,15.17,14.3602,14.5,36824,14.0393628464271,14.1419079933798,13.3869892660865,13.5173148255772,39501.040472156,0.0,1.0
2021-12-03,14.82,15.0,14.68,14.7,22927,13.8156279803486,13.9834291299075,13.6851159751361,13.7037605473094,24593.7528488247,0.0,1.0
2021-12-06,14.81,15.1462,14.645,15.01,35898,13.806305694262,14.1197209524937,13.652487973833,13.9927514159941,38507.7218897853,0.0,1.0
2021-12-07,14.72,15.0519,14.69,15.0,11091,13.7224051194826,14.031811794697,13.6944382612227,13.9834291299075,11897.2963251325,0.0,1.0
2021-12-08,14.8,14.89,14.56,14.89,10067,13.7969834081754,13.8808839829548,13.5732485420969,13.8808839829548,10798.8533139581,0.0,1.0
2021-12-09,14.27,14.8,14.15,14.74,30703,13.3029022455853,13.7969834081754,13.1910348125461,13.7410496916558,32935.0544649306,0.0,1.0
2021-12-10,14.42,14.59,14.2,14.31,61151,13.4427365368844,13.6012154003567,13.2376462429791,13.3401913899318,65596.5708753207,0.0,1.0
2021-12-13,14.375,14.57,14.13,14.27,22146,13.4007862494947,13.5825708281835,13.1723902403729,13.3029022455853,23755.9755131535,0.0,1.0
2021-12-14,14.47,14.82,14.1,14.44,49144,13.4893479673174,13.8156279803486,13.1444233821131,13.4613811090576,52716.6829503485,0.0,1.0
2021-12-15,14.63,15.4747,14.0601,14.5,34424,13.6385045447031,14.4259580504386,13.1072274606275,13.5173148255772,36926.5646647159,0.0,1.0
2021-12-16,14.67,14.77,14.4,14.4,31839,13.6757936890495,13.7690165499156,13.4240919647112,13.4240919647112,34153.6396804523,0.0,1.0
2021-12-17,14.41,14.66,14.27,14.66,54075,13.4334142507978,13.6664714029629,13.3029022455853,13.6664714029629,58006.1580363847,0.0,1.0
2021-12-20,14.07,14.22,13.79,14.22,25031,13.1164565238532,13.2562908151523,12.8554325134283,13.2562908151523,26850.7099733472,0.0,1.0
2021-12-21,14.32,14.69,14.0301,14.09,28229,13.3495136760184,13.6944382612227,13.0792606023677,13.1351010960264,30281.198986761,0.0,1.0
2021-12-22,14.38,14.6,13.91,14.2,30844,13.405447392538,13.6105376864433,12.9672999464676,13.2376462429791,33086.3049186176,0.0,1.0
2021-12-23,14.24,14.52,13.02,14.34,15441,13.2749353873255,13.5359593977505,12.1376164847597,13.3681582481916,16563.5337261178,0.0,1.0
2021-12-27,14.58,14.65,14.0235,14.06,22393,13.5918931142701,13.6571491168763,13.0731078935505,13.1071342377666,24020.9319816692,0.0,1.0
2021-12-28,14.51,15.135,14.36,14.63,19129,13.5266371116639,14.1092799920767,13.3868028203648,13.6385045447031,20519.6448835506,0.0,1.0
2021-12-29,14.54,14.73,14.15,14.49,11904,13.5546039699237,13.7317274055692,13.1910348125461,13.5079925394906,12769.4000049029,0.0,1.0
2021-12-30,14.4,14.6,14.16,14.16,13890,13.4240919647112,13.6105376864433,13.2003570986327,13.2003570986327,14899.7787355596,0.0,1.0
2021-12-31,14.51,14.92,14.24,14.42,13440,13.5266371116639,13.9088508412147,13.2749353873255,13.4427365368844,14417.0645216645,0.0,1.0
2022-01-03,14.64,14.86,14.265,14.5,22619,13.6478268307897,13.852917124695,13.298241102542,13.5173148255772,24263.3617868699,0.0,1.0
2022-01-04,14.71,14.84,14.66,14.66,15393,13.713082833396,13.8342725525218,13.6664714029629,13.6664714029629,16512.0442099689,0.0,1.0
2022-01-05,14.73,15.115,14.64,14.7801,27707,13.7317274055692,14.0906354199035,13.6478268307897,13.7784320588631,29721.2504986428,0.0,1.0
2022-01-06,14.8,14.9,14.6897,14.9,20304,13.7969834081754,13.8902062690415,13.6941585926401,13.8902062690415,21780.0653309432,0.0,1.0
2022-01-07,14.86,14.92,14.64,14.86,19196,13.852917124695,13.9088508412147,13.6478268307897,13.852917124695,20591.5156665084,0.0,1.0
2022-01-10,14.63,14.9999,13.956,14.8,23270,13.6385045447031,13.9833359070466,13.0101824624659,13.7969834081754,24961.688349638,0.0,1.0
2022-01-11,14.45,14.57,14.22,14.395,12856,13.4707033951442,13.5825708281835,13.2562908151523,13.4194308216679,13790.6087418542,0.0,1.0
2022-01-12,14.5,14.66,14.15,14.41,29034,13.5173148255772,13.6664714029629,13.1910348125461,13.4334142507978,31144.7210805067,0.0,1.0
2022-01-13,14.34,14.6777,14.33,14.5,26422,13.3681582481916,13.6829718493362,13.358835962105,13.5173148255772,28342.8332434092,0.0,1.0
2022-01-14,14.42,14.5298,14.1075,14.34,20486,13.4427365368844,13.5450952381153,13.151415096678,13.3681582481916,21975.2964130075,0.0,1.0
2022-01-18,14.09,14.43,14.02,14.26,31930,13.1351010960264,13.452058822971,13.0698450934202,13.2935799594987,34251.2552214844,0.0,1.0
2022-01-19,14.1,14.35,13.63,14.05,77805,13.1444233821131,13.3774805342782,12.7062759360426,13.09781195168,83461.2875824484,0.0,1.0
2022-01-20,13.88,14.5,13.8,14.5,19714,12.9393330882077,13.5173148255772,12.8647547995149,13.5173148255772,21147.1733616143,0.0,1.0
2022-01-21,13.9,14.22,13.66,13.66,37556,12.957977660381,13.2562908151523,12.7342427943024,12.7342427943024,40286.255593425,0.0,1.0
2022-01-24,14.61,14.68,13.76,13.76,57933,13.6198599725299,13.6851159751361,12.8274656551685,12.8274656551685,62144.6278968447,0.0,1.0
2022-01-25,14.81,15.08,13.955,14.57,69081,13.806305694262,14.0580074186003,13.0092502338573,13.5825708281835,74103.068022404,0.0,1.0
2022-01-26,14.35,15.05,14.1301,14.7,44995,13.3774805342782,14.0300405603405,13.1724834632337,13.7037605473094,48266.0578982362,0.0,1.0
2022-01-27,14.26,14.8,14.25,14.29,13331,13.2935799594987,13.7969834081754,13.2842576734121,13.3215468177585,14300.1404120767,0.0,1.0
2022-01-28,14.43,14.44,14.18,14.25,21386,13.452058822971,13.4613811090576,13.2190016708059,13.2842576734121,22940.7248407975,0.0,1.0
2022-01-31,14.65,14.86,14.32,14.32,34057,13.6571491168763,13.852917124695,13.3495136760184,13.3495136760184,36532.8844058282,0.0,1.0
2022-02-01,14.31,14.59,14.23,14.59,49575,13.3401913899318,13.6012154003567,13.2656131012389,13.6012154003567,53179.0158974344,0.0,1.0
2022-02-02,14.23,14.39,14.2,14.31,33334,13.2656131012389,13.4147696786246,13.2376462429791,13.3401913899318,35757.3235688368,0.0,1.0
2022-02-03,14.16,14.46,14.05,14.16,44954,13.2003570986327,13.4800256812308,13.09781195168,13.2003570986327,48222.0772698592,0.0,1.0
2022-02-04,14.26,14.35,13.81,14.2,17137,13.2935799594987,13.3774805342782,12.8740770856015,13.2376462429791,18382.8299633754,0.0,1.0
2022-02-07,14.18,14.36,14.18,14.22,23241,13.2190016708059,13.3868028203648,13.2190016708059,13.2562908151523,24930.580100298,0.0,1.0
2022-02-08,14.44,14.5,14.18,14.18,22783,13.4613811090576,13.5173148255772,13.2190016708059,13.2190016708059,24439.2843003783,0.0,1.0
2022-02-09,14.3,14.6,14.24,14.53,26764,13.3308691038452,13.6105376864433,13.2749353873255,13.5452816838371,28709.6960459694,0.0,1.0
2022-02-10,14.28,14.36,14.04,14.14,39542,13.3681582481916,13.4430498910386,13.1434833196505,13.2370978732093,42239.1588666588,0.06,1.0
2022-02-11,14.4,14.48,14.14,14.14,19305,13.4804957124621,13.5553873553091,13.2370978732093,13.2370978732093,20621.7935845645,0.0,1.0
2022-02-14,14.23,14.44,14.18,14.4,22808,13.3213509714122,13.5179415338856,13.2745436946328,13.4804957124621,24363.7331301086,0.0,1.0
2022-02-15,14.3,14.5,14.23,14.42,31955,13.3868811589033,13.5741102660209,13.3213509714122,13.4992186231738,34134.6497795783,0.0,1.0
2022-02-16,14.59,14.69,14.425,14.425,59884,13.6583633642237,13.7519779177825,13.5038993508518,13.5038993508518,63968.6861962219,0.0,1.0
2022-02-17,14.55,14.785,14.48,14.785,21622,13.6209175428002,13.8409117436633,13.5553873553091,13.8409117436633,23096.8360987027,0.0,1.0
2022-02-18,14.55,14.57,14.4729,14.5,15931,13.6209175428002,13.639640453512,13.5487407220064,13.5741102660209,17017.6531259103,0.0,1.0
2022-02-22,14.5,14.76,14.48,14.76,17913,13.5741102660209,13.8175081052736,13.5553873553091,13.8175081052736,19134.845298125,0.0,1.0
2022-02-23,14.5,14.66,14.42,14.66,21181,13.5741102660209,13.7238935517149,13.4992186231738,13.7238935517149,22625.7554993348,0.0,1.0
2022-02-24,14.28,14.4,14.0,14.4,50208,13.3681582481916,13.4804957124621,13.106037498227,13.4804957124621,53632.6864695059,0.0,1.0
2022-02-25,14.67,14.75,14.17,14.43,77894,13.7332550070708,13.8081466499178,13.2651822392769,13.5085800785297,83207.1478620079,0.0,1.0
2022-02-28,14.57,14.72,14.445,14.65,99208,13.639640453512,13.7800622838501,13.5226222615635,13.714532096359,105974.975288136,0.0,1.0
2022-03-01,14.3,14.72,14.16,14.72,52105,13.3868811589033,13.7800622838501,13.2558207839211,13.7800622838501,55659.0807937703,0.0,1.0
2022-03-02,14.64,14.92,14.43,14.43,24150,13.7051706410031,13.9672913909677,13.5085800785297,13.5085800785297,25797.2709177536,0.0,1.0
2022-03-03,14.8,14.86,14.68,14.77,30061,13.8549539266971,13.9111226588324,13.7426164624266,13.8268695606295,32111.4600852419,0.0,1.0
2022-03-04,14.5,14.67,14.45,14.65,37306,13.5741102660209,13.7332550070708,13.5273029892415,13.714532096359,39850.6413605678,0.0,1.0
2022-03-07,14.22,14.66,14.19,14.51,34602,13.3119895160563,13.7238935517149,13.2839051499887,13.5834717213767,36962.2015857603,0.0,1.0
2022-03-08,14.09,14.35,14.03,14.26,17948,13.1902905964299,13.4336884356827,13.1341218642947,13.3494353374798,19172.2326472812,0.0,1.0
2022-03-09,14.16,14.29,14.075,14.29,27472,13.2558207839211,13.3775197035474,13.1762484133961,13.3775197035474,29345.8644576614,0.0,1.0
2022-03-10,14.16,14.27,14.03,14.1,18332,13.2558207839211,13.3587967928357,13.1341218642947,13.1996520517858,19582.4252780231,0.0,1.0
2022-03-11,14.05,14.265,14.0,14.1924,20396,13.1528447750064,13.3541160651578,13.106037498227,13.2861518992741,21787.210668261,0.0,1.0
2022-03-14,14.11,14.325,14.048,14.048,14622,13.2090135071417,13.410284797293,13.1509724839352,13.1509724839352,15619.3662674696,0.0,1.0
2022-03-15,14.14,14.2,14.0,14.2,38354,13.2370978732093,13.2932666053446,13.106037498227,13.2932666053446,40970.1254153011,0.0,1.0
2022-03-16,14.34,14.38,14.23,14.23,20954,13.4243269803268,13.4617728017503,13.3213509714122,13.3213509714122,22383.2718348079,0.0,1.0
2022-03-17,14.15,14.3439,14.02,14.27,24691,13.2464593285652,13.4279779479156,13.1247604089388,13.3587967928357,26375.1725147102,0.0,1.0
2022-03-18,14.11,14.15,13.915,14.06,69139,13.2090135071417,13.2464593285652,13.0264651277021,13.1622062303623,73854.9695230874,0.0,1.0
2022-03-21,14.19,14.25,14.13,14.18,43680,13.2839051499887,13.3400738821239,13.2277364178534,13.2745436946328,46659.4117468934,0.0,1.0
2022-03-22,14.32,14.38,14.21,14.26,30272,13.4056040696151,13.4617728017503,13.3026280607004,13.3494353374798,32336.8523901547,0.0,1.0
2022-03-23,14.11,14.315,14.06,14.26,52176,13.2090135071417,13.4009233419371,13.1622062303623,13.3494353374798,55734.9237020583,0.0,1.0
2022-03-24,14.29,14.33,14.13,14.15,17297,13.3775197035474,13.414965524971,13.2277364178534,13.2464593285652,18476.8279529766,0.0,1.0
2022-03-25,14.25,14.4,14.25,14.36,23374,13.3400738821239,13.4804957124621,13.3400738821239,13.4430498910386,24968.3399764627,0.0,1.0
2022-03-28,14.32,14.325,14.14,14.25,81178,13.4056040696151,13.410284797293,13.2370978732093,13.3400738821239,86715.1494228321,0.0,1.0
2022-03-29,14.26,14.54,14.245,14.46,33257,13.3494353374798,13.6115560874444,13.335393154446,13.5366644445973,35525.4591681877,0.0,1.0
2022-03-30,14.15,14.31,14.1094,14.31,45053,13.2464593285652,13.3962426142592,13.2084518198203,13.3962426142592,48126.0640437909,0.0,1.0
2022-03-31,14.22,14.2375,14.15,14.15,41116,13.3119895160563,13.3283720629291,13.2464593285652,13.2464593285652,43920.5213687104,0.0,1.0
2022-04-01,14.28,14.32,14.22,14.22,30562,13.3681582481916,13.4056040696151,13.3119895160563,13.3119895160563,32646.6332831629,0.0,1.0
2022-04-04,14.25,14.29,14.245,14.25,39778,13.3400738821239,13.3775197035474,13.335393154446,13.3400738821239,42491.2564209692,0.0,1.0
2022-04-05,14.25,14.33,14.23,14.23,32249,13.3400738821239,13.414965524971,13.3213509714122,13.3213509714122,34448.7035124902,0.0,1.0
2022-04-06,14.12,14.26,14.11,14.13,50862,13.2183749624975,13.3494353374798,13.2090135071417,13.2277364178534,54331.2957937386,0.0,1.0
2022-04-07,14.0,14.16,13.96,14.15,39238,13.106037498227,13.2558207839211,13.0685916768035,13.2464593285652,41914.4230339883,0.0,1.0
2022-04-08,13.96,14.11,13.91,13.96,24432,13.0685916768035,13.2090135071417,13.0217844000241,13.0685916768035,26098.5061309547,0.0,1.0
2022-04-11,14.0,14.115,13.91,14.0,24099,13.106037498227,13.2136942348196,13.0217844000241,13.106037498227,25742.7922089832,0.0,1.0
2022-04-12,13.97,14.14,13.95,13.98,22211,13.0779531321594,13.2370978732093,13.0592302214476,13.0873145875153,23726.0117745021,0.0,1.0
2022-04-13,14.1,14.21,14.04,14.21,18922,13.1996520517858,13.3026280607004,13.1434833196505,13.3026280607004,20212.6691637985,0.0,1.0
2022-04-14,14.05,14.18,13.96,14.14,20034,13.1528447750064,13.2745436946328,13.0685916768035,13.2370978732093,21400.5186569886,0.0,1.0
2022-04-18,14.07,14.2,13.97,14.2,26104,13.1715676857182,13.2932666053446,13.0779531321594,13.2932666053446,27884.5532106434,0.0,1.0
2022-04-19,14.27,14.37,14.05,14.05,25784,13.3587967928357,13.4524113463945,13.1528447750064,13.1528447750064,27542.7260183585,0.0,1.0
2022-04-20,14.68,14.78,14.37,14.37,22071,13.7426164624266,13.8362310159854,13.4524113463945,13.4524113463945,23576.4623778774,0.0,1.0
2022-04-21,14.66,15.27,14.61,15.12,26061,13.7238935517149,14.2949423284233,13.6770862749355,14.1545204980852,27838.6201816801,0.0,1.0
2022-04-22,14.31,14.78,14.3,14.647,15514,13.3962426142592,13.8362310159854,13.3868811589033,13.7117236597522,16572.2095659639,0.0,1.0
2022-04-25,14.12,14.13,13.92,14.11,19210,13.2183749624975,13.2277364178534,13.03114585538,13.2090135071417,20520.313636855,0.0,1.0
2022-04-26,14.05,14.07,13.9,14.02,42656,13.1528447750064,13.1715676857182,13.0124229446683,13.1247604089388,45565.5647315817,0.0,1.0
2022-04-27,14.19,14.23,14.05,14.06,39267,13.2839051499887,13.3213509714122,13.1528447750064,13.1622062303623,41945.401123289,0.0,1.0
2022-04-28,14.5,14.56,14.2,14.34,28373,13.5741102660209,13.6302789981561,13.2932666053446,13.4243269803268,30308.3216459387,0.0,1.0
2022-04-29,14.26,14.65,14.22,14.51,44475,13.3494353374798,13.714532096359,13.3119895160563,13.5834717213767,47508.6386777264,0.0,1.0
2022-05-02,14.2,14.39,14.14,14.35,48571,13.2932666053446,13.4711342571062,13.2370978732093,13.4336884356827,51884.0267389733,0.0,1.0
2022-05-03,14.25,14.43,14.15,14.24,45016,13.3400738821239,13.5085800785297,13.2464593285652,13.3307124267681,48086.5402746832,0.0,1.0
2022-05-04,14.43,14.475,14.21,14.31,22654,13.5085800785297,13.5507066276312,13.3026280607004,13.3962426142592,24199.2287938215,0.0,1.0
2022-05-05,14.12,14.31,14.06,14.31,29820,13.2183749624975,13.3962426142592,13.1622062303623,13.3962426142592,31854.0214810524,0.0,1.0
2022-05-06,14.14,14.16,14.0,14.16,34359,13.2370978732093,13.2558207839211,13.106037498227,13.2558207839211,36702.6265616188,0.0,1.0
2022-05-09,14.05,14.21,13.96,14.06,36535,13.1528447750064,13.3026280607004,13.0685916768035,13.1622062303623,39027.0514691564,0.0,1.0
2022-05-10,13.97,14.25,13.94,14.11,28452,13.0779531321594,13.3400738821239,13.0498687660918,13.2090135071417,30392.7102340342,0.0,1.0
2022-05-11,14.02,14.145,13.925,13.97,32428,13.1247604089388,13.2417786008872,13.035826583058,13.0779531321594,34639.9130981744,0.0,1.0
2022-05-12,14.01,14.05,13.81,14.0,38054,13.1715676857182,13.2091738746852,12.9835367408828,13.1621661384764,40476.3163141222,0.06,1.0
2022-05-13,13.94,14.18,13.88,14.02,64796,13.1057568550258,13.3313939888282,13.0493475715752,13.1809692329599,68920.5705547344,0.0,1.0
2022-05-16,13.95,14.05,13.85,13.85,25557,13.1151584022676,13.2091738746852,13.0211429298499,13.0211429298499,27183.8234098917,0.0,1.0
2022-05-17,14.07,14.19,13.98,14.12,88953,13.2279769691688,13.34079553607,13.1433630439929,13.2749847053776,94615.27737137,0.0,1.0
2022-05-18,13.96,14.0725,13.93,13.94,31343,13.1245599495093,13.2303273559792,13.096355307784,13.1057568550258,33338.1295588778,0.0,1.0
2022-05-19,13.78,14.045,13.72,13.99,51353,12.9553320991575,13.2044731010644,12.8989228157069,13.1527645912346,54621.8602953466,0.0,1.0
2022-05-20,13.8,14.05,13.685,13.88,46426,12.974135193641,13.2091738746852,12.8660174003607,13.0493475715752,49381.2335417944,0.0,1.0
2022-05-23,13.83,14.04,13.78,13.95,32883,13.0023398353663,13.1997723274435,12.9553320991575,13.1151584022676,34976.1578114597,0.0,1.0
2022-05-24,13.96,14.03,13.66,13.66,68764,13.1245599495093,13.1903707802017,12.8425135322563,12.8425135322563,73141.1524419065,0.0,1.0
2022-05-25,13.93,14.01,13.86,14.0,66651,13.096355307784,13.1715676857182,13.0305444770916,13.1621661384764,70893.650040799,0.0,1.0
2022-05-26,14.04,14.125,13.96,13.99,56979,13.1997723274435,13.2796854789985,13.1245599495093,13.1527645912346,60605.9816908175,0.0,1.0
2022-05-27,14.18,14.2,14.02,14.15,24782,13.3313939888282,13.3501970833118,13.1809692329599,13.3031893471029,26359.4910100536,0.0,1.0
2022-05-31,14.3,14.35,14.16,14.18,23741,13.4442125557295,13.4912202919383,13.3125908943447,13.3313939888282,25252.2264574966,0.0,1.0
2022-06-01,14.26,14.36,14.12,14.14,17213,13.4066063667624,13.5006218391801,13.2749847053776,13.2937877998612,18308.6885140849,0.0,1.0
2022-06-02,14.5,14.52,14.14,14.2,27015,13.6322435005648,13.6510465950484,13.2937877998612,13.3501970833118,28734.6319762973,0.0,1.0
2022-06-03,14.53,14.57,14.35,14.35,22597,13.6604481422901,13.6980543312572,13.4912202919383,13.4912202919383,24035.4054698645,0.0,1.0
2022-06-06,14.74,14.77,14.491,14.66,52096,13.8578806343673,13.8860852760926,13.6237821080472,13.7826682564331,55412.1557444819,0.0,1.0
2022-06-07,14.82,15.0,14.63,14.63,38527,13.9330930123014,14.1023208626533,13.7544636147078,13.7544636147078,40979.4249917011,0.0,1.0
2022-06-08,14.54,14.69,14.465,14.69,21729,13.6698496895319,13.8108728981584,13.5993380852186,13.8108728981584,23112.1531820456,0.0,1.0
2022-06-09,14.24,14.61,14.1812,14.44,19818,13.3878032722789,13.7356605202243,13.3325221744972,13.5758342171142,21079.5090322508,0.0,1.0
2022-06-10,13.92,14.13,13.91,14.12,24279,13.0869537605422,13.2843862526194,13.0775522133005,13.2749847053776,25824.4726911909,0.0,1.0
2022-06-13,13.74,14.04,13.72,13.72,34946,12.9177259101904,13.1997723274435,12.8989228157069,12.8989228157069,37170.4774770935,0.0,1.0
2022-06-14,13.86,13.97,13.67,13.74,35888,13.0305444770916,13.1339614967511,12.851915079498,12.9177259101904,38172.4402134131,0.0,1.0
2022-06-15,14.01,14.1,13.97,14.05,17263,13.1715676857182,13.2561816108941,13.1339614967511,13.2091738746852,18361.8712495583,0.0,1.0
2022-06-16,13.85,13.93,13.63,13.6955,32563,13.0211429298499,13.096355307784,12.814308890531,12.8758890249645,34635.7883044295,0.0,1.0
2022-06-17,13.78,13.98,13.69,13.92,83206,12.9553320991575,13.1433630439929,12.8707181739816,13.0869537605422,88502.4537560533,0.0,1.0
2022-06-21,14.09,14.185,13.85,13.85,15724,13.2467800636523,13.3360947624491,13.0211429298499,13.0211429298499,16724.906651686,0.0,1.0
2022-06-22,14.03,14.21,14.0,14.05,22447,13.1903707802017,13.3595986305535,13.1621661384764,13.2091738746852,23875.8572634441,0.0,1.0
2022-06-23,14.02,14.255,13.98,14.255,24959,13.1809692329599,13.4019055931415,13.1433630439929,13.4019055931415,26547.7578936296,0.0,1.0
2022-06-24,14.12,14.36,13.99,14.0,99586,13.2749847053776,13.5006218391801,13.1527645912346,13.1621661384764,105925.117897151,0.0,1.0
2022-06-27,14.02,14.23,13.99,14.23,24696,13.1809692329599,13.3784017250371,13.1527645912346,13.3784017250371,26268.0167050393,0.0,1.0
2022-06-28,13.99,14.25,13.96,14.015,16210,13.1527645912346,13.3972048195206,13.1245599495093,13.1762684593391,17241.8428404878,0.0,1.0
2022-06-29,13.93,13.97,13.86,13.93,23938,13.096355307784,13.1339614967511,13.0305444770916,13.096355307784,25461.766435262,0.0,1.0
2022-06-30,13.98,14.05,13.7,13.82,25198,13.1433630439929,13.2091738746852,12.8801197212233,12.9929382881246,26801.9713691925,0.0,1.0
2022-07-01,14.15,14.17,13.935,13.96,15765,13.3031893471029,13.3219924415865,13.1010560814049,13.1245599495093,16768.5164947742,0.0,1.0
2022-07-05,14.02,14.06,13.81,14.06,26294,13.1809692329599,13.218575421927,12.9835367408828,13.218575421927,27967.7369307703,0.0,1.0
2022-07-06,13.9,14.015,13.89,13.93,24648,13.0681506660587,13.1762684593391,13.0587491188169,13.096355307784,26216.9612789848,0.0,1.0
2022-07-07,13.89,14.0,13.86,13.91,33479,13.0587491188169,13.1621661384764,13.0305444770916,13.0775522133005,35610.096018303,0.0,1.0
2022-07-08,13.96,14.08,13.82,13.995,16418,13.1245599495093,13.2373785164105,12.9929382881246,13.1574653648555,17463.0830200573,0.0,1.0
2022-07-11,13.83,13.95,13.82,13.875,16185,13.0023398353663,13.1151584022676,12.9929382881246,13.0446467979543,17215.2514727511,0.0,1.0
2022-07-12,13.84,13.92,13.83,13.88,10021,13.0117413826081,13.0869537605422,13.0023398353663,13.0493475715752,10658.8838435859,0.0,1.0
2022-07-13,13.71,13.81,13.66,13.72,9812,12.8895212684651,12.9835367408828,12.8425135322563,12.8989228157069,10436.580009307,0.0,1.0
2022-07-14,13.64,13.75,13.54,13.54,18530,12.8237104377727,12.9271274574322,12.729694965355,12.729694965355,19709.5217664552,0.0,1.0
2022-07-15,14.11,14.17,13.85,13.85,23079,13.2655831581359,13.3219924415865,13.0211429298499,13.0211429298499,24548.0870398283,0.0,1.0
2022-07-18,13.97,14.28,13.88,13.88,20433,13.1339614967511,13.4254094612459,13.0493475715752,13.0493475715752,21733.6566785741,0.0,1.0
2022-07-19,14.24,14.42,14.17,14.17,13348,13.3878032722789,13.5570311226307,13.3219924415865,13.3219924415865,14197.6630619883,0.0,1.0
2022-07-20,14.36,14.36,14.16,14.16,15849,13.5006218391801,13.5006218391801,13.3125908943447,13.3125908943447,16857.8634903695,0.0,1.0
2022-07-21,14.24,14.275,14.0345,14.22,15261,13.3878032722789,13.420708687625,13.1946014764605,13.3690001777953,16232.4345212019,0.0,1.0
2022-07-22,14.18,14.29,14.17,14.29,12086,13.3313939888282,13.4348110084877,13.3219924415865,13.4348110084877,12855.3308186389,0.0,1.0
2022-07-25,14.27,14.35,14.06,14.06,15194,13.4160079140042,13.4912202919383,13.218575421927,13.218575421927,16161.1696556675,0.0,1.0
2022-07-26,13.91,14.29,13.91,14.25,12510,13.0775522133005,13.4348110084877,13.0775522133005,13.3972048195206,13306.3204154535,0.0,1.0
2022-07-27,14.63,14.77,14.4,14.4,26667,13.7544636147078,13.8860852760926,13.5382280281472,13.5382280281472,28364.4801374022,0.0,1.0
2022-07-28,14.65,14.88,14.5725,14.71,33492,13.7732667091914,13.9895022957521,13.7004047180677,13.829675992642,35623.9235295259,0.0,1.0
2022-07-29,15.06,15.17,14.79,14.79,22677,14.1587301461039,14.2621471657634,13.9048883705761,13.9048883705761,24120.4978466219,0.0,1.0
2022-08-01,15.15,15.18,14.88,15.17,30617,14.2433440712798,14.2715487130051,13.9895022957521,14.2621471657634,32565.9162398035,0.0,1.0
2022-08-02,15.01,15.14,14.58,14.58,23116,14.1117224098951,14.233942524038,13.707455878499,13.707455878499,24587.4422640786,0.0,1.0
2022-08-03,15.08,15.13,15.07,15.1044,8566,14.1775332405874,14.2245409767963,14.1681316933457,14.2004730158573,9111.26624130899,0.0,1.0
2022-08-04,15.0,15.17,14.94,15.17,7027,14.1023208626533,14.2621471657634,14.0459115792027,14.2621471657634,7474.30164343661,0.0,1.0
2022-08-05,15.04,15.09,15.03,15.03,6086,14.1399270516204,14.1869347878292,14.1305255043786,14.1305255043786,6473.40256182655,0.0,1.0
2022-08-08,15.23,15.37,15.07,15.21,16732,14.318556449214,14.4501781105987,14.1681316933457,14.2997533547304,17797.0705988304,0.0,1.0
2022-08-09,15.41,15.42,15.18,15.23,12168,14.4877842995658,14.4971858468076,14.2715487130051,14.318556449214,12942.5505048153,0.0,1.0
2022-08-10,15.67,15.8396,15.51,15.51,20378,14.7322245278518,14.8916747690722,14.5817997719835,14.5817997719835,21675.1556695534,0.0,1.0
2022-08-11,16.0,16.06,15.73,15.79,38034,15.0988848702808,15.1555056885443,14.8440911880948,14.9007120063583,40303.9035815022,0.06,1.0
2022-08-12,16.2,16.21,15.98,15.98,27688,15.2876209311593,15.2970577342032,15.0800112641929,15.0800112641929,29340.4449272923,0.0,1.0
2022-08-15,16.58,16.58,16.03,16.03,24165,15.6462194468285,15.6462194468285,15.1271952794126,15.1271952794126,25607.1890952043,0.0,1.0
2022-08-16,16.66,16.7646,16.415,16.415,11310,15.7217138711799,15.8204228310193,15.4905121966037,15.4905121966037,11984.9910476623,0.0,1.0
2022-08-17,16.42,16.68,16.2744,16.52,43560,15.4952305981257,15.7405874772677,15.3578307458061,15.5895986285649,46159.7002684502,0.0,1.0
2022-08-18,16.45,16.5499,16.38,16.48,11133,15.5235410072574,15.6178146696662,15.4574833859499,15.5518514163892,11797.4275272878,0.0,1.0
2022-08-19,16.37,16.5126,16.26,16.26,20870,15.448046582906,15.5826153943124,15.3442417494228,15.3442417494228,22115.5405097006,0.0,1.0
2022-08-22,15.94,16.25,15.86,16.14,11426,15.0422640520172,15.3348049463789,14.9667696276658,15.2310001128957,12107.9140327666,0.0,1.0
2022-08-23,15.61,15.98,15.6,15.89,9208,14.7308495515677,15.0800112641929,14.7214127485238,14.9950800367976,9757.54178310124,0.0,1.0
2022-08-24,15.53,15.65,15.46,15.65,8802,14.6553551272163,14.7685967637434,14.5892975059088,14.7685967637434,9327.31133523644,0.0,1.0
2022-08-25,15.7,15.78,15.45,15.66,13748,14.815780778963,14.8912752033144,14.5798607028649,14.7780335667873,14568.4930966634,0.0,1.0
2022-08-26,15.4,15.79,15.35,15.79,15274,14.5326766876452,14.9007120063583,14.4854926724256,14.9007120063583,16185.5661593276,0.0,1.0
2022-08-29,15.21,15.29,15.03,15.27,10343,14.3533774298107,14.4288718541621,14.18351497502,14.4099982480742,10960.2796114917,0.0,1.0
2022-08-30,15.17,15.25,15.04,15.2399,8399,14.315630217635,14.3911246419864,14.1929517780639,14.381593470912,8900.25993008983,0.0,1.0
2022-08-31,14.99,15.22,14.94,15.18,10983,14.1457677628443,14.3628142328546,14.0985837476247,14.3250670206789,11638.4753913772,0.0,1.0
2022-09-01,14.8,14.99,14.59,14.99,23482,13.9664685050097,14.1457677628443,13.7682956410873,14.1457677628443,24883.4270363579,0.0,1.0
2022-09-02,14.8,14.82,14.755,14.755,13091,13.9664685050097,13.9853421110976,13.9240028913121,13.9240028913121,13872.2827413747,0.0,1.0
2022-09-06,14.69,14.95,14.69,14.78,9248,13.8626636715265,14.1080205506686,13.8626636715265,13.9475948989219,9799.92901934412,0.0,1.0
2022-09-07,14.9,14.93,14.62,14.74,11423,14.060836535449,14.0891469445808,13.7966060502191,13.9098476867462,12104.7349900484,0.0,1.0
2022-09-08,15.03,15.03,14.8,14.8,42695,14.18351497502,14.18351497502,13.9664685050097,13.9664685050097,45243.076284699,0.0,1.0
2022-09-09,15.27,15.27,14.94,15.0,15745,14.4099982480742,14.4099982480742,14.0985837476247,14.1552045658882,16684.675866087,0.0,1.0
2022-09-12,15.65,15.78,15.28,15.28,21536,14.7685967637434,14.8912752033144,14.4194350511181,14.4194350511181,22821.2879931438,0.0,1.0
2022-09-13,15.01,15.61,14.855,15.47,20401,14.1646413689322,14.7308495515677,14.0183709217513,14.5987343089527,21618.5501647533,0.0,1.0
2022-09-14,14.62,15.025,14.62,14.97,19209,13.7966060502191,14.178796573498,13.7966060502191,14.1268941567565,20355.4105247167,0.0,1.0
2022-09-15,14.68,15.06,14.68,14.73,8598,13.8532268684826,14.2118253841518,13.8532268684826,13.9004108837022,9111.13643039798,0.0,1.0
2022-09-16,14.27,14.6,14.22,14.6,39508,13.4663179436817,13.7777324441312,13.419133928462,13.7777324441312,41865.8732370507,0.0,1.0
2022-09-19,14.75,14.78,14.3,14.3,11551,13.9192844897901,13.9475948989219,13.4946283528134,13.4946283528134,12240.3741460255,0.0,1.0
2022-09-20,14.69,14.77,14.68,14.68,8699,13.8626636715265,13.9381580958779,13.8532268684826,13.8532268684826,9218.16420191117,0.0,1.0
2022-09-21,14.54,14.9345,14.49,14.84,21385,13.7211116258677,14.0933935059505,13.673927610648,14.0042157171854,22661.2761763271,0.0,1.0
2022-09-22,14.26,14.52,14.15,14.52,8414,13.4568811406377,13.7022380197798,13.3530763071546,13.7022380197798,8916.15514368095,0.0,1.0
2022-09-23,14.15,14.18,13.92,14.1,15572,13.3530763071546,13.3813867162863,13.1360298371443,13.3058922919349,16501.3510693367,0.0,1.0
2022-09-26,14.13,14.25,13.944,13.944,8171,13.3342027010667,13.4474443375938,13.1586781644497,13.1586781644497,8658.65268350569,0.0,1.0
2022-09-27,13.74,14.15,13.66,14.15,24607,12.9661673823536,13.3530763071546,12.8906729580022,13.3530763071546,26075.5680556878,0.0,1.0
2022-09-28,14.02,14.16,13.7101,13.84,16410,13.2303978675835,13.3625131101985,12.9379513412523,13.0605354127929,17389.3636686242,0.0,1.0
2022-09-29,13.96,14.1,13.75,13.87,11483,13.17377704932,13.3058922919349,12.9756041853975,13.0888458219246,12168.3158444126,0.0,1.0
2022-09-30,13.67,14.05,13.67,14.05,27215,12.9001097610461,13.2587082767153,12.9001097610461,13.2587082767153,28839.2158587208,0.0,1.0
2022-10-03,14.05,14.09,13.69,13.7,26009,13.2587082767153,13.296455488891,12.918983367134,12.9284201701779,27561.2406859992,0.0,1.0
2022-10-04,14.2,14.2766,14.06,14.1,27720,13.4002603223742,13.4725462336907,13.2681450797592,13.3058922919349,29374.3547162865,0.0,1.0
2022-10-05,14.21,14.3,14.145,14.21,18085,13.4096971254181,13.4946283528134,13.3483579056326,13.4096971254181,19164.329186293,0.0,1.0
2022-10-06,14.03,14.12,14.02,14.02,4582,13.2398346706275,13.3247658980228,13.2303978675835,13.2303978675835,4855.45791161705,0.0,1.0
2022-10-07,13.88,13.94,13.3831,13.92,15571,13.0982826249686,13.1549034432321,12.6293678817159,13.1360298371443,16500.2913884306,0.0,1.0
2022-10-10,13.83,14.0,13.8,13.87,8321,13.0510986097489,13.2115242614957,13.0227882006172,13.0888458219246,8817.60481941636,0.0,1.0
2022-10-11,14.05,14.1,13.6689,13.6689,21007,13.2587082767153,13.3058922919349,12.8990717127113,12.8990717127113,22260.7167938323,0.0,1.0
2022-10-12,14.05,14.1,13.95,13.95,11525,13.2587082767153,13.3058922919349,13.1643402462761,13.1643402462761,12212.8224424676,0.0,1.0
2022-10-13,14.47,14.47,13.8,13.8,21572,13.6550540045602,13.6550540045602,13.0227882006172,13.0227882006172,22859.4365057624,0.0,1.0
2022-10-14,14.41,14.47,14.33,14.47,17181,13.5984331862966,13.6550540045602,13.5229387619452,13.6550540045602,18206.3776472049,0.0,1.0
2022-10-17,14.5,14.545,14.395,14.5,24843,13.683364413692,13.7258300273896,13.5842779817307,13.683364413692,26325.6527495204,0.0,1.0
2022-10-18,14.57,14.64,14.57,14.6,6476,13.7494220349994,13.8154796563069,13.7494220349994,13.7777324441312,6862.49354771545,0.0,1.0
2022-10-19,14.5,14.6,14.37,14.52,13897,13.683364413692,13.7777324441312,13.5606859741209,13.7022380197798,14726.3855516679,0.0,1.0
2022-10-20,14.25,14.4491,14.06,14.44,12010,13.4474443375938,13.6353310861984,13.2681450797592,13.6267435954284,12726.7676819121,0.0,1.0
2022-10-21,14.7,14.7,14.1,14.29,29853,13.8721004745705,13.8721004745705,13.3058922919349,13.4851915497695,31634.6540889358,0.0,1.0
2022-10-24,14.73,14.8,14.52,14.52,11404,13.9004108837022,13.9664685050097,13.7022380197798,13.7022380197798,12084.6010528331,0.0,1.0
2022-10-25,14.88,14.93,14.7,14.8,15939,14.0419629293611,14.0891469445808,13.8721004745705,13.9664685050097,16890.2539618648,0.0,1.0
2022-10-26,14.665,14.86,14.1201,14.73,15650,13.8390716639167,14.0230893232733,13.3248602660532,13.9004108837022,16584.0061800103,0.0,1.0
2022-10-27,15.25,15.39,14.75,14.83,23979,14.3911246419864,14.5232398846013,13.9192844897901,13.9947789141415,25410.0884466751,0.0,1.0
2022-10-28,15.75,15.77,15.23,15.23,62815,14.8629647941826,14.8818384002705,14.3722510358985,14.3722510358985,66563.8561148465,0.0,1.0
2022-10-31,15.72,15.82,15.53,15.82,12868,14.8346543850509,14.9290224154901,14.6553551272163,14.9290224154901,13635.9738993209,0.0,1.0
2022-11-01,15.82,15.97,15.78,15.9,8230,14.9290224154901,15.070574461149,14.8912752033144,15.0045168398415,8721.17385696388,0.0,1.0
2022-11-02,15.53,16.23,15.525,15.64,20227,14.6553551272163,15.3159313402911,14.6506367256943,14.7591599606995,21434.165687097,0.0,1.0
2022-11-03,15.19,15.58,15.18,15.58,30236,14.3345038237228,14.7025391424359,14.3250670206789,14.7025391424359,32040.5118759611,0.0,1.0
2022-11-04,15.19,15.25,15.1646,15.1646,16210,14.3345038237228,14.3911246419864,14.3105343439912,14.3105343439912,17177.42748741,0.0,1.0
2022-11-07,15.08,15.4,15.07,15.2,10469,14.2306989902396,14.5326766876452,14.2212621871957,14.3439406267667,11093.7994056567,0.0,1.0
2022-11-08,14.94,15.14,14.75,15.1,15607,14.0985837476247,14.2873198085032,13.9192844897901,14.2495725963275,16538.4399010492,0.0,1.0
2022-11-09,14.61,14.91,14.61,14.91,5151,13.8437900654387,14.1280568018953,13.8437900654387,14.1280568018953,5436.09153593555,0.06,1.0
2022-11-10,14.92,14.99,14.88,14.97,31112,14.1375323597772,14.2038612649504,14.0996301282497,14.1849101491867,32833.9506631775,0.0,1.0
2022-11-11,14.96,15.09,14.82,15.09,11260,14.1754345913048,14.2986168437693,14.0427767809583,14.2986168437693,11883.2053377275,0.0,1.0
2022-11-14,15.04,15.15,14.945,15.1,13276,14.2512390543599,14.3554701910607,14.1612212544819,14.3080924016512,14010.7845527238,0.0,1.0
2022-11-15,15.21,15.43,14.81,15.0,20816,14.412323538352,14.6207858117535,14.0333012230765,14.2133368228323,21968.0996723033,0.0,1.0
2022-11-16,15.16,15.47,14.89,15.0441,10229,14.3649457489425,14.6586880432811,14.1091056861316,14.2551240330915,10795.1427530742,0.0,1.0
2022-11-17,15.1,15.22,14.95,15.12,11856,14.3080924016512,14.4217990962339,14.1659590334229,14.327043517415,12512.1920500975,0.0,1.0
2022-11-18,15.25,15.34,14.98,15.34,17913,14.4502257698795,14.5355057908165,14.1943857070686,14.5355057908165,18904.427816582,0.0,1.0
2022-11-21,15.34,15.6156,15.12,15.23,9175,14.5355057908165,14.7966521660414,14.327043517415,14.4312746541158,9682.80719126555,0.0,1.0
2022-11-22,15.36,15.57,15.34,15.57,20111,14.5544569065803,14.7534436221,14.5355057908165,14.7534436221,21224.0801551543,0.0,1.0
2022-11-23,15.43,15.63,15.26,15.53,12085,14.6207858117535,14.8102969693913,14.4597013277614,14.7155413905724,12753.8664748168,0.0,1.0
2022-11-25,15.46,15.84,15.43,15.5,2905,14.6492124853992,15.0092836849109,14.6207858117535,14.6871147169267,3065.78254938707,0.0,1.0
2022-11-28,15.2,15.46,14.99,15.26,11588,14.4028479804701,14.6492124853992,14.2038612649504,14.4597013277614,12229.3590988975,0.0,1.0
2022-11-29,14.99,15.13,14.99,15.13,4806,14.2038612649504,14.3365190752969,14.2038612649504,14.3365190752969,5071.99687860733,0.0,1.0
2022-11-30,15.34,15.41,14.68,15.01,17610,14.5355057908165,14.6018346959897,13.9101189706119,14.2228123807142,18584.6577262328,0.0,1.0
2022-12-01,16.13,16.16,15.34,15.34,21938,15.2840748634857,15.3125015371314,14.5355057908165,14.5355057908165,23152.1988187447,0.0,1.0
2022-12-02,16.08,16.08,15.8,15.99,18982,15.2366970740763,15.2366970740763,14.9713814533834,15.1514170531393,20032.593580883,0.0,1.0
2022-12-05,15.32,15.86,15.11,15.86,12533,14.5165546750528,15.0282348006747,14.3175679595331,15.0282348006747,13226.661855927,0.0,1.0
2022-12-06,15.59,15.73,15.23,15.73,44792,14.7723947378637,14.9050525482102,14.4312746541158,14.9050525482102,47271.0953363669,0.0,1.0
2022-12-07,15.3,15.64,15.01,15.51,9671,14.497603559289,14.8197725272732,14.2228123807142,14.6965902748086,10206.2592203519,0.0,1.0
2022-12-08,15.31,15.404,15.2,15.404,5209,14.5070791171709,14.5961493612606,14.4028479804701,14.5961493612606,5497.30165224,0.0,1.0
2022-12-09,15.02,15.56,15.02,15.56,4628,14.2322879385961,14.7439680642181,14.2322879385961,14.7439680642181,4884.1451423626,0.0,1.0
2022-12-12,14.93,15.14,14.71,15.03,11480,14.1470079176591,14.3459946331788,13.9385456442576,14.241763496478,12115.3816409513,0.0,1.0
2022-12-13,15.31,15.59,15.04,15.23,27783,14.5070791171709,14.7723947378637,14.2512390543599,14.4312746541158,29320.7010566681,0.0,1.0
2022-12-14,13.81,14.48,13.17,14.48,511765,13.0857454348876,13.7206078129741,12.4793097304468,13.7206078129741,540089.571906051,0.0,1.0
2022-12-15,13.63,13.8,13.33,13.55,69401,12.9151853930136,13.0762698770057,12.630918656557,12.8393809299585,73242.1255456154,0.0,1.0
2022-12-16,13.86,13.94,13.39,13.39,119915,13.1331232242971,13.2089276873522,12.6877720038483,12.6877720038483,126551.915459466,0.0,1.0
2022-12-19,13.91,14.19,13.62,13.8,60417,13.1805010137065,13.4458166343994,12.9057098351318,13.0762698770057,63760.8895994213,0.0,1.0
2022-12-20,13.67,13.9,13.6,13.8,30814,12.9530876245412,13.1710254558246,12.886758719368,13.0762698770057,32519.4573069925,0.0,1.0
2022-12-21,13.99,14.12,13.68,13.75,35663,13.2563054767616,13.3794877292262,12.9625631824231,13.0288920875963,37636.8340994118,0.0,1.0
2022-12-22,13.76,13.94,13.42,13.42,31958,13.0383676454782,13.2089276873522,12.716198677494,12.716198677494,33726.7740837562,0.0,1.0
2022-12-23,14.0,14.06,13.68,13.76,153797,13.2657810346435,13.3226343819348,12.9625631824231,13.0383676454782,162309.176849598,0.0,1.0
2022-12-27,13.86,14.0,13.5588,14.0,37132,13.1331232242971,13.2657810346435,12.8477194208946,13.2657810346435,39187.138596847,0.0,1.0
2022-12-28,13.83,13.89,13.73,13.83,10514,13.1046965506514,13.1615498979427,13.0099409718325,13.1046965506514,11095.9166004322,0.0,1.0
2022-12-29,13.62,13.94,13.56,13.9175,28457,12.9057098351318,13.2089276873522,12.8488564878404,13.1876076821179,30032.0048219991,0.0,1.0
2022-12-30,13.76,13.84,13.53,13.7697,26668,13.0383676454782,13.1141721085333,12.8204298141948,13.0475589366236,28143.9893380566,0.0,1.0
2023-01-03,13.58,13.88,13.41,13.88,23369,12.8678076036042,13.1520743400608,12.7067231196121,13.1520743400608,24662.4001365323,0.0,1.0
2023-01-04,13.43,13.74,13.4,13.69,24497,12.7256742353759,13.0194165297144,12.6972475617302,12.972038740305,25852.8313639707,0.0,1.0
2023-01-05,13.44,13.51,13.2432,13.45,13802,12.7351497932578,12.801478698431,12.5486708141422,12.7446253511397,14565.8969867953,0.0,1.0
2023-01-06,13.47,13.59,13.28,13.55,33165,12.7635764669034,12.8772831614861,12.5835408671476,12.8393809299585,35000.5777109888,0.0,1.0
2023-01-09,13.43,13.58,13.32,13.58,30507,12.7256742353759,12.8678076036042,12.6214430986751,12.8678076036042,32195.4658293119,0.0,1.0
2023-01-10,13.58,13.58,13.2591,13.36,12826,12.8678076036042,12.8678076036042,12.5637369511744,12.6593453302027,13535.8784779479,0.0,1.0
2023-01-11,13.67,13.74,13.3889,13.68,16146,12.9530876245412,13.0194165297144,12.6867296924813,12.9625631824231,17039.6299629617,0.0,1.0
2023-01-12,13.83,13.88,13.595,13.69,24177,13.1046965506514,13.1520743400608,12.882020940427,12.972038740305,25515.1203774634,0.0,1.0
2023-01-13,13.97,13.97,13.6237,13.72,26050,13.2373543609978,13.2373543609978,12.9092157915481,13.0004654139506,27491.7849953643,0.0,1.0
2023-01-17,13.55,13.83,13.47,13.83,32062,12.8393809299585,13.1046965506514,12.7635764669034,13.1046965506514,33836.5301543713,0.0,1.0
2023-01-18,13.16,13.525,13.16,13.5,33486,12.4698341725649,12.8156920352538,12.4698341725649,12.7920031405491,35339.3440443289,0.0,1.0
2023-01-19,13.14,13.19,12.93,13.09,68350,12.4508830568011,12.4982608462106,12.2518963412815,12.4035052673917,72132.9560243052,0.0,1.0
2023-01-20,13.41,13.45,13.071,13.24,29192,12.7067231196121,12.7446253511397,12.3855017074161,12.54563863562,30807.6847441333,0.0,1.0
2023-01-23,13.5,13.52,13.4,13.4,26367,12.7920031405491,12.8109542563129,12.6972475617302,12.6972475617302,27826.3299413731,0.0,1.0
2023-01-24,13.36,13.49,13.36,13.41,29051,12.6593453302027,12.7825275826672,12.6593453302027,12.7067231196121,30658.8808407034,0.0,1.0
2023-01-25,13.45,13.465,13.11,13.16,28207,12.7446253511397,12.7588386879625,12.4224563831555,12.4698341725649,29768.1681137903,0.0,1.0
2023-01-26,13.23,13.25,12.95,13.05,328158,12.5361630777381,12.5551141935019,12.2708474570452,12.3656030358641,346320.505969626,0.0,1.0
2023-01-27,13.45,13.49,13.23,13.25,22454,12.7446253511397,12.7825275826672,12.5361630777381,12.5551141935019,23696.7577844878,0.0,1.0
2023-01-30,13.37,13.495,13.25,13.35,21159,12.6688208880845,12.7872653616082,12.5551141935019,12.6498697723208,22330.083635966,0.0,1.0
2023-01-31,13.53,13.61,13.34,13.34,38256,12.8204298141948,12.8962342772499,12.6403942144389,12.6403942144389,40373.348436954,0.0,1.0
2023-02-01,13.73,13.75,13.42,13.52,39898,13.0099409718325,13.0288920875963,12.716198677494,12.8109542563129,42106.2279364701,0.0,1.0
2023-02-02,13.75,13.79,13.54,13.54,24726,13.0288920875963,13.0667943191239,12.8299053720766,12.8299053720766,26094.5057886901,0.0,1.0
2023-02-03,13.89,13.98,13.78,13.78,67403,13.1615498979427,13.2468299188797,13.057318761242,13.057318761242,71133.54257361,0.0,1.0
2023-02-06,13.75,13.89,13.63,13.89,30235,13.0288920875963,13.1615498979427,12.9151853930136,13.1615498979427,31908.4114907807,0.0,1.0
2023-02-07,13.95,13.95,13.7,13.76,50219,13.2184032452341,13.2184032452341,12.9815142981869,13.0383676454782,52998.4625981648,0.0,1.0
2023-02-08,13.94,13.95,13.7,13.709,56244,13.2089276873522,13.2184032452341,12.9815142981869,12.9900423002806,59356.9272659986,0.0,1.0
2023-02-09,13.81,13.89,13.68,13.79,51768,13.142598782179,13.2187325911995,13.0188813425205,13.1235653299238,54396.8580224336,0.06,1.0
2023-02-10,13.8,13.87,13.7365,13.74,115218,13.1330820560514,13.1996991389444,13.0726508451413,13.0759816992859,121068.945828094,0.0,1.0
2023-02-13,13.85,13.88,13.65,13.76,46987,13.1806656866893,13.209215865072,12.9903311641378,13.0950151515411,49373.0715480623,0.0,1.0
2023-02-14,13.81,13.89,13.64,13.8487,82129,13.142598782179,13.2187325911995,12.9808144380102,13.1794285122927,86299.635924209,0.0,1.0
2023-02-15,13.82,13.89,13.73,13.73,30380,13.1521155083065,13.2187325911995,13.0664649731584,13.0664649731584,31922.7427507638,0.0,1.0
2023-02-16,13.74,13.83,13.64,13.64,25860,13.0759816992859,13.1616322344341,12.9808144380102,12.9808144380102,27173.2102546002,0.0,1.0
2023-02-17,13.88,13.89,13.6,13.78,66426,13.209215865072,13.2187325911995,12.9427475334999,13.1140486037962,69799.2136261432,0.0,1.0
2023-02-21,13.73,13.83,13.6205,13.68,40589,13.0664649731584,13.1616322344341,12.9622568220614,13.0188813425205,42650.1713466342,0.0,1.0
2023-02-22,13.69,13.81,13.61,13.81,28463,13.0283980686481,13.142598782179,12.9522642596275,13.142598782179,29908.394565997,0.0,1.0
2023-02-23,13.76,13.79,13.645,13.73,25871,13.0950151515411,13.1235653299238,12.985572801074,13.0664649731584,27184.7688513828,0.0,1.0
2023-02-24,13.54,13.6748,13.46,13.67,24944,12.8856471767345,13.0139326449342,12.8095133677139,13.0093646163929,26210.6943770589,0.0,1.0
2023-02-27,13.67,13.69,13.52,13.69,13270,13.0093646163929,13.0283980686481,12.8666137244793,13.0283980686481,13943.8708460381,0.0,1.0
2023-02-28,13.63,13.74,13.63,13.6733,14463,12.9712977118826,13.0759816992859,12.9712977118826,13.012505136015,15197.4532061981,0.0,1.0
2023-03-01,13.48,13.6,13.46,13.55,29690,12.828546819969,12.9427475334999,12.8095133677139,12.8951639028621,31197.7034980309,0.0,1.0
2023-03-02,13.52,13.5423,13.37,13.46,31004,12.8666137244793,12.8878360237438,12.7238628325657,12.8095133677139,32578.4304228006,0.0,1.0
2023-03-03,13.6,13.66,13.4646,13.4646,21449,12.9427475334999,12.9998478902654,12.8138910617326,12.8138910617326,22538.2129447377,0.0,1.0
2023-03-06,13.52,13.63,13.44,13.615,64608,12.8666137244793,12.9712977118826,12.7904799154587,12.9570226226913,67888.892812421,0.0,1.0
2023-03-07,13.38,13.42,13.35,13.4,18686,12.7333795586933,12.7714464632036,12.7048293803106,12.7524130109484,19634.9035892288,0.0,1.0
2023-03-08,13.33,13.36,13.26,13.3,16744,12.6857959280554,12.7143461064382,12.6191788451624,12.6572457496727,17594.2858663196,0.0,1.0
2023-03-09,12.59,13.26,12.59,13.26,60736,11.981558194615,12.6191788451624,11.981558194615,12.6191788451624,63820.2667449107,0.0,1.0
2023-03-10,11.87,12.5592,11.6804,12.55,95715,11.2963539134297,11.9522466781421,11.1159167860509,11.9434912901047,100575.553732368,0.0,1.0
2023-03-13,11.11,11.61,10.7101,11.5,111505,10.5730827277341,11.0489190341128,10.1925088498925,10.9442350467095,117167.394023171,0.0,1.0
2023-03-14,10.95,11.99,10.83,11.66,84632,10.4208151096929,11.4105546269606,10.3066143961621,11.0965026647507,88929.7420830366,0.0,1.0
2023-03-15,11.16,11.17,10.66,10.7,82147,10.620666358372,10.6301830844996,10.1448300519933,10.1828969565036,86318.5499916718,0.0,1.0
2023-03-16,11.57,11.745,10.82,10.99,35711,11.0108521296025,11.177394836835,10.2970976700345,10.4588820142032,37524.4590642701,0.0,1.0
2023-03-17,10.91,11.7299,10.89,11.47,92170,10.3827482051827,11.1630245803824,10.3637147529275,10.9156848683268,96850.5332237618,0.0,1.0
2023-03-20,11.0,11.23,10.95,11.0,48467,10.4683987403308,10.687283441265,10.4208151096929,10.4683987403308,50928.2282060984,0.0,1.0
2023-03-21,11.49,11.6,11.115,11.26,87830,10.9347183205819,11.0394023079852,10.5778410907979,10.7158336196477,92290.1414022246,0.0,1.0
2023-03-22,11.07,11.525,11.0235,11.48,36349,10.5350158232238,10.9680268620284,10.4907630467306,10.9252015944543,38194.8576776667,0.0,1.0
2023-03-23,10.66,11.205,10.61,11.14,44908,10.1448300519933,10.6634916259461,10.0972464213555,10.6016329061168,47188.4967561324,0.0,1.0
2023-03-24,10.74,10.78,10.47,10.56,39638,10.2209638610139,10.2590307655242,9.96401225556942,10.0496627907176,41650.8781156937,0.0,1.0
2023-03-27,10.82,11.02,10.79,10.91,29439,10.2970976700345,10.487432192586,10.2685474916518,10.3827482051827,30933.9573350801,0.0,1.0
2023-03-28,10.61,10.89,10.555,10.85,37407,10.0972464213555,10.3637147529275,10.0449044276538,10.3256478484172,39306.5845318569,0.0,1.0
2023-03-29,10.46,10.78,10.26,10.78,29919,9.95449552944185,10.2590307655242,9.76416100689038,10.2590307655242,31438.3324674161,0.0,1.0
2023-03-30,10.0,10.69,9.96,10.6,37955,9.51672612757347,10.173380230376,9.47865922306318,10.0877296952279,39882.4128079407,0.0,1.0
2023-03-31,10.1,10.25,9.975,10.04,101122,9.6118933888492,9.75464428076281,9.49293431225454,9.55479303208376,106257.129441828,0.0,1.0
2023-04-03,10.2,10.48,10.03,10.03,123456,9.70706065012494,9.973528981697,9.54527630595619,9.54527630595619,129725.28403681,0.0,1.0
2023-04-04,10.05,10.25,9.76,10.25,46765,9.56430975821134,9.75464428076281,9.2883247005117,9.75464428076281,49139.798049357,0.0,1.0
2023-04-05,10.05,10.17,9.93,9.93,22647,9.56430975821134,9.67851047174222,9.45010904468045,9.45010904468045,23797.0492125262,0.0,1.0
2023-04-06,10.13,10.2799,10.0,10.0,14179,9.64044356723192,9.78309929188425,9.51672612757347,9.51672612757347,14899.0312528993,0.0,1.0
2023-04-10,10.04,10.3,10.02,10.02,46676,9.55479303208376,9.80222791140067,9.53575957982862,9.53575957982862,49046.2784935698,0.0,1.0
2023-04-11,10.19,10.29,10.0,10.05,31134,9.69754392399736,9.7927111852731,9.51672612757347,9.56430975821134,32715.0320211415,0.0,1.0
2023-04-12,9.97,10.28,9.95,10.27,37518,9.48817594919075,9.78319445914553,9.4691424969356,9.77367773301795,39423.2212812098,0.0,1.0
2023-04-13,10.02,10.225,9.941,9.98,18855,9.53575957982862,9.73085246544387,9.46057744342079,9.49769267531832,19812.4856670721,0.0,1.0
2023-04-14,9.78,10.29,9.68,10.13,41231,9.30735815276685,9.7927111852731,9.21219089149112,9.64044356723192,43324.7730861337,0.0,1.0
2023-04-17,9.98,10.095,9.73,9.83,34465,9.49769267531832,9.60713502578542,9.25977452212899,9.35494178340472,36215.185283248,0.0,1.0
2023-04-18,9.69,10.01,9.65,10.01,114216,9.22170761761869,9.52624285370104,9.1836407131084,9.52624285370104,120016.062739343,0.0,1.0
2023-04-19,9.82,10.035,9.62,9.63,91593,9.34542505727715,9.55003466901998,9.15509053472568,9.16460726085325,96244.2322834333,0.0,1.0
2023-04-20,9.99,9.99,9.6,9.82,32316,9.50720940144589,9.50720940144589,9.13605708247053,9.34542505727715,33957.0557845188,0.0,1.0
2023-04-21,9.67,9.9215,9.62,9.89,33947,9.20267416536354,9.44201982747202,9.15509053472568,9.41204214017016,35670.8804529354,0.0,1.0
2023-04-24,9.63,9.7,9.58,9.68,49554,9.16460726085325,9.23122434374626,9.11702363021538,9.21219089149112,52070.4277245341,0.0,1.0
2023-04-25,9.47,9.79,9.155,9.56,44954,9.01233964281207,9.31687487889442,8.71256276979351,9.09799017796024,47236.8327063145,0.0,1.0
2023-04-26,9.67,9.83,9.37,9.37,67543,9.20267416536354,9.35494178340472,8.91717238153634,8.91717238153634,70972.9365903501,0.0,1.0
2023-04-27,10.07,10.16,9.59,10.16,74989,9.58334321046648,9.66899374561464,9.12654035634296,9.66899374561464,78797.0558307118,0.0,1.0
2023-04-28,9.71,10.03,9.64,10.01,56598,9.24074106987384,9.54527630595619,9.17412398698082,9.52624285370104,59472.1327915644,0.0,1.0
2023-05-01,9.33,9.8,9.25,9.76,53006,8.87910547702605,9.326391605022,8.80297166800546,9.2883247005117,55697.7255512503,0.0,1.0
2023-05-02,8.6,9.37,8.6,9.33,149567,8.18438446971318,8.91717238153634,8.18438446971318,8.87910547702605,157162.240454361,0.0,1.0
2023-05-03,9.07,9.63,8.7,8.7,279688,8.63167059770914,9.16460726085325,8.27955173098892,8.27955173098892,293890.983359961,0.0,1.0
2023-05-04,8.64,9.19,8.59,8.91,161354,8.22245137422348,8.74587131124002,8.17486774358561,8.47940297966796,169547.802297786,0.0,1.0
2023-05-05,9.06,9.07,8.86,8.9,90094,8.62215387158156,8.63167059770914,8.43181934903009,8.46988625354039,94669.1107764092,0.0,1.0
2023-05-08,9.24,9.64,9.22,9.3,172504,8.79345494187788,9.17412398698082,8.77442148962274,8.85055529864333,181264.01630934,0.0,1.0
2023-05-09,9.33,9.59,9.11,9.11,54997,8.87910547702605,9.12654035634296,8.66973750221943,8.66973750221943,57789.8315689188,0.0,1.0
2023-05-10,9.45,9.51,9.35,9.45,63320,8.99330619055693,9.05040654732237,8.89813892928119,8.99330619055693,66535.4862073193,0.0,1.0
2023-05-11,9.39,9.459,9.235,9.28,50061,8.99330619055693,9.05939118812332,8.84485438442952,8.88795329588587,52269.185551981,0.06,1.0
2023-05-12,9.65,9.67,9.4,9.495,63693,9.2423221234158,9.26147719517417,9.00288372643612,9.09387031728839,66502.4916674124,0.0,1.0
2023-05-15,10.08,10.49,9.65,9.65,201701,9.65415616622086,10.0468351372675,9.2423221234158,9.2423221234158,210598.010327803,0.0,1.0
2023-05-16,10.08,10.2,10.04,10.08,66439,9.65415616622086,9.7690865967711,9.6158460227041,9.65415616622086,69369.6174444791,0.0,1.0
2023-05-17,10.32,10.38,9.79,10.08,85414,9.88401702732135,9.94148224259648,9.37640762572442,9.65415616622086,89181.6027393962,0.0,1.0
2023-05-18,10.39,10.48,9.52,10.37,73379,9.95105977847566,10.0372576013883,9.11781415698636,9.93190470671729,76615.7401294185,0.0,1.0
2023-05-19,10.36,10.49,10.11,10.49,93996,9.9223271708381,10.0468351372675,9.68288877385842,10.0468351372675,98142.1538751526,0.0,1.0
2023-05-22,10.61,10.64,10.225,10.36,44622,10.1617655678178,10.1904981754553,9.79303043646907,9.9223271708381,46590.2718223866,0.0,1.0
2023-05-23,10.73,10.8899,10.62,10.62,31393,10.276695998368,10.4298407970762,10.171343103697,10.171343103697,32777.7419954325,0.0,1.0
2023-05-24,10.7,10.85,10.67,10.72,45276,10.2479633907305,10.3916264289183,10.2192307830929,10.2671184624888,47273.1196950018,0.0,1.0
2023-05-25,10.34,10.67,10.31,10.66,11390,9.90317209907973,10.2192307830929,9.87443949144217,10.2096532472137,11892.411726435,0.0,1.0
2023-05-26,10.55,10.68,10.35,10.35,80560,10.1043003525427,10.2288083189721,9.91274963495891,9.91274963495891,84113.4932995262,0.0,1.0
2023-05-30,10.47,10.62,10.43,10.62,32208,10.0276800655092,10.171343103697,9.98936992199241,10.171343103697,33628.691561459,0.0,1.0
2023-05-31,10.26,10.5,10.0215,10.37,76260,9.82655181204623,10.0564126731467,9.59812758132761,9.93190470671729,79623.8207425756,0.0,1.0
2023-06-01,10.41,10.519,10.315,10.35,49092,9.97021485023404,10.0746099913172,9.87922825938176,9.91274963495891,51257.4430618217,0.0,1.0
2023-06-02,10.7,10.73,10.39,10.44,62838,10.2479633907305,10.276695998368,9.95105977847566,9.9989474578716,65609.7777055068,0.0,1.0
2023-06-05,10.15,10.695,10.09,10.68,55009,9.72119891737517,10.2431746227909,9.66373370210004,10.2288083189721,57435.4413221655,0.0,1.0
2023-06-06,10.85,10.85,10.09,10.09,55429,10.3916264289183,10.3916264289183,9.66373370210004,9.66373370210004,57873.9674788908,0.0,1.0
2023-06-07,11.47,11.49,10.59,11.0,75707,10.9854336534279,11.0045887251863,10.1426104960594,10.5352894671061,79046.4279695537,0.0,1.0
2023-06-08,11.28,11.37,11.2,11.28,34287,10.8034604717233,10.889658294636,10.7268401846898,10.8034604717233,35799.3960372502,0.0,1.0
2023-06-09,11.17,11.339,11.02,11.339,19037,10.6981075770523,10.8599679334105,10.5544445388645,10.8599679334105,19876.7201085288,0.0,1.0
2023-06-12,11.0,11.2899,10.97,11.14,20373,10.5352894671061,10.8129422322437,10.5065568594685,10.6693749694147,21271.6509308745,0.0,1.0
2023-06-13,11.22,11.37,11.02,11.115,28797,10.7459952564482,10.889658294636,10.5544445388645,10.6454311297167,30067.2327029105,0.0,1.0
2023-06-14,11.13,11.345,11.06,11.34,27647,10.6597974335355,10.8657144549381,10.5927546823812,10.8609256869985,28866.5063214004,0.0,1.0
2023-06-15,11.28,11.32,11.1,11.19,20959,10.8034604717233,10.8417706152401,10.631064825898,10.7172626488107,21883.4993304963,0.0,1.0
2023-06-16,11.16,11.41,11.02,11.41,81951,10.6885300411731,10.9279684381528,10.5544445388645,10.9279684381528,85565.8501662051,0.0,1.0
2023-06-20,11.03,11.11,10.945,11.06,14739,10.5640220747437,10.6406423617772,10.4826130197706,10.5927546823812,15389.1357713718,0.0,1.0
2023-06-21,10.93,11.055,10.85,10.95,27182,10.4682467159518,10.5879659144416,10.3916264289183,10.4874017877102,28380.9952193114,0.0,1.0
2023-06-22,10.54,10.93,10.51,10.93,27361,10.0947228166635,10.4682467159518,10.0659902090259,10.4682467159518,28567.8908908681,0.0,1.0
2023-06-23,10.45,10.55,10.32,10.44,134173,10.0085249937508,10.1043003525427,9.88401702732135,9.9989474578716,140091.357205528,0.0,1.0
2023-06-26,10.45,10.695,10.43,10.5,13748,10.0085249937508,10.2431746227909,9.98936992199241,10.0564126731467,14354.4228634792,0.0,1.0
2023-06-27,10.65,10.79,10.48,10.48,20103,10.2000757113345,10.3341612136432,10.0372576013883,10.0372576013883,20989.741258694,0.0,1.0
2023-06-28,10.59,10.63,10.49,10.5,9334,10.1426104960594,10.1809206395762,10.0468351372675,10.0564126731467,9745.72177827434,0.0,1.0
2023-06-29,10.79,10.83,10.62,10.64,13818,10.3341612136432,10.3724713571599,10.171343103697,10.1904981754553,14427.5105562668,0.0,1.0
2023-06-30,10.38,10.86,10.23,10.86,177336,9.94148224259648,10.4012039647975,9.79781920440867,10.4012039647975,185158.272688243,0.0,1.0
2023-07-03,10.53,10.66,10.4,10.4,12499,10.0851452807843,10.2096532472137,9.96063731435485,9.96063731435485,13050.3296021696,0.0,1.0
2023-07-05,10.6,10.73,10.5,10.6,23963,10.1521880319386,10.276695998368,10.0564126731467,10.1521880319386,25020.00546098,0.0,1.0
2023-07-06,10.62,10.67,10.25,10.44,87950,10.171343103697,10.2192307830929,9.81697427616704,9.9989474578716,91829.4654381,0.0,1.0
2023-07-07,10.93,10.9599,10.67,10.67,112335,10.4682467159518,10.4968835482305,10.2192307830929,10.2192307830929,117290.085275599,0.0,1.0
2023-07-10,10.88,11.17,10.84,10.96,102210,10.4203590365558,10.6981075770523,10.3820488930391,10.4969793235893,106718.472568826,0.0,1.0
2023-07-11,11.01,11.03,10.72,10.99,40727,10.5448670029853,10.5640220747437,10.2671184624888,10.5257119312269,42523.4637737066,0.0,1.0
2023-07-12,11.2,11.26,10.87,11.17,75326,10.7268401846898,10.784305399965,10.4107815006767,10.6981075770523,78648.6220988102,0.0,1.0
2023-07-13,11.86,12.11,11.25,11.26,239950,11.3589575527162,11.5983959496959,10.7747278640858,10.784305399965,250534.169776829,0.0,1.0
2023-07-14,11.96,12.14,11.56,11.98,948278,11.4547329115081,11.6271285573335,11.0716314763406,11.4738879832665,990106.444874481,0.0,1.0
2023-07-17,11.52,12.2054,11.43,11.96,198108,11.0333213328238,11.6897656419833,10.9471235099111,11.4547329115081,206846.523468007,0.0,1.0
2023-07-18,12.09,12.15,11.53,11.53,94825,11.5792408779375,11.6367060932126,11.042898868703,11.042898868703,99007.7209797369,0.0,1.0
2023-07-19,12.06,12.28,11.56,12.11,99828,11.5505082703,11.7612140596421,11.0716314763406,11.5983959496959,104231.402794254,0.0,1.0
2023-07-20,12.06,12.16,11.833,11.94,129180,11.5505082703,11.6462836290918,11.3330982058424,11.4355778397497,134878.11648998,0.0,1.0
2023-07-21,11.87,12.17,11.84,12.06,73865,11.3685350885954,11.655861164971,11.3398024809578,11.5505082703,77123.1775393436,0.0,1.0
2023-07-24,12.11,12.21,11.78,11.78,36112,11.5983959496959,11.6941713084878,11.2823372656827,11.2823372656827,37704.8965992117,0.0,1.0
2023-07-25,12.18,12.44,12.05,12.08,32472,11.6654387008502,11.9144546337091,11.5409307344208,11.5696633420583,33904.336574258,0.0,1.0
2023-07-26,12.34,12.58,12.24,12.29,42752,11.8186792749172,12.0485401360177,11.7229039161253,11.7707915955213,44637.7863150615,0.0,1.0
2023-07-27,12.58,12.75,12.395,12.59,60013,12.0485401360177,12.2113582459639,11.8713557222527,12.0581176718969,62660.1672465799,0.0,1.0
2023-07-28,12.8,12.86,12.565,12.74,63409,12.2592459253598,12.3167111406349,12.0341738321989,12.2017807100847,66205.9644566743,0.0,1.0
2023-07-31,12.5,12.91,12.44,12.76,70183,11.9719198489842,12.3645988200309,11.9144546337091,12.2209357818431,73278.7648987173,0.0,1.0
2023-08-01,12.52,12.6,12.25,12.47,78724,11.9910749207426,12.0676952077761,11.7324814520045,11.9431872413466,82196.5075286979,0.0,1.0
2023-08-02,12.46,12.52,12.32,12.4,39388,11.9336097054674,11.9910749207426,11.7995242031588,11.8761444901923,41125.4006216703,0.0,1.0
2023-08-03,12.54,12.67,12.38,12.46,32088,12.0102299925009,12.1347379589304,11.8569894184339,11.9336097054674,33503.3983738234,0.0,1.0
2023-08-04,12.67,12.79,12.4101,12.55,34253,12.1347379589304,12.2496683894806,11.8858178014303,12.0198075283801,35763.8963007532,0.0,1.0
2023-08-07,12.59,12.71,12.56,12.63,29162,12.0581176718969,12.1730481024471,12.0293850642593,12.0964278154136,30448.3328153027,0.0,1.0
2023-08-08,12.28,12.42,12.23,12.42,19179,11.7612140596421,11.8952995619507,11.7133263802461,11.8952995619507,20024.9837138979,0.0,1.0
2023-08-09,12.22,12.41,12.18,12.39,19516,11.703748844367,11.8857220260715,11.6654387008502,11.8665669543131,20376.8487491752,0.0,1.0
2023-08-10,12.04,12.5399,12.01,12.14,19958,11.5888184138167,12.0699853843372,11.5599426204268,11.6850710584497,20735.0146856655,0.06,1.0
2023-08-11,12.08,12.12,12.01,12.06,22345,11.6273194716699,11.6658205295231,11.5599426204268,11.6080689427433,23214.9465453049,0.0,1.0
2023-08-14,12.17,12.21,12.0,12.025,20622,11.7139468518396,11.7524479096929,11.5503173559635,11.5743805171217,21424.8658606972,0.0,1.0
2023-08-15,12.03,12.1,11.96,12.08,25192,11.5791931493534,11.6465700005965,11.5118162981103,11.6273194716699,26172.7873515024,0.0,1.0
2023-08-16,11.72,12.14,11.72,12.01,28611,11.280809950991,11.6850710584497,11.280809950991,11.5599426204268,29724.89754342,0.0,1.0
2023-08-17,11.86,11.88,11.71,11.71,24866,11.4155636534772,11.4348141824039,11.2711846865277,11.2711846865277,25834.0953589418,0.0,1.0
2023-08-18,11.93,12.03,11.78,11.78,49789,11.4829405047204,11.5791931493534,11.3385615377708,11.3385615377708,51727.4098699567,0.0,1.0
2023-08-21,11.72,11.89,11.63,11.89,34454,11.280809950991,11.4444394468672,11.1941825708213,11.4444394468672,35795.3800972001,0.0,1.0
2023-08-22,11.56,11.8,11.52,11.77,42521,11.1268057195782,11.3578120666974,11.0883046617249,11.3289362733075,44176.4485143391,0.0,1.0
2023-08-23,11.59,11.625,11.49,11.62,18280,11.1556815129681,11.1893699385896,11.059428868335,11.184557306358,18991.685963221,0.0,1.0
2023-08-24,11.62,11.73,11.5,11.53,34645,11.184557306358,11.2904352154543,11.0690541327983,11.0979299261883,35993.8162032708,0.0,1.0
2023-08-25,11.54,11.7218,11.5,11.7,23159,11.1075551906516,11.2825424985944,11.0690541327983,11.2615594220644,24060.6375942141,0.0,1.0
2023-08-28,11.51,11.7699,11.46,11.6599,18810,11.0786793972616,11.3288400206629,11.0305530749451,11.2229621115666,19542.3201842554,0.0,1.0
2023-08-29,11.48,11.555,11.45,11.5,17753,11.0498036038717,11.1219930873465,11.0209278104818,11.0690541327983,18444.1685396643,0.0,1.0
2023-08-30,11.58,11.61,11.42,11.42,28180,11.1460562485048,11.1749320418947,10.9920520170919,10.9920520170919,29277.1176391448,0.0,1.0
2023-08-31,11.44,11.56,11.41,11.56,37604,11.0113025460185,11.1268057195782,10.9824267526286,11.1268057195782,39068.0174486305,0.0,1.0
2023-09-01,11.53,11.58,11.46,11.46,43574,11.0979299261883,11.1460562485048,11.0305530749451,11.0305530749451,45270.44442896,0.0,1.0
2023-09-05,11.33,11.48,11.25,11.48,22431,10.9054246369222,11.0498036038717,10.8284225212158,11.0498036038717,23304.2947396614,0.0,1.0
2023-09-06,11.11,11.35,11.06,11.32,55070,10.6936688187295,10.9246751658488,10.645542496413,10.8957993724589,57214.0123629423,0.0,1.0
2023-09-07,11.08,11.18,10.93,11.11,117802,10.6647930253396,10.7610456699727,10.5204140583901,10.6936688187295,122388.325483554,0.0,1.0
2023-09-08,11.04,11.17,10.98,11.17,19696,10.6262919674864,10.7514204055093,10.5685403807066,10.7514204055093,20462.8143726259,0.0,1.0
2023-09-11,10.96,11.13,10.94,11.13,29034,10.54928985178,10.7129193476561,10.5300393228534,10.7129193476561,30164.3659877549,0.0,1.0
2023-09-12,10.98,11.075,10.94,11.02,17698,10.5685403807066,10.659980393108,10.5300393228534,10.6070414385598,18387.0272525758,0.0,1.0
2023-09-13,10.91,10.97,10.87,10.88,28133,10.5011635294635,10.5589151162433,10.4626624716103,10.4722877360736,29228.2878119965,0.0,1.0
2023-09-14,10.94,11.05,10.93,10.96,42689,10.5300393228534,10.6359172319497,10.5204140583901,10.54928985178,44350.9891730821,0.0,1.0
2023-09-15,11.25,11.3,10.91,10.91,169604,10.8284225212158,10.8765488435323,10.5011635294635,10.5011635294635,176207.106460948,0.0,1.0
2023-09-18,11.03,11.12,11.03,11.1094,21371,10.6166667030231,10.7032940831928,10.6166667030231,10.6930913028617,22203.0262975928,0.0,1.0
2023-09-19,11.08,11.15,10.98,11.01,29115,10.6647930253396,10.7321698765827,10.5685403807066,10.5974161740965,30248.5195196489,0.0,1.0
2023-09-20,10.93,11.065,10.93,11.065,13524,10.5204140583901,10.6503551286447,10.5204140583901,10.6503551286447,14050.5230288075,0.0,1.0
2023-09-21,10.91,10.97,10.89,10.91,16100,10.5011635294635,10.5589151162433,10.4819130005369,10.5011635294635,16726.8131295327,0.0,1.0
2023-09-22,10.84,10.93,10.81,10.93,18033,10.4337866782204,10.5204140583901,10.4049108848304,10.5204140583901,18735.0696375691,0.0,1.0
2023-09-25,10.91,11.01,10.88,10.99,19123,10.5011635294635,10.5974161740965,10.4722877360736,10.5781656451699,19867.5060544133,0.0,1.0
2023-09-26,10.79,10.9798,10.79,10.89,18991,10.3856603559038,10.5683478754173,10.3856603559038,10.4819130005369,19730.3669654011,0.0,1.0
2023-09-27,10.79,10.91,10.77,10.77,28973,10.3856603559038,10.5011635294635,10.3664098269772,10.3664098269772,30100.9911057114,0.0,1.0
2023-09-28,10.72,10.88,10.7,10.85,23525,10.3182835046607,10.4722877360736,10.2990329757341,10.4434119426837,24440.8868864757,0.0,1.0
2023-09-29,10.78,11.08,10.7242,10.87,35980,10.3760350914405,10.6647930253396,10.3223261157353,10.4626624716103,37380.791080782,0.0,1.0
2023-10-02,10.78,10.81,10.66,10.76,40286,10.3760350914405,10.4049108848304,10.2605319178809,10.3567845625139,41854.4343935626,0.0,1.0
2023-10-03,10.77,10.8,10.61,10.79,37832,10.3664098269772,10.3952856203671,10.2124055955644,10.3856603559038,39304.8940569245,0.0,1.0
2023-10-04,10.78,10.82,10.58,10.58,29685,10.3760350914405,10.4145361492937,10.1835298021745,10.1835298021745,30840.7110403839,0.0,1.0
2023-10-05,11.04,11.07,10.84,10.85,49706,10.6262919674864,10.6551677608763,10.4337866782204,10.4434119426837,51641.178473078,0.0,1.0
2023-10-06,11.19,11.24,11.0,11.01,27231,10.770670934436,10.8187972567525,10.5877909096332,10.5974161740965,28291.1707037456,0.0,1.0
2023-10-09,11.31,11.4,11.16,11.17,20187,10.8861741079956,10.9728014881653,10.741795141046,10.7514204055093,20972.930226452,0.0,1.0
2023-10-10,11.45,11.525,11.3872,11.39,43658,11.0209278104818,11.0931172939566,10.9604811496523,10.963176223702,45357.7147583318,0.0,1.0
2023-10-11,11.45,11.63,11.35,11.35,19978,11.0209278104818,11.1941825708213,10.9246751658488,10.9246751658488,20755.7933355159,0.0,1.0
2023-10-12,11.35,11.36,11.26,11.26,25203,10.9246751658488,10.9343004303121,10.8380477856791,10.8380477856791,26184.2156089201,0.0,1.0
2023-10-13,11.26,11.435,11.23,11.36,26214,10.8380477856791,11.0064899137869,10.8091719922892,10.9343004303121,27234.5763588553,0.0,1.0
2023-10-16,11.53,11.59,11.34,11.38,31875,11.0979299261883,11.1556815129681,10.9150499013855,10.9535509592387,33115.9731989971,0.0,1.0
2023-10-17,11.76,11.9,11.53,11.58,37201,11.3193110088442,11.4540647113305,11.0979299261883,11.1460562485048,38649.3276541459,0.0,1.0
2023-10-18,11.34,11.78,11.31,11.78,17232,10.9150499013855,11.3385615377708,10.8861741079956,11.3385615377708,17902.8847110626,0.0,1.0
2023-10-19,11.34,11.4292,11.25,11.3214,19643,10.9150499013855,11.0009072603982,10.8284225212158,10.8971469094838,20407.7509505225,0.0,1.0
2023-10-20,11.15,11.37,11.15,11.37,49187,10.7321698765827,10.9439256947754,10.7321698765827,10.9439256947754,51101.9725094615,0.0,1.0
2023-10-23,11.05,11.33,11.05,11.15,16765,10.6359172319497,10.9054246369222,10.6359172319497,10.7321698765827,17417.7032370569,0.0,1.0
2023-10-24,10.96,11.042,10.8105,11.042,12608,10.54928985178,10.6282170203791,10.4053921480536,10.6282170203791,13098.8608656614,0.0,1.0
2023-10-25,10.79,10.97,10.76,10.86,21803,10.3856603559038,10.5589151162433,10.3567845625139,10.453037207147,22651.8451343605,0.0,1.0
2023-10-26,11.21,11.29,10.7329,10.89,27552,10.7899214633626,10.866923579069,10.3307000958184,10.4819130005369,28624.6680338438,0.0,1.0
2023-10-27,11.01,11.13,10.51,11.13,55659,10.5974161740965,10.7129193476561,10.1161529509314,10.7129193476561,57825.943601035,0.0,1.0
2023-10-30,11.07,11.29,10.86,11.14,25917,10.6551677608763,10.866923579069,10.453037207147,10.7225446121194,26926.0134085777,0.0,1.0
2023-10-31,11.06,11.1,10.8,10.8,12810,10.645542496413,10.6840435542662,10.3952856203671,10.3952856203671,13308.72522915,0.0,1.0
2023-11-01,11.28,11.36,10.94,10.94,28672,10.8572983146057,10.9343004303121,10.5300393228534,10.5300393228534,29788.2724254635,0.0,1.0
2023-11-02,11.77,11.79,11.3131,11.36,43136,11.3289362733075,11.3481868022341,10.8891579399792,10.9343004303121,44815.3919972376,0.0,1.0
2023-11-03,12.0,12.3,11.99,12.06,29895,11.5503173559635,11.8390752898626,11.5406920915002,11.6080689427433,31058.8868638125,0.0,1.0
2023-11-06,11.92,12.03,11.25,11.95,23595,11.4733152402571,11.5791931493534,10.8284225212158,11.502191033647,24513.6121609518,0.0,1.0
2023-11-07,11.89,11.98,11.85,11.89,23549,11.4444394468672,11.5310668270369,11.4059383890139,11.4444394468672,24465.821266296,0.0,1.0
2023-11-08,11.81,11.95,11.74,11.95,22699,11.3674373311607,11.502191033647,11.3000604799176,11.502191033647,23582.7286476562,0.0,1.0
2023-11-09,11.72,11.825,11.66,11.6722,13085,11.3385615377708,11.4401442136638,11.2805142944034,11.2923172338881,13525.1900771666,0.06,1.0
2023-11-10,11.86,11.87,11.66,11.78,19829,11.4740051056282,11.4836796461894,11.2805142944034,11.3966087811383,20496.0637401707,0.0,1.0
2023-11-13,11.82,11.905,11.48,11.63,29044,11.4353069433832,11.5175405381537,11.1063725643011,11.2514906727197,30021.0638594746,0.0,1.0
2023-11-14,12.62,12.63,11.99,12.0,73807,12.2092701882822,12.2189447288435,11.5997741329242,11.6094486734855,76289.9277054209,0.0,1.0
2023-11-15,12.4,12.6999,12.38,12.48,26527,11.996430295935,12.2865697673665,11.9770812148125,12.0738266204249,27419.3899256398,0.0,1.0
2023-11-16,12.2,12.95,11.95,12.33,24778,11.8029394847102,12.5285300268031,11.5610759706793,11.9287085120063,25611.5521384817,0.0,1.0
2023-11-17,12.45,12.51,12.11,12.33,44990,12.0448029987412,12.1028502421086,11.7158686196591,11.9287085120063,46503.5003111747,0.0,1.0
2023-11-20,12.485,12.5,12.305,12.41,24775,12.0786638907055,12.0931757015474,11.9045221606032,12.0061048364962,25608.4512160337,0.0,1.0
2023-11-21,12.13,12.49,12.02,12.49,27616,11.7352177007816,12.0835011609861,11.628797754608,12.0835011609861,28545.0247742476,0.0,1.0
2023-11-22,12.1,12.274,11.945,12.24,34098,11.7061940790979,11.8745310848634,11.5562387003987,11.8416376469552,35245.0845434637,0.0,1.0
2023-11-24,12.42,12.48,12.11,12.11,11301,12.0157793770575,12.0738266204249,11.7158686196591,11.7158686196591,11681.1748614489,0.0,1.0
2023-11-27,12.39,12.47,12.23,12.47,19853,11.9867557553738,12.0641520798637,11.831963106394,12.0641520798637,20520.8711197544,0.0,1.0
2023-11-28,12.18,12.3999,12.14,12.3999,21022,11.7835904035878,11.9963335505294,11.7448922413428,11.9963335505294,21729.1972336411,0.0,1.0
2023-11-29,12.38,12.6,12.33,12.33,20230,11.9770812148125,12.1899211071598,11.9287085120063,11.9287085120063,20910.5537073809,0.0,1.0
2023-11-30,12.19,12.47,12.17,12.47,18600,11.793264944149,12.0641520798637,11.7739158630265,12.0641520798637,19225.719177325,0.0,1.0
2023-12-01,12.77,12.77,12.0743,12.0743,50124,12.3543882967008,12.3543882967008,11.6813305098555,11.6813305098555,51810.2122604429,0.0,1.0
2023-12-04,13.09,13.13,12.68,12.75,44267,12.6639735946604,12.7026717569054,12.2673174316497,12.3350392155783,45756.1780012175,0.0,1.0
2023-12-05,12.98,13.14,12.97,13.14,23446,12.5575536484868,12.7123462974666,12.5478791079256,12.7123462974666,24234.7425715893,0.0,1.0
2023-12-06,12.95,13.37,12.92,13.03,29698,12.5285300268031,12.9348607303751,12.4995064051194,12.605926351293,30697.0649531289,0.0,1.0
2023-12-07,13.25,13.33,12.995,13.06,182255,12.8187662436402,12.8961625681301,12.5720654593287,12.6349499729767,188386.206917386,0.0,1.0
2023-12-08,13.58,13.69,13.25,13.25,99372,13.1380260821611,13.2444460283347,12.8187662436402,12.8187662436402,102714.955166083,0.0,1.0
2023-12-11,13.66,13.85,13.49,13.59,79515,13.215422406651,13.3992386773145,13.0509552171099,13.1477006227223,82189.9494830642,0.0,1.0
2023-12-12,13.56,13.99,13.47,13.75,32270,13.1186770010386,13.5346822451718,13.0316061359875,13.3024932717021,33355.5891318429,0.0,1.0
2023-12-13,14.25,14.37,13.5,13.6,183873,13.786220299764,13.9023147864989,13.0606297576712,13.1573751632836,190058.637757649,0.0,1.0
2023-12-14,14.06,14.64,13.75,14.09,100449,13.6024040291005,14.1635273816523,13.3024932717021,13.6314276507842,103828.186324899,0.0,1.0
2023-12-15,14.42,14.495,13.85,14.1,191834,13.9506874893051,14.0232465435143,13.3992386773145,13.6411021913454,198287.452293707,0.0,1.0
2023-12-18,14.44,14.52,14.23,14.5,46553,13.9700365704275,14.0474328949174,13.7668712186415,14.028083813795,48119.0809065598,0.0,1.0
2023-12-19,14.5,14.88,14.3,14.5,102242,14.028083813795,14.395716355122,13.8345930025702,14.028083813795,105681.50430796,0.0,1.0
2023-12-20,14.44,14.8,14.43,14.55,71291,13.9700365704275,14.3183200306321,13.9603620298663,14.0764565166012,73689.2874124021,0.0,1.0
2023-12-21,14.99,15.0,14.45,14.55,185470,14.5021363012956,14.5118108418569,13.9797111109888,14.0764565166012,191709.362140778,0.0,1.0
2023-12-22,14.88,15.0,14.67,15.0,49134,14.395716355122,14.5118108418569,14.192551003336,14.5118108418569,50786.9078526175,0.0,1.0
2023-12-26,15.0,15.17,14.83,14.98,55694,14.5118108418569,14.6762780313979,14.3473436523158,14.4924617607344,57567.5916054804,0.0,1.0
2023-12-27,15.05,15.08,14.95,15.0,45108,14.560183544663,14.5892071663468,14.4634381390507,14.5118108418569,46625.4699274612,0.0,1.0
2023-12-28,14.95,15.04,14.89,14.95,38018,14.4634381390507,14.5505090041018,14.4053908956832,14.4634381390507,39296.9565421258,0.0,1.0
2023-12-29,14.7,14.87,14.69,14.87,32088,14.2215746250197,14.3860418145608,14.2119000844585,14.3860418145608,33167.4665033336,0.0,1.0
2024-01-02,14.67,14.8848,14.56,14.56,42586,14.192551003336,14.4003601345914,14.0861310571624,14.0861310571624,44018.6277895463,0.0,1.0
2024-01-03,14.12,14.67,14.12,14.67,55352,13.6604512724679,14.192551003336,13.6604512724679,14.192551003336,57214.0864464137,0.0,1.0
2024-01-04,14.02,14.325,13.96,14.13,49013,13.5637058668555,13.8587793539733,13.5056586234881,13.6701258130292,50661.8373138835,0.0,1.0
2024-01-05,13.84,14.02,13.65,13.95,224533,13.3895641367533,13.5637058668555,13.2057478660897,13.4959840829269,232086.473335607,0.0,1.0
2024-01-08,13.97,14.05,13.62,13.89,36474,13.5153331640494,13.5927294885393,13.176724244406,13.4379368395595,37701.0151222446,0.0,1.0
2024-01-09,13.8,13.91,13.705,13.89,38561,13.3508659745083,13.4572859206819,13.2589578391765,13.4379368395595,39858.2235052059,0.0,1.0
2024-01-10,14.03,14.04,13.7,13.77,45504,13.5733804074168,13.583054947978,13.2541205688959,13.3218423528246,47034.7916905911,0.0,1.0
2024-01-11,14.18,14.24,13.87,14.02,50793,13.7184985158353,13.7765457592028,13.418587758437,13.5637058668555,52501.7179663372,0.0,1.0
2024-01-12,13.95,14.2,13.8,14.2,77624,13.4959840829269,13.7378475969578,13.3508659745083,13.7378475969578,80235.3347000361,0.0,1.0
2024-01-16,13.62,13.9,13.58,13.79,30243,13.176724244406,13.4476113801207,13.1380260821611,13.3411914339471,31260.3991978409,0.0,1.0
2024-01-17,13.61,13.61,13.1,13.41,39230,13.1670497038448,13.1670497038448,12.6736481352217,12.97355889262,40549.7292110999,0.0,1.0
2024-01-18,13.66,14.3311,13.5401,13.63,29603,13.215422406651,13.8646808237157,13.0994246653217,13.1863987849673,30598.8690756102,0.0,1.0
2024-01-19,13.83,13.85,13.56,13.78,42870,13.379889596192,13.3992386773145,13.1186770010386,13.3315168933858,44312.1817812862,0.0,1.0
2024-01-22,14.55,14.6,13.76,13.99,103555,14.0764565166012,14.1248292194073,13.3121678122634,13.5346822451718,107038.674699348,0.0,1.0
2024-01-23,14.47,14.66,14.275,14.66,55113,13.9990601921112,14.1828764627748,13.8104066511671,14.1828764627748,56967.0462913933,0.0,1.0
2024-01-24,14.45,14.65,14.36,14.65,35972,13.9797111109888,14.1732019222135,13.8926402459376,14.1732019222135,37182.1274326201,0.0,1.0
2024-01-25,14.45,14.48,14.05,14.45,52486,13.9797111109888,14.0087347326725,13.5927294885393,13.9797111109888,54251.6718677998,0.0,1.0
2024-01-26,14.5,14.72,14.45,14.59,58575,14.028083813795,14.2409237061422,13.9797111109888,14.1151546788461,60545.5107963338,0.0,1.0
2024-01-29,14.55,14.69,14.38,14.66,136210,14.0764565166012,14.2119000844585,13.9119893270601,14.1828764627748,140792.215545346,0.0,1.0
2024-01-30,14.73,14.78,14.51,14.58,111877,14.2505982467034,14.2989709495096,14.0377583543562,14.1054801382849,115640.633569978,0.0,1.0
2024-01-31,13.74,14.6034,13.71,14.6,48877,13.2928187311409,14.1281185631982,13.2637951094572,14.1248292194073,50521.2621629092,0.0,1.0
2024-02-01,13.57,13.829,13.25,13.72,64376,13.1283515415998,13.3789221421359,12.8187662436402,13.2734696500184,66541.6611698643,0.0,1.0
2024-02-02,13.42,13.61,13.34,13.37,57256,12.9832334331813,13.1670497038448,12.9058371086914,12.9348607303751,59182.1385600493,0.0,1.0
2024-02-05,13.21,13.27,13.0251,13.26,43975,12.7800680813953,12.8381153247627,12.601185826418,12.8284407842015,45454.3548829497,0.0,1.0
2024-02-06,13.42,13.56,13.17,13.21,96179,12.9832334331813,13.1186770010386,12.7413699191503,12.7800680813953,99414.5400406417,0.0,1.0
2024-02-07,13.32,13.44,12.99,13.38,77636,12.8864880275689,13.0025825143037,12.567228189048,12.9445352709363,80247.738389828,0.0,1.0
2024-02-08,13.48,13.5278,12.93,13.25,47134,13.0993279199161,13.1457780589793,12.5648597926198,12.8758230666831,48503.734228532,0.06,1.0
2024-02-09,13.69,13.72,13.35,13.3913,42770,13.3033975685202,13.3325503754636,12.9729990898279,13.0131327873867,44012.9145193344,0.0,1.0
2024-02-12,13.98,14.15,13.58,13.58,64968,13.58520803564,13.7504072749861,13.1965039430609,13.1965039430609,66855.9979072276,0.0,1.0
2024-02-13,13.52,13.635,13.21,13.54,102263,13.138198329174,13.2499507557905,12.8369526574252,13.157633533803,105234.806581499,0.0,1.0
2024-02-14,13.68,13.7,13.4,13.67,79279,13.2936799662057,13.3131151708346,13.0215871014003,13.2839623638912,81582.8816969444,0.0,1.0
2024-02-15,13.98,14.05,13.74,13.84,72795,13.58520803564,13.6532312518414,13.3519855800925,13.4491616032373,74910.4538797044,0.0,1.0
2024-02-16,13.75,13.93,13.7,13.91,27747,13.361703182407,13.5366200240676,13.3131151708346,13.5171848194387,28553.3397046522,0.0,1.0
2024-02-20,13.75,13.93,13.69,13.72,26877,13.361703182407,13.5366200240676,13.3033975685202,13.3325503754636,27658.057132012,0.0,1.0
2024-02-21,13.68,13.75,13.54,13.75,26250,13.2936799662057,13.361703182407,13.157633533803,13.361703182407,27012.836243454,0.0,1.0
2024-02-22,13.46,13.675,13.36,13.67,106623,13.0798927152872,13.2888211650484,12.9827166921424,13.2839623638912,109721.510048983,0.0,1.0
2024-02-23,13.37,13.5,13.32,13.49,49660,12.9924342944569,13.1187631245451,12.9438462828845,13.1090455222306,51103.1408704734,0.0,1.0
2024-02-26,13.3,13.5,13.21,13.36,39987,12.9244110782555,13.1187631245451,12.8369526574252,12.9827166921424,41149.0393473143,0.0,1.0
2024-02-27,13.24,13.385,13.19,13.37,25970,12.8661054643687,13.0070106979286,12.8175174527963,12.9924342944569,26724.6993235238,0.0,1.0
2024-02-28,13.14,13.28,13.11,13.11,20298,12.7689294412239,12.9049758736266,12.7397766342804,12.7397766342804,20887.8685740811,0.0,1.0
2024-02-29,13.41,13.63,13.2247,13.38,43485,13.0313047037148,13.2450919546333,12.8512375328275,13.0021518967713,44748.6927255847,0.0,1.0
2024-03-01,12.95,13.33,12.87,13.33,43264,12.5842949972488,12.953563885199,12.506554178733,12.953563885199,44521.2703709256,0.0,1.0
2024-03-04,12.71,13.165,12.66,12.95,29004,12.3510725417013,12.7932234470101,12.3024845301289,12.5842949972488,29846.8686630531,0.0,1.0
2024-03-05,13.1,13.22,12.72,12.72,15977,12.730059031966,12.8466702597397,12.3607901440158,12.3607901440158,16441.2984633015,0.0,1.0
2024-03-06,13.06,13.305,12.79,13.14,22469,12.6911886227081,12.9292698794128,12.4288133602172,12.7689294412239,23121.9587639683,0.0,1.0
2024-03-07,13.36,13.38,13.19,13.19,31247,12.9827166921424,13.0021518967713,12.8175174527963,12.8175174527963,32155.0512037794,0.0,1.0
2024-03-08,13.24,13.55,13.21,13.52,24630,12.8661054643687,13.1673511361175,12.8369526574252,13.138198329174,25345.7583495722,0.0,1.0
2024-03-11,13.36,13.46,13.14,13.22,22094,12.9827166921424,13.0798927152872,12.7689294412239,12.8466702597397,22736.0611033476,0.0,1.0
2024-03-12,13.09,13.34,13.055,13.33,15780,12.7203414296515,12.9632814875134,12.6863298215508,12.953563885199,16238.5735589221,0.0,1.0
2024-03-13,12.88,13.26,12.74,13.03,37271,12.5162717810475,12.8855406689976,12.3802253486448,12.6620358157646,38354.1112239913,0.0,1.0
2024-03-14,12.54,12.83,12.48,12.83,60525,12.1858733023552,12.4676837694751,12.1275676884683,12.4676837694751,62283.8824241927,0.0,1.0
2024-03-15,12.81,12.88,12.44,12.44,132182,12.4482485648461,12.5162717810475,12.0886972792104,12.0886972792104,136023.265536467,0.0,1.0
2024-03-18,12.57,12.86,12.51,12.75,39863,12.2150261092986,12.4968365764185,12.1567204954118,12.3899429509592,41021.4358542024,0.0,1.0
2024-03-19,12.78,12.92,12.63,12.63,30091,12.4190957579027,12.5551421903054,12.2733317231855,12.2733317231855,30965.457348639,0.0,1.0
2024-03-20,13.36,13.58,12.69,12.76,34219,12.9827166921424,13.1965039430609,12.3316373370724,12.3996605532737,35213.4187967525,0.0,1.0
2024-03-21,13.08,13.7,12.99,13.49,158761,12.710623827337,13.3131151708346,12.6231654065067,13.1090455222306,163374.662660839,0.0,1.0
2024-03-22,13.27,13.33,13.07,13.19,39022,12.8952582713121,12.953563885199,12.7009062250225,12.8175174527963,40155.9960339834,0.0,1.0
2024-03-25,13.21,13.49,13.21,13.26,18505,12.8369526574252,13.1090455222306,12.8369526574252,12.8855406689976,19042.7632260997,0.0,1.0
2024-03-26,13.06,13.358,12.96,13.34,30212,12.6911886227081,12.9807731716795,12.5940125995633,12.9632814875134,31089.973660466,0.0,1.0
2024-03-27,13.49,13.55,13.18,13.18,22084,13.1090455222306,13.1673511361175,12.8077998504818,12.8077998504818,22725.7704990644,0.0,1.0
2024-03-28,13.74,13.83,13.55,13.55,38035,13.3519855800925,13.4394440009228,13.1673511361175,13.1673511361175,39140.3133912297,0.0,1.0
2024-04-01,13.16,13.63,13.02,13.54,50567,12.7883646458528,13.2450919546333,12.6523182134501,13.157633533803,52036.4986789617,0.0,1.0
2024-04-02,13.09,13.28,12.8,12.96,35429,12.7203414296515,12.9049758736266,12.4385309625316,12.5940125995633,36458.5819150222,0.0,1.0
2024-04-03,13.05,13.16,12.98,12.99,19177,12.6814710203936,12.7883646458528,12.6134478041922,12.6231654065067,19734.2918339321,0.0,1.0
2024-04-04,13.08,13.29,13.0,13.15,41195,12.710623827337,12.914693475941,12.6328830088212,12.7786470435384,42392.1443447273,0.0,1.0
2024-04-05,12.99,13.1574,12.89,13.09,13746,12.6231654065067,12.7858380692511,12.5259893833619,12.7203414296515,14145.464647715,0.0,1.0
2024-04-08,13.03,13.17,13.0,13.01,18902,12.6620358157646,12.7980822481673,12.6328830088212,12.6426006111357,19451.3002161436,0.0,1.0
2024-04-09,13.04,13.1,12.82,13.09,36780,12.6717534180791,12.730059031966,12.4579661671606,12.7203414296515,37848.8425536853,0.0,1.0
2024-04-10,12.46,12.99,12.4,12.78,67998,12.1081324838394,12.6231654065067,12.0498268699525,12.4190957579027,69974.0510050433,0.0,1.0
2024-04-11,12.5,12.55,12.32,12.36,32955,12.1470028930973,12.1955909046697,11.9720860514367,12.0109564606946,33912.6864153535,0.0,1.0
2024-04-12,12.4,12.8,12.32,12.41,24640,12.0498268699525,12.4385309625316,11.9720860514367,12.059544472267,25356.0489538556,0.0,1.0
2024-04-15,12.23,12.5,12.03,12.34,57412,11.8846276306064,12.1470028930973,11.6902755843168,11.9915212560657,59080.4173108261,0.0,1.0
2024-04-16,12.16,12.345,12.03,12.14,17670,11.8166044144051,11.9963800572229,11.6902755843168,11.7971692097761,18183.4977684507,0.0,1.0
2024-04-17,12.06,12.29,12.03,12.2,27832,11.7194283912603,11.9429332444933,11.6902755843168,11.855474823663,28640.8098410595,0.0,1.0
2024-04-18,12.12,12.155,12.01,12.01,51106,11.7777340051471,11.8117456132478,11.6708403796879,11.6708403796879,52591.1622498273,0.0,1.0
2024-04-19,12.72,12.74,12.05,12.06,56939,12.3607901440158,12.3802253486448,11.7097107889458,11.7194283912603,58593.6717282298,0.0,1.0
2024-04-22,12.49,12.91,12.3,12.64,53407,12.1372852907828,12.5454245879909,11.9526508468077,12.2830493255,54959.0302953963,0.0,1.0
2024-04-23,12.32,12.98,12.2291,12.91,39641,11.9720860514367,12.6134478041922,11.8837530463981,12.5454245879909,40792.9844391147,0.0,1.0
2024-04-24,11.97,12.15,11.7,12.15,62463,11.63196997043,11.8068868120906,11.3695947079391,11.8068868120906,64278.2015342806,0.0,1.0
2024-04-25,11.95,11.96,11.69,11.83,67964,11.612534765801,11.6222523681155,11.3598771056246,11.4959235380273,69939.0629504805,0.0,1.0
2024-04-26,12.14,12.22,11.83,11.85,85395,11.7971692097761,11.8749100282919,11.4959235380273,11.5153587426562,87876.6152765622,0.0,1.0
2024-04-29,11.81,12.22,11.8,12.085,22340,11.4764883333983,11.8749100282919,11.4667707310838,11.7437223970465,22989.2099687149,0.0,1.0
2024-04-30,11.68,11.88,11.6,11.82,42662,11.3501595033101,11.5445115495997,11.2724186847943,11.4862059357128,43901.7759930757,0.0,1.0
2024-05-01,11.89,12.07,11.74,11.74,35700,11.5542291519142,11.7291459935748,11.408465117197,11.408465117197,36737.4572910974,0.0,1.0
2024-05-02,12.1,12.25,11.83,12.0,51302,11.7582988005182,11.9040628352354,11.4959235380273,11.6611227773734,52792.8580937782,0.0,1.0
2024-05-03,12.17,12.305,12.12,12.18,34497,11.8263220167195,11.957509647965,11.7777340051471,11.836039619034,35499.4975958262,0.0,1.0
2024-05-06,12.18,12.325,12.11,12.25,105233,11.836039619034,11.9769448525939,11.7680164028327,11.9040628352354,108291.116053615,0.0,1.0
2024-05-07,12.29,12.47,12.21,12.21,31598,11.9429332444933,12.1178500861539,11.8651924259774,11.8651924259774,32516.2514141203,0.0,1.0
2024-05-08,12.4,12.43,12.29,12.29,19128,12.0498268699525,12.078979676896,11.9429332444933,11.9429332444933,19683.8678729444,0.0,1.0
2024-05-09,12.5,12.5,12.31,12.415,27269,12.2053085069842,12.2053085069842,12.019787817678,12.1223124091367,27927.3973128127,0.06,1.0
2024-05-10,12.29,12.5,12.195,12.48,19874,12.0002593240668,12.2053085069842,11.9074989794138,12.185780013373,20353.8484797698,0.0,1.0
2024-05-13,12.01,12.47,11.955,12.35,45440,11.7268604135104,12.1760157665674,11.6731570560797,12.0588448049004,46537.1276502332,0.0,1.0
2024-05-14,12.12,12.21,12.05,12.18,31874,11.8342671283718,11.9221453496221,11.7659174007327,11.8928526092054,32643.5828944441,0.0,1.0
2024-05-15,12.13,12.18,12.07,12.13,41720,11.8440313751774,11.8928526092054,11.7854458943439,11.8440313751774,42727.3099816844,0.0,1.0
2024-05-16,12.47,12.48,12.13,12.14,39642,12.1760157665674,12.185780013373,11.8440313751774,11.853795621983,40599.1376388765,0.0,1.0
2024-05-17,12.63,12.85,12.475,12.56,54072,12.3322437154568,12.5470571451797,12.1808978899702,12.2638939878177,55377.5432725223,0.0,1.0
2024-05-20,12.42,12.71,12.42,12.53,24573,12.1271945325395,12.4103576899015,12.1271945325395,12.2346012474009,25166.3036476492,0.0,1.0
2024-05-21,12.52,12.57,12.35,12.42,17316,12.2248370005953,12.2736582346233,12.0588448049004,12.1271945325395,17734.086760375,0.0,1.0
2024-05-22,12.59,12.75,12.5,12.55,45487,12.2931867282345,12.4494146771238,12.2053085069842,12.2541297410121,46585.2624433572,0.0,1.0
2024-05-23,12.18,12.61,12.07,12.61,41740,11.8928526092054,12.3127152218456,11.7854458943439,12.3127152218456,42747.7928723752,0.0,1.0
2024-05-24,12.21,12.59,12.085,12.26,18998,11.9221453496221,12.2931867282345,11.8000922645523,11.9709665836501,19456.6978674985,0.0,1.0
2024-05-28,12.2,12.395,12.135,12.28,27154,11.9123811028165,12.1027839155255,11.8489134985802,11.9904950772612,27809.6206913389,0.0,1.0
2024-05-29,11.99,12.285,11.87,12.03,33814,11.7073319198992,11.995377200664,11.5901609582322,11.7463889071216,34630.423291483,0.0,1.0
2024-05-30,12.11,12.3175,12.1,12.15,19235,11.8245028815663,12.0271110027822,11.8147386347607,11.8635598687886,19699.4201221882,0.0,1.0
2024-05-31,12.17,12.27,12.15,12.23,25918,11.8830883623998,11.9807308304557,11.8635598687886,11.9416738432333,26543.7780466273,0.0,1.0
2024-06-03,11.96,12.31,11.94,12.31,37226,11.6780391794825,12.019787817678,11.6585106858713,12.019787817678,38124.8044433886,0.0,1.0
2024-06-04,11.77,11.88,11.2,11.88,18706,11.4925184901763,11.5999252050378,10.9359564222578,11.5999252050378,19157.6476634081,0.0,1.0
2024-06-05,11.8,11.86,11.73,11.86,13738,11.5218112305931,11.5803967114266,11.4534615029539,11.5803967114266,14069.6976157329,0.0,1.0
2024-06-06,11.79,11.855,11.72,11.82,17025,11.5120469837875,11.5755145880238,11.4436972561484,11.5413397242042,17436.0607008191,0.0,1.0
2024-06-07,11.71,11.755,11.71,11.72,17769,11.4339330093428,11.4778721199679,11.4339330093428,11.4436972561484,18198.0242345289,0.0,1.0
2024-06-10,11.7,11.81,11.6216,11.81,25160,11.4241687625372,11.5315754773986,11.3476170675814,11.5315754773986,25767.4764894337,0.0,1.0
2024-06-11,11.84,11.86,11.62,11.66,23739,11.5608682178154,11.5803967114266,11.3460547880925,11.3851117753148,24312.1671058294,0.0,1.0
2024-06-12,12.02,12.4,11.92,12.18,51470,11.736624660316,12.1076660389283,11.6389821922601,11.8928526092054,52712.719193607,0.0,1.0
2024-06-13,11.74,11.97,11.72,11.97,20245,11.4632257497595,11.687803426288,11.4436972561484,11.687803426288,20733.8061020901,0.0,1.0
2024-06-14,11.69,11.735,11.56,11.59,20988,11.4144045157316,11.4583436263567,11.287469307259,11.3167620476757,21494.7454912653,0.0,1.0
2024-06-17,11.85,11.87,11.66,11.68,21091,11.570632464621,11.5901609582322,11.3851117753148,11.404640268926,21600.2323783246,0.0,1.0
2024-06-18,11.96,12.04,11.76,11.8,32993,11.6780391794825,11.7561531539271,11.4827542433707,11.5218112305931,33789.6006286122,0.0,1.0
2024-06-20,11.85,11.98,11.79,11.83,15333,11.570632464621,11.6975676730936,11.5120469837875,11.5511039710098,15703.20814835,0.0,1.0
2024-06-21,11.95,11.99,11.68,11.86,74234,11.6682749326769,11.7073319198992,11.404640268926,11.5803967114266,76026.3453782439,0.0,1.0
2024-06-24,12.1,12.36,12.0,12.19,32554,11.8147386347607,12.0686090517059,11.7170961667048,11.902616856011,33340.0011779421,0.0,1.0
2024-06-25,12.01,12.14,12.0,12.07,20608,11.7268604135104,11.853795621983,11.7170961667048,11.7854458943439,21105.5705681339,0.0,1.0
2024-06-26,12.09,12.19,11.95,12.0,43109,11.8049743879551,11.902616856011,11.6682749326769,11.7170961667048,44149.8467401827,0.0,1.0
2024-06-27,12.23,12.23,12.15,12.16,28011,11.9416738432333,11.9416738432333,11.8635598687886,11.8733241155942,28687.3125574534,0.0,1.0
2024-06-28,12.74,12.78,12.35,12.35,279024,12.4396504303183,12.4787074175406,12.0588448049004,12.0588448049004,285760.904610005,0.0,1.0
2024-07-01,12.7,12.81,12.53,12.79,64361,12.4005934430959,12.5080001579574,12.2346012474009,12.4884716643462,65914.966388571,0.0,1.0
2024-07-02,12.87,12.9,12.78,12.78,24612,12.5665856387909,12.5958783792077,12.4787074175406,12.4787074175406,25206.2452844969,0.0,1.0
2024-07-03,12.64,12.92,12.58,12.92,15607,12.3420079622624,12.6154068728188,12.2834224814289,12.6154068728188,15983.8237508184,0.0,1.0
2024-07-05,12.29,12.67,12.25,12.67,43437,12.0002593240668,12.3713007026792,11.9612023368445,12.3713007026792,44485.7661475173,0.0,1.0
2024-07-08,12.3,12.54,12.26,12.32,27310,12.0100235708724,12.2443654942065,11.9709665836501,12.0295520644836,27969.3872387296,0.0,1.0
2024-07-09,12.35,12.35,12.25,12.32,19451,12.0588448049004,12.0588448049004,11.9612023368445,12.0295520644836,19920.6353416524,0.0,1.0
2024-07-10,12.5,12.66,12.335,12.39,45881,12.2053085069842,12.3615364558736,12.044198434692,12.0979017921227,46988.7753899724,0.0,1.0
2024-07-11,12.93,13.0,12.69,12.7,117919,12.6251711196244,12.6935208472635,12.3908291962903,12.4005934430959,120766.099370332,0.0,1.0
2024-07-12,13.0,13.105,12.945,13.0,60291,12.6935208472635,12.7960454387222,12.6398174898328,12.6935208472635,61746.6981329274,0.0,1.0
2024-07-15,13.8,13.86,13.1,13.14,90288,13.4746605917105,13.533246072544,12.7911633153194,12.8302203025418,92467.9617360094,0.0,1.0
2024-07-16,14.5,14.52,13.8,13.8,236540,14.1581578681016,14.1776863617128,13.4746605917105,13.4746605917105,242251.148203922,0.0,1.0
2024-07-17,14.54,14.65,14.38,14.38,82541,14.197214855324,14.3046215701854,14.0409869064346,14.0409869064346,84533.9140268023,0.0,1.0
2024-07-18,14.37,14.65,13.87,14.4,42649,14.031222659629,14.3046215701854,13.5430103193496,14.0605154000458,43678.7402542869,0.0,1.0
2024-07-19,14.36,14.51,14.3,14.42,34324,14.0214584128234,14.1679221149072,13.9628729319899,14.0800438936569,35152.7370041067,0.0,1.0
2024-07-22,14.63,14.72,14.33,14.38,85045,14.2850930765743,14.3729712978246,13.9921656724066,14.0409869064346,87098.3719413309,0.0,1.0
2024-07-23,14.93,14.96,14.57,14.59,102254,14.5780204807419,14.6073132211586,14.2265075957407,14.2460360893519,104722.875236509,0.0,1.0
2024-07-24,14.92,15.3,14.88,14.99,76342,14.5682562339363,14.9392976125486,14.529199246714,14.6366059615754,78185.2420570886,0.0,1.0
2024-07-25,15.18,15.41,14.9684,15.0,116286,14.8221266508816,15.0467043274101,14.6155151884753,14.646370208381,119093.671345401,0.0,1.0
2024-07-26,15.3,15.35,15.1178,15.27,68559,14.9392976125486,14.9881188465766,14.7613930357508,14.9100048721319,70214.3251446379,0.0,1.0
2024-07-29,15.07,15.4,15.0,15.4,66135,14.7147199360201,15.0369400806045,14.646370208381,15.0369400806045,67731.7987928737,0.0,1.0
2024-07-30,15.4,15.45,15.16,15.24,88518,15.0369400806045,15.0857613146324,14.8025981572704,14.8807121317151,90655.2259098447,0.0,1.0
2024-07-31,15.44,15.7,15.29,15.4,101590,15.0759970678268,15.3298674847721,14.929533365743,15.0369400806045,104042.843265564,0.0,1.0
2024-08-01,14.9,15.45,14.76,15.45,87638,14.5487277403251,15.0857613146324,14.4120282850469,15.0857613146324,89753.9787194355,0.0,1.0
2024-08-02,14.46,14.66,14.34,14.34,57702,14.1191008808793,14.314385816991,14.0019299192122,14.0019299192122,59095.1879329612,0.0,1.0
2024-08-05,13.94,14.2,13.67,14.0,81515,13.6113600469887,13.865230463934,13.3477253832379,13.6699455278223,83483.141734348,0.0,1.0
2024-08-06,14.16,14.2107,13.75,13.91,66287,13.8261734767117,13.875678208016,13.4258393576826,13.582067306572,67887.468762126,0.0,1.0
2024-08-07,14.28,14.49,14.14,14.35,42192,13.9433444383787,14.148393621296,13.8066449831005,14.0116941660178,43210.7062019948,0.0,1.0
2024-08-08,14.56,14.65,14.135,14.41,59044,14.2167433489352,14.3046215701854,13.8017628596977,14.0702796468513,60469.5898983355,0.0,1.0
2024-08-09,14.38,14.45,14.295,14.44,35757,14.0995723872681,14.1682073015316,14.0162299913767,14.1584023137797,36468.1740606764,0.06,1.0
2024-08-12,14.35,14.965,14.22,14.57,48017,14.0701574240123,14.6731641707557,13.9426925832373,14.2858671545547,48972.0142593479,0.0,1.0
2024-08-13,14.48,14.48,14.2109,14.44,22604,14.1976222647874,14.1976222647874,13.9337700443831,14.1584023137797,23053.5729078929,0.0,1.0
2024-08-14,14.26,14.605,14.1319,14.605,23665,13.981912534245,14.3201846116864,13.8563106411428,14.3201846116864,24135.6752285121,0.0,1.0
2024-08-15,14.56,14.755,14.353,14.56,35564,14.2760621668028,14.4672594279653,14.0730989203379,14.2760621668028,36271.3354670104,0.0,1.0
2024-08-16,14.75,14.87,14.435,14.49,30482,14.4623569340893,14.5800167871124,14.1534998199037,14.2074272525393,31088.2591301714,0.0,1.0
2024-08-19,14.92,14.96,14.69,14.74,40448,14.6290417258721,14.6682616768798,14.4035270075778,14.4525519463374,41252.4737647519,0.0,1.0
2024-08-20,14.815,14.88,14.71,14.88,26935,14.5260893544768,14.5898217748644,14.4231369830816,14.5898217748644,27470.7125408821,0.0,1.0
2024-08-21,14.91,14.9838,14.635,14.9,28579,14.6192367381201,14.6915975477293,14.3495995749422,14.6094317503682,29147.4101988442,0.0,1.0
2024-08-22,14.86,15.0,14.63,14.91,25412,14.5702117993605,14.7074816278875,14.3446970810662,14.6192367381201,25917.4214623685,0.0,1.0
2024-08-23,15.46,15.66,14.9,14.9,85026,15.158511064476,15.3546108195145,14.6094317503682,14.6094317503682,86717.0894561365,0.0,1.0
2024-08-26,15.42,15.6,15.06,15.5,78161,15.1192911134683,15.295780893003,14.766311554399,15.1977310154837,79715.5508783323,0.0,1.0
2024-08-27,15.33,15.39,15.23,15.25,23247,15.031046223701,15.0898761502125,14.9329963461817,14.9526063216856,23709.3615904171,0.0,1.0
2024-08-28,15.31,15.5,15.22,15.24,45129,15.0114362481971,15.1977310154837,14.9231913584298,14.9428013339337,46026.5745779643,0.0,1.0
2024-08-29,15.33,15.5,15.11,15.36,43886,15.031046223701,15.1977310154837,14.8153364931586,15.0604611869568,44758.852443629,0.0,1.0
2024-08-30,15.39,15.4,15.24,15.39,18247,15.0898761502125,15.0996811379645,14.9428013339337,15.0898761502125,18609.9161586588,0.0,1.0
2024-09-03,15.17,15.4,15.06,15.33,36753,14.8741664196702,15.0996811379645,14.766311554399,15.031046223701,37483.9835906826,0.0,1.0
2024-09-04,14.86,15.32,14.86,15.17,30131,14.5702117993605,15.0212412359491,14.5702117993605,14.8741664196702,30730.278060862,0.0,1.0
2024-09-05,14.94,15.02,14.77,15.02,22778,14.6486517013759,14.7270916033913,14.4819669095932,14.7270916033913,23231.0336089182,0.0,1.0
2024-09-06,14.75,15.25,14.6601,15.01,19608,14.4623569340893,14.9526063216856,14.3742100941995,14.7172866156394,19997.9852051834,0.0,1.0
2024-09-09,14.73,14.96,14.6,14.74,99416,14.4427469585855,14.6682616768798,14.3152821178105,14.4525519463374,101393.293408737,0.0,1.0
2024-09-10,14.88,14.93,14.59,14.84,23712,14.5898217748644,14.638846713624,14.3054771300585,14.5506018238567,24183.6100155705,0.0,1.0
2024-09-11,14.66,14.735,14.39,14.72,30878,14.374112044322,14.4476494524614,14.10937737502,14.4329419708336,31492.1352083666,0.0,1.0
2024-09-12,14.74,14.88,14.66,14.76,18203,14.4525519463374,14.5898217748644,14.374112044322,14.4721619218413,18565.0410388593,0.0,1.0
2024-09-13,15.22,15.24,14.89,14.89,29989,14.9231913584298,14.9428013339337,14.5996267626163,14.5996267626163,30585.4538106,0.0,1.0
2024-09-16,15.42,15.43,15.08,15.2,37792,15.1192911134683,15.1290961012202,14.7859215299029,14.903581382926,38543.648351402,0.0,1.0
2024-09-17,15.45,15.8,15.31,15.5,59623,15.1487060767241,15.4918806480415,15.0114362481971,15.1977310154837,60808.8469955451,0.0,1.0
2024-09-18,15.51,15.85,15.23,15.46,123000,15.2075360032356,15.5409055868011,14.9329963461817,15.158511064476,125446.357621255,0.0,1.0
2024-09-19,15.8,15.87,15.33,15.77,149645,15.4918806480415,15.5605155623049,15.031046223701,15.4624656847857,152621.302327094,0.0,1.0
2024-09-20,15.51,15.68,15.31,15.66,203757,15.2075360032356,15.3742207950184,15.0114362481971,15.3546108195145,207809.540567756,0.0,1.0
2024-09-23,15.42,15.725,15.36,15.63,38573,15.1192911134683,15.418343239902,15.0604611869568,15.3251958562587,39340.1817278427,0.0,1.0
2024-09-24,15.22,15.47,15.21,15.44,30936,14.9231913584298,15.1683160522279,14.9133863706779,15.1389010889722,31551.288775375,0.0,1.0
2024-09-25,15.05,15.22,14.98,15.22,24629,14.7565065666471,14.9231913584298,14.6878716523836,14.9231913584298,25118.8483077551,0.0,1.0
2024-09-26,15.0,15.28,14.98,15.15,37417,14.7074816278875,14.9820212849414,14.6878716523836,14.8545564441663,38161.18994402,0.0,1.0
2024-09-27,15.02,15.22,14.9,15.17,19423,14.7270916033913,14.9231913584298,14.6094317503682,14.8741664196702,19809.3057242083,0.0,1.0
2024-09-30,15.2,15.3,14.91,14.94,26254,14.903581382926,15.0016312604452,14.6192367381201,14.6486517013759,26776.1680730765,0.0,1.0
2024-10-01,14.72,15.16,14.68,15.16,27152,14.4329419708336,14.8643614319183,14.3937220198259,14.8643614319183,27692.0284726203,0.0,1.0
2024-10-02,14.52,14.77,14.21,14.4273,17301,14.2368422157951,14.4819669095932,13.9328875954854,14.1459499793347,17645.1010829701,0.0,1.0
2024-10-03,14.38,14.58,14.35,14.54,29177,14.0995723872681,14.2956721423066,14.0701574240123,14.2564521912989,29757.3038724825,0.0,1.0
2024-10-04,14.68,14.79,14.54,14.65,24099,14.3937220198259,14.501576885097,14.2564521912989,14.3643070565701,24578.3070919886,0.0,1.0
2024-10-07,14.6,14.73,14.53,14.69,14630,14.3152821178105,14.4427469585855,14.246647203547,14.4035270075778,14920.9773333248,0.0,1.0
2024-10-08,14.5,14.67,14.46,14.67,17291,14.2172322402912,14.3839170320739,14.1780122892835,14.3839170320739,17634.9021921066,0.0,1.0
2024-10-09,14.56,14.68,14.51,14.54,14529,14.2760621668028,14.3937220198259,14.2270372280431,14.2564521912989,14817.9685356033,0.0,1.0
2024-10-10,14.52,14.52,14.36,14.42,19117,14.2368422157951,14.2368422157951,14.0799624117643,14.1387923382758,19497.2196637847,0.0,1.0
2024-10-11,14.99,15.0,14.56,14.56,23446,14.6976766401355,14.7074816278875,14.2760621668028,14.2760621668028,23912.3195186011,0.0,1.0
2024-10-14,14.98,15.08,14.77,14.96,35766,14.6878716523836,14.7859215299029,14.4819669095932,14.6682616768798,36477.3530624536,0.0,1.0
2024-10-15,15.17,15.565,14.94,14.98,49988,14.8741664196702,15.2614634358712,14.6486517013759,14.6878716523836,50982.2156485468,0.0,1.0
2024-10-16,15.6,15.66,15.22,15.34,31696,15.295780893003,15.3546108195145,14.9231913584298,15.0408512114529,32326.4044810022,0.0,1.0
2024-10-17,15.79,15.8,15.53,15.6,20469,15.4820756602895,15.4918806480415,15.2271459787395,15.295780893003,20876.1097085322,0.0,1.0
2024-10-18,15.39,15.82,15.36,15.82,28922,15.0898761502125,15.5114906235453,15.0604611869568,15.5114906235453,29497.2321554628,0.0,1.0
2024-10-21,14.87,15.49,14.84,15.25,24402,14.5800167871124,15.1879260277318,14.5506018238567,14.9526063216856,24887.3334851533,0.0,1.0
2024-10-22,14.86,14.96,14.718,14.78,17533,14.5702117993605,14.6682616768798,14.4309809732832,14.4917718973451,17881.7153510037,0.0,1.0
2024-10-23,14.97,14.97,14.66,14.77,26762,14.6780666646317,14.6780666646317,14.374112044322,14.4819669095932,27294.2717289432,0.0,1.0
2024-10-24,14.23,14.3,13.73,14.22,65515,13.9524975709892,14.0211324852527,13.462248183393,13.9426925832373,66818.0334923293,0.0,1.0
2024-10-25,13.99,14.31,13.975,14.25,29214,13.717177864943,14.0309374730046,13.7024703833151,13.9721075464931,29795.0397686775,0.0,1.0
2024-10-28,14.39,14.58,14.05,14.05,26676,14.10937737502,14.2956721423066,13.7760077914546,13.7760077914546,27206.561267517,0.0,1.0
2024-10-29,14.2,14.35,14.16,14.29,23614,13.9230826077335,14.0701574240123,13.8838626567258,14.0113274975008,24083.6608851081,0.0,1.0
2024-10-30,14.4,14.6,14.12,14.12,26184,14.119182362772,14.3152821178105,13.8446427057181,13.8446427057181,26704.7758370319,0.0,1.0
2024-10-31,14.16,14.49,14.16,14.47,32952,13.8838626567258,14.2074272525393,13.8838626567258,14.1878172770354,33607.3851734599,0.0,1.0
2024-11-01,14.0,14.335,13.98,14.31,44291,13.726982852695,14.0554499423844,13.7073728771911,14.0309374730046,45171.9075236013,0.0,1.0
2024-11-04,13.87,14.05,13.48,13.95,50624,13.5995180119199,13.7760077914546,13.2171234895949,13.6779579139353,51630.8651074667,0.0,1.0
2024-11-05,14.35,14.39,13.79,13.87,36576,14.0701574240123,14.10937737502,13.5210781099045,13.5995180119199,37303.4632223985,0.0,1.0
2024-11-06,15.41,15.75,15.15,15.5,182626,15.1094861257164,15.4428557092818,14.8545564441663,15.1977310154837,186258.264284058,0.0,1.0
2024-11-07,14.95,15.37,14.88,15.37,52272,14.6584566891278,15.0702661747087,14.5898217748644,15.0702661747087,53311.6423217742,0.0,1.0
2024-11-08,15.0,15.18,14.4736,15.02,32754,14.766311554399,14.9435072930518,14.2481124609166,14.7859999698049,33272.3577035482,0.06,1.0
2024-11-11,14.94,15.58,14.94,15.1,68351,14.7072463081814,15.3372756011691,14.7072463081814,14.8647536314283,69432.7081087874,0.0,1.0
2024-11-12,15.13,15.371,14.93,14.93,51695,14.8942862545371,15.1315316601778,14.6974021004785,14.6974021004785,52513.1138634953,0.0,1.0
2024-11-13,14.93,15.34,14.92,15.33,48506,14.6974021004785,15.1010146162987,14.6875578927755,15.0911704085958,49273.6454408104,0.0,1.0
2024-11-14,14.84,15.03,14.62,15.03,44503,14.6088042311521,14.7958441775078,14.3922316616876,14.7958441775078,45207.2948305856,0.0,1.0
2024-11-15,14.71,14.95,14.62,14.93,30680,14.480829531014,14.7170905158843,14.3922316616876,14.6974021004785,31165.5350291523,0.0,1.0
2024-11-18,14.46,14.71,14.46,14.61,32120,14.2347243384406,14.480829531014,14.2347243384406,14.3823874539846,32628.3241569875,0.0,1.0
2024-11-19,14.53,14.53,14.35,14.41,23968,14.3036337923612,14.3036337923612,14.1264380537084,14.185503299926,24347.3123721878,0.0,1.0
2024-11-20,14.45,14.52,14.35,14.48,33082,14.2248801307377,14.2937895846582,14.1264380537084,14.2544127538465,33605.5485604439,0.0,1.0
2024-11-21,14.49,14.76,14.4,14.56,34733,14.2642569615494,14.5300505695286,14.175659092223,14.33316641547,35282.6769285382,0.0,1.0
2024-11-22,14.8,14.87,14.53,14.54,31151,14.5694274003404,14.6383368542609,14.3036337923612,14.3134780000641,31643.9889730483,0.0,1.0
2024-11-25,14.91,15.23,14.87,14.87,32851,14.6777136850726,14.9927283315665,14.6383368542609,14.6383368542609,33370.8928045204,0.0,1.0
2024-11-26,14.82,14.96,14.74,14.83,25355,14.5891158157462,14.7269347235873,14.5103621541228,14.5989600234492,25756.2627335124,0.0,1.0
2024-11-27,14.72,14.91,14.681,14.83,16215,14.4906737387169,14.6777136850726,14.4522813286755,14.5989600234492,16471.6150748926,0.0,1.0
2024-11-29,14.79,14.86,14.61,14.72,16825,14.5595831926374,14.6284926465579,14.3823874539846,14.4906737387169,17091.2688026561,0.0,1.0
2024-12-02,14.99,15.11,14.7,14.86,51577,14.7564673466961,14.8745978391313,14.470985323311,14.6284926465579,52393.2464210753,0.0,1.0
2024-12-03,15.0,15.2022,14.8,15.03,41803,14.766311554399,14.9653614341523,14.5694274003404,14.7958441775078,42464.565215895,0.0,1.0
2024-12-04,15.11,15.14,14.94,14.94,27784,14.8745978391313,14.9041304622401,14.7072463081814,14.7072463081814,28223.7035609507,0.0,1.0
2024-12-05,15.02,15.23,15.0,15.11,43731,14.7859999698049,14.9927283315665,14.766311554399,14.8745978391313,44423.0773259407,0.0,1.0
2024-12-06,14.86,15.18,14.78,15.18,26609,14.6284926465579,14.9435072930518,14.5497389849345,14.9435072930518,27030.1082656688,0.0,1.0
2024-12-09,14.69,14.88,14.68,14.87,26566,14.4611411156081,14.6481810619638,14.4512969079052,14.6383368542609,26986.4277569903,0.0,1.0
2024-12-10,14.89,15.08,14.57,14.76,37546,14.6580252696667,14.8450652160225,14.3430106231729,14.5300505695286,38140.1948567327,0.0,1.0
2024-12-11,15.09,15.225,14.94,15.07,56388,14.8549094237254,14.987806227715,14.7072463081814,14.8352210083195,57280.384264141,0.0,1.0
2024-12-12,14.82,15.075,14.79,15.04,25300,14.5891158157462,14.840143112171,14.5595831926374,14.8056883852107,25700.3923154354,0.0,1.0
2024-12-13,14.62,14.885,14.56,14.83,27146,14.3922316616876,14.6531031658153,14.33316641547,14.5989600234492,27575.6067112571,0.0,1.0
2024-12-16,14.69,14.74,14.52,14.54,25777,14.4611411156081,14.5103621541228,14.2937895846582,14.3134780000641,26184.9412140307,0.0,1.0
2024-12-17,14.5,14.75,14.46,14.62,45681,14.2741011692524,14.5202063618257,14.2347243384406,14.3922316616876,46403.9376032173,0.0,1.0
2024-12-18,13.97,14.64,13.87,14.6,111018,13.7523581609969,14.4119200770934,13.6539160839676,14.3725432462817,112774.946801384,0.0,1.0
2024-12-19,14.01,14.255,13.73,14.18,224960,13.7917349918087,14.0329180805305,13.5160971761266,13.9590865227585,228520.168192898,0.0,1.0
2024-12-20,14.0,14.44,13.86,13.86,184271,13.7818907841057,14.2150359230348,13.6440718762647,13.6440718762647,187187.23289951,0.0,1.0
2024-12-23,14.02,14.28,13.93,14.08,37706,13.8015791995116,14.0575285997879,13.7129813301852,13.8606444457292,38302.7269820476,0.0,1.0
2024-12-24,13.99,13.99,13.91,13.95,9393,13.7720465764028,13.7720465764028,13.6932929147793,13.7326697455911,9541.65158177407,0.0,1.0
2024-12-26,14.12,14.14,13.9,13.9,27005,13.9000212765409,13.9197096919468,13.6834487070764,13.6834487070764,27432.3752758234,0.0,1.0
2024-12-27,14.01,14.15,13.85,14.01,55441,13.7917349918087,13.9295538996497,13.6342276685617,13.7917349918087,56318.3972474327,0.0,1.0
2024-12-30,14.05,14.1679,13.95,13.98,36572,13.8311118226204,13.947175031438,13.7326697455911,13.7622023686999,37150.7805438775,0.0,1.0
2024-12-31,14.07,14.26,14.06,14.11,32358,13.8508002380263,14.037840184382,13.8409560303233,13.890177068838,32870.0906933934,0.0,1.0
2025-01-02,13.69,14.16,13.64,14.07,77574,13.4767203453148,13.9393981073527,13.4274993068002,13.8508002380263,78801.6693074144,0.0,1.0
2025-01-03,13.67,13.7,13.53,13.68,57147,13.457031929909,13.4865645530178,13.3192130220679,13.4668761376119,58051.3960336039,0.0,1.0
2025-01-06,13.58,13.812,13.57,13.7,29717,13.3684340605826,13.5968196792906,13.3585898528796,13.4865645530178,30187.2947999126,0.0,1.0
2025-01-07,13.47,13.61,13.34,13.61,51221,13.2601477758503,13.3979666836914,13.1321730757122,13.3979666836914,52031.6124422495,0.0,1.0
2025-01-08,13.43,13.6799,13.25,13.32,38202,13.2207709450386,13.4667776955349,13.0435752063858,13.1124846603063,38806.576570524,0.0,1.0
2025-01-10,13.07,13.38,12.7832,13.28,74812,12.866379467733,13.1715499065239,12.5840475908129,13.0731078294946,75995.9584941639,0.0,1.0
2025-01-13,13.24,13.24,12.965,13.02,40671,13.0337309986829,13.0337309986829,12.7630152868522,12.8171584292183,41314.6504292912,0.0,1.0
2025-01-14,13.46,13.5,13.29,13.33,52200,13.2503035681474,13.2896803989591,13.0829520371975,13.1223288680092,53026.1058840206,0.0,1.0
2025-01-15,13.81,13.83,13.605,13.81,32549,13.59485083775,13.6145392531559,13.3930445798399,13.59485083775,33064.1134179884,0.0,1.0
2025-01-16,13.69,13.81,13.61,13.63,27661,13.4767203453148,13.59485083775,13.3979666836914,13.4176550990972,28098.7569896149,0.0,1.0
2025-01-17,13.82,13.95,13.66,13.8,38039,13.604695045453,13.7326697455911,13.447187722206,13.5850066300471,38640.9969678593,0.0,1.0
2025-01-21,13.91,14.01,13.82,13.85,46300,13.6932929147793,13.7917349918087,13.604695045453,13.6342276685617,47032.73376303,0.0,1.0
2025-01-22,13.75,13.94,13.5,13.83,44015,13.5357855915324,13.7228255378881,13.2896803989591,13.6145392531559,44711.571848375,0.0,1.0
2025-01-23,13.94,13.94,13.6,13.72,43119,13.7228255378881,13.7228255378881,13.3881224759884,13.5062529684236,43801.391946611,0.0,1.0
2025-01-24,14.44,15.35,14.04,14.04,54291,14.2150359230348,15.1108588240016,13.8212676149175,13.8212676149175,55150.1975967311,0.0,1.0
2025-01-27,15.07,15.19,14.065,14.35,73022,14.8352210083195,14.9533515007547,13.8458781341748,14.1264380537084,74177.6303422025,0.0,1.0
2025-01-28,15.28,15.37,15.0,15.0,63072,15.0419493700811,15.1305472394075,14.766311554399,14.766311554399,64070.1637991754,0.0,1.0
2025-01-29,15.28,15.35,14.98,15.24,99782,15.0419493700811,15.1108588240016,14.7466231389931,15.0025725392694,101361.128301137,0.0,1.0
2025-01-30,15.35,15.6,15.185,15.35,39361,15.1108588240016,15.356964016575,14.9484293969033,15.1108588240016,39983.9186532748,0.0,1.0
2025-01-31,15.21,15.49,15.16,15.26,35736,14.9730399161606,15.2486777318427,14.9238188776459,15.0222609546753,36301.5501891066,0.0,1.0
2025-02-03,14.99,15.285,14.84,15.05,102105,14.7564673466961,15.0468714739326,14.6088042311521,14.8155325929137,103720.891595554,0.0,1.0
2025-02-04,15.34,15.4,14.9,14.92,49445,15.1010146162987,15.1600798625163,14.6678694773697,14.6875578927755,50227.505851253,0.0,1.0
2025-02-05,15.38,15.38,15.2644,15.32,32197,15.1403914471104,15.1403914471104,15.0265924060645,15.0813262008929,32706.5427422954,0.0,1.0
2025-02-06,15.69,15.74,15.36,15.41,37807,15.4455618859014,15.494782924416,15.1207030317046,15.1699240702192,38405.3253861526,0.0,1.0
2025-02-07,15.56,15.65,15.2,15.61,31318,15.3766524319808,15.4655919383355,15.0208944065623,15.4260632688445,31691.4284273268,0.06,1.0
2025-02-10,15.52,15.61,15.2993,15.6,35791,15.3371237624899,15.4260632688445,15.1190243285735,15.4161811014718,36217.7634217526,0.0,1.0
2025-02-11,15.69,15.705,15.33,15.37,78723,15.5051206078264,15.5199438588855,15.1493625824079,15.1888912518988,79661.6744391228,0.0,1.0
2025-02-12,15.2,15.49,14.4036,15.49,42928,15.0208944065623,15.3074772603717,14.2338785969974,15.3074772603717,43439.8633223155,0.0,1.0
2025-02-13,15.22,15.31,14.875,15.25,39954,15.0406587413077,15.1295982476624,14.6997239669483,15.0703052434259,40430.4020494736,0.0,1.0
2025-02-14,15.2,15.5,14.7753,15.02,25880,15.0208944065623,15.3173594277444,14.6011987582421,14.843015393853,26188.5870010605,0.0,1.0
2025-02-18,15.31,15.36,14.625,15.17,48557,15.1295982476624,15.1790090845261,14.4526697826298,14.991247904444,49135.9821874226,0.0,1.0
2025-02-19,15.16,15.48,14.985,15.2,33217,14.9813657370713,15.2975950929989,14.8084278080484,15.0208944065623,33613.0716543365,0.0,1.0
2025-02-20,15.1,15.2,14.85,15.12,38003,14.9220727328349,15.0208944065623,14.6750185485164,14.9418370675803,38456.1387867583,0.0,1.0
2025-02-21,14.85,15.34,14.85,15.13,92187,14.6750185485164,15.1592447497806,14.6750185485164,14.9517192349531,93286.215991761,0.0,1.0
2025-02-24,14.83,15.13,14.82,15.1,43848,14.6552542137709,14.9517192349531,14.6453720463982,14.9220727328349,44370.8331847955,0.0,1.0
2025-02-25,14.97,15.12,14.94,14.94,46083,14.7936045569893,14.9418370675803,14.7639580548711,14.7639580548711,46632.482796363,0.0,1.0
2025-02-26,15.04,15.1,14.575,14.94,53238,14.8627797285984,14.9220727328349,14.4032589457661,14.7639580548711,53872.7973246703,0.0,1.0
2025-02-27,15.04,15.1,14.975,15.01,35058,14.8627797285984,14.9220727328349,14.7985456406756,14.8331332264802,35476.0233030597,0.0,1.0
2025-02-28,15.28,15.32,15.05,15.11,34875,15.0999517455442,15.1394804150351,14.8726618959712,14.9319549002076,35290.8412543271,0.0,1.0
2025-03-03,15.27,15.42,15.165,15.28,88266,15.0900695781714,15.2383020887625,14.9863068207577,15.0999517455442,89318.4629148229,0.0,1.0
2025-03-04,14.99,15.27,14.8,14.91,98337,14.8133688917347,15.0900695781714,14.6256077116527,14.7343115527528,99509.5471376856,0.0,1.0
2025-03-05,14.88,15.11,14.7,15.11,42253,14.7046650506346,14.9319549002076,14.5267860379253,14.9319549002076,42756.8147819094,0.0,1.0
2025-03-06,14.94,15.0,14.55,14.82,47944,14.7639580548711,14.8232510591075,14.3785535273343,14.6453720463982,48515.6729203572,0.0,1.0
2025-03-07,14.97,15.0292,14.625,14.95,35047,14.7936045569893,14.8521069878359,14.4526697826298,14.7738402222438,35464.8921416603,0.0,1.0
2025-03-10,14.59,14.94,14.59,14.79,77573,14.4180821968252,14.7639580548711,14.4180821968252,14.61572554428,78497.962111023,0.0,1.0
2025-03-11,14.43,14.63,14.33,14.63,54822,14.2599675188614,14.4576108663162,14.161145845134,14.4576108663162,55475.684566157,0.0,1.0
2025-03-12,14.67,14.71,14.3,14.5,48469,14.4971395358071,14.5366682052981,14.1314993430158,14.3291426904706,49046.932896229,0.0,1.0
2025-03-13,14.54,14.74,14.4956,14.64,25022,14.3686713599615,14.5663147074163,14.3247945368266,14.4674930336889,25320.3564119219,0.0,1.0
2025-03-14,14.83,14.85,14.66,14.66,36917,14.6552542137709,14.6750185485164,14.4872573684344,14.4872573684344,37357.1895795269,0.0,1.0
2025-03-17,14.83,14.94,14.775,14.83,36564,14.6552542137709,14.7639580548711,14.6009022932209,14.6552542137709,36999.9804909885,0.0,1.0
2025-03-18,14.92,14.93,14.69,14.75,41337,14.7441937201256,14.7540758874983,14.5169038705526,14.576196874789,41829.8926144838,0.0,1.0
2025-03-19,14.98,15.07,14.86,14.97,74629,14.803486724362,14.8924262307167,14.6849007158892,14.7936045569893,75518.8585510878,0.0,1.0
2025-03-20,14.88,15.04,14.77,14.78,18419,14.7046650506346,14.8627797285984,14.5959612095345,14.6058433769072,18638.6238011026,0.0,1.0
2025-03-21,14.58,14.91,14.46,14.7,169976,14.4082000294525,14.7343115527528,14.2896140209796,14.5267860379253,172002.753635714,0.0,1.0
2025-03-24,14.93,14.94,14.732,14.81,36403,14.7540758874983,14.7639580548711,14.5584089735181,14.6354898790255,36837.0607650545,0.0,1.0
2025-03-25,14.84,15.04,14.84,14.93,51015,14.6651363811437,14.8627797285984,14.6651363811437,14.7540758874983,51623.2907982652,0.0,1.0
2025-03-26,14.69,14.9891,14.61,14.94,44799,14.5169038705526,14.8124794966712,14.4378465315707,14.7639580548711,45333.1726839457,0.0,1.0
2025-03-27,14.83,14.84,14.595,14.595,62390,14.6552542137709,14.6651363811437,14.4230232805116,14.4230232805116,63133.9236088166,0.0,1.0
2025-03-28,14.67,14.86,14.4801,14.86,42639,14.4971395358071,14.6849007158892,14.3094771773988,14.6849007158892,43147.4173546455,0.0,1.0
2025-03-31,14.81,14.855,14.58,14.6,73464,14.6354898790255,14.6799596322028,14.4082000294525,14.427964364198,74339.9673665344,0.0,1.0
2025-04-01,14.75,14.78,14.6,14.7,30270,14.576196874789,14.6058433769072,14.427964364198,14.5267860379253,30630.9323231107,0.0,1.0
2025-04-02,14.86,14.87,14.56,14.56,35371,14.6849007158892,14.6947828832619,14.388435694707,14.388435694707,35792.7554410553,0.0,1.0
2025-04-03,13.89,14.36,13.79,14.28,84339,13.7263304807335,14.1907923472522,13.6275088070061,14.1117350082703,85344.6382953035,0.0,1.0
2025-04-04,13.58,13.63,13.1287,13.16,78048,13.4199832921786,13.4693941290423,12.974001078647,13.0049322625236,78978.6258987165,0.0,1.0
2025-04-07,13.52,13.95,13.01,13.25,59090,13.3606902879422,13.78562348497,12.8566997519326,13.0938717688783,59794.5751890522,0.0,1.0
2025-04-08,13.42,14.125,13.235,13.93,66740,13.2618686142148,13.9585614139929,13.0790485178192,13.7658591502245,67535.7919803241,0.0,1.0
2025-04-09,13.9,14.375,13.05,13.32,95093,13.7362126481063,14.2056155983113,12.8962284214235,13.1630469404874,96226.8664486804,0.0,1.0
2025-04-10,12.99,13.62,12.82,13.62,65754,12.8369354171871,13.4595119616696,12.6689385718505,13.4595119616696,66538.0351494489,0.0,1.0
2025-04-11,12.86,13.0146,12.74,12.83,36096,12.7084672413415,12.861245548924,12.5898812328686,12.6788207392233,36526.40016964,0.0,1.0
2025-04-14,13.11,13.17,12.8,12.87,58877,12.9555214256599,13.0148144298964,12.6491742371051,12.7183494087142,59579.0354274131,0.0,1.0
2025-04-15,13.41,13.54,13.06,13.06,37771,13.2519864468421,13.3804546226877,12.9061105887963,12.9061105887963,38221.3724736112,0.0,1.0
2025-04-16,13.4,13.46,13.28,13.395,41397,13.2421042794694,13.3013972837058,13.1235182709965,13.237163195783,41890.6080402976,0.0,1.0
2025-04-17,13.56,13.65,13.39,13.39,34629,13.4002189574332,13.4891584637878,13.2322221120966,13.2322221120966,35041.9080084902,0.0,1.0
2025-04-21,13.55,13.61,13.3301,13.41,43154,13.3903367900604,13.4496297942969,13.1730279295339,13.2519864468421,43668.5580928814,0.0,1.0
2025-04-22,14.13,14.18,13.64,13.65,37166,13.9635024976793,14.0129133345429,13.4792762964151,13.4891584637878,37609.1585966544,0.0,1.0
2025-04-23,13.7,14.5,13.48,14.24,76779,13.5385693006515,14.3291426904706,13.3211616184513,14.0722063387794,77694.4946427524,0.0,1.0
2025-04-24,13.91,14.0,13.735,13.75,36418,13.746094815479,13.8350343218337,13.5731568864561,13.5879801375152,36852.2396215079,0.0,1.0
2025-04-25,13.89,13.89,13.67,13.78,80906,13.7263304807335,13.7263304807335,13.5089227985333,13.6176266396334,81870.7040149851,0.0,1.0
2025-04-28,14.2,14.2,13.82,13.82,43043,14.0326776692884,14.0326776692884,13.6571553091244,13.6571553091244,43556.2345551257,0.0,1.0
2025-04-29,14.4,14.52,14.18,14.2,35523,14.2303210167432,14.348907025216,14.0129133345429,14.0326776692884,35946.5678531173,0.0,1.0
2025-04-30,14.38,14.52,14.12,14.3,46774,14.2105566819977,14.348907025216,13.9536203303065,14.1314993430158,47331.7221169864,0.0,1.0
2025-05-01,14.36,14.42,14.2,14.29,37237,14.1907923472522,14.2500853514887,14.0326776692884,14.1216171756431,37681.0051838677,0.0,1.0
2025-05-02,14.66,14.66,14.46,14.5,50785,14.4872573684344,14.4872573684344,14.2896140209796,14.3291426904706,51390.5483326453,0.0,1.0
2025-05-05,14.59,14.74,14.365,14.6,33616,14.4180821968252,14.5663147074163,14.1957334309386,14.427964364198,34016.829235999,0.0,1.0
2025-05-06,14.61,14.705,14.505,14.54,35140,14.4378465315707,14.5317271216117,14.3340837741569,14.3686713599615,35559.0010516719,0.0,1.0
2025-05-07,14.51,14.75,14.44,14.74,46659,14.3390248578433,14.576196874789,14.2698496862341,14.5663147074163,47215.3508841765,0.0,1.0
2025-05-08,14.87,14.945,14.535,14.55,30591,14.6947828832619,14.7688991385574,14.3637302762752,14.3785535273343,30955.759851215,0.0,1.0
2025-05-09,14.62,14.76,14.54,14.76,31918,14.5070217031799,14.6459398316645,14.4276399154744,14.6459398316645,32166.5721295305,0.06,1.0
2025-05-12,15.11,15.3,14.84,14.98,68910,14.993235152876,15.1817668986766,14.72532161937,14.8642397478546,69446.659735759,0.0,1.0
2025-05-13,15.24,15.3,15.0,15.26,73850,15.1222305578975,15.1817668986766,14.884085194781,15.1420760048239,74425.131642516,0.0,1.0
2025-05-14,15.265,15.34,14.5225,15.16,51998,15.1470373665554,15.2214577925294,14.4102751494138,15.042848770192,52402.9518638804,0.0,1.0
2025-05-15,15.27,15.39,15.045,15.29,34378,15.151998728287,15.2710714098453,14.9287374503653,15.1718441752134,34645.7302045555,0.0,1.0
2025-05-16,15.13,15.28,14.985,15.26,35167,15.0130805998024,15.1619214517502,14.8692011095862,15.1420760048239,35440.8748066671,0.0,1.0
2025-05-19,15.24,15.28,14.955,15.0,22519,15.1222305578975,15.1619214517502,14.8394329391966,14.884085194781,22694.3742648317,0.0,1.0
2025-05-20,15.22,15.33,15.18,15.24,18332,15.1023851109711,15.2115350690662,15.0626942171184,15.1222305578975,18474.7665981125,0.0,1.0
2025-05-21,14.81,15.07,14.76,15.05,33534,14.6955534489804,14.9535442590233,14.6459398316645,14.9336988120969,33795.1572714982,0.0,1.0
2025-05-22,14.5,14.81,14.46,14.71,35293,14.3879490216216,14.6955534489804,14.3482581277689,14.5963262143486,35567.8560739245,0.0,1.0
2025-05-23,14.4,14.54,14.21,14.21,38426,14.2887217869897,14.4276399154744,14.1001900411892,14.1001900411892,38725.2553621575,0.0,1.0
2025-05-27,14.61,14.62,14.37,14.48,63438,14.4970989797167,14.5070217031799,14.2589536166002,14.3681035746952,63932.0447005813,0.0,1.0
2025-05-28,14.49,14.64,14.4,14.61,46433,14.3780262981584,14.5268671501062,14.2887217869897,14.4970989797167,46794.612560013,0.0,1.0
2025-05-29,14.64,14.641,14.46,14.52,34197,14.5268671501062,14.5278594224526,14.3482581277689,14.407794468548,34463.3206063525,0.0,1.0
2025-05-30,14.53,14.64,14.5,14.63,36965,14.4177171920112,14.5268671501062,14.3879490216216,14.5169444266431,37252.8773346731,0.0,1.0
2025-06-02,14.35,14.47,14.26,14.47,35334,14.2391081696738,14.3581808512321,14.1498036585051,14.3581808512321,35609.1753751749,0.0,1.0
2025-06-03,14.62,14.62,14.26,14.32,27235,14.5070217031799,14.5070217031799,14.1498036585051,14.2093399992842,27447.1016964647,0.0,1.0
2025-06-04,14.49,14.7958,14.38,14.68,41904,14.3780262981584,14.6814631816627,14.2688763400634,14.566558043959,42230.3414535952,0.0,1.0
2025-06-05,14.51,14.59,14.34,14.48,29576,14.3978717450848,14.4772535327903,14.2291854462106,14.3681035746952,29806.33301908,0.0,1.0
2025-06-06,14.84,14.88,14.68,14.74,29638,14.72532161937,14.7650125132227,14.566558043959,14.6260943847381,29868.8158648733,0.0,1.0
2025-06-09,14.94,15.025,14.84,14.91,40943,14.8245488540019,14.908892003439,14.72532161937,14.7947806836123,41261.8573437986,0.0,1.0
2025-06-10,15.15,15.29,14.96,14.97,49758,15.0329260467288,15.1718441752134,14.8443943009282,14.8543170243914,50145.507112638,0.0,1.0
2025-06-11,15.07,15.2,14.97,15.2,80912,14.9535442590233,15.0825396640447,14.8543170243914,15.0825396640447,81542.1293359413,0.0,1.0
2025-06-12,14.97,15.08,14.77,15.08,32315,14.8543170243914,14.9634669824865,14.6558625551277,14.9634669824865,32566.6639001748,0.0,1.0
2025-06-13,14.6,14.89,14.58,14.8,42446,14.4871762562535,14.7749352366859,14.4673308093271,14.6856307255172,42776.5624603688,0.0,1.0
2025-06-16,14.54,14.73,14.46,14.67,46032,14.4276399154744,14.6161716612749,14.3482581277689,14.5566353204958,46390.489638027,0.0,1.0
2025-06-17,14.48,14.53,14.4,14.46,33347,14.3681035746952,14.4177171920112,14.2887217869897,14.3482581277689,33606.7009462829,0.0,1.0
2025-06-18,14.63,14.71,14.34,14.45,31356,14.5169444266431,14.5963262143486,14.2291854462106,14.3383354043057,31600.1953660491,0.0,1.0
2025-06-20,14.59,14.84,14.52,14.69,65414,14.4772535327903,14.72532161937,14.407794468548,14.5764807674222,65923.4334632844,0.0,1.0
2025-06-23,15.1,15.12,14.47,14.54,77425,14.9833124294129,15.0031578763392,14.3581808512321,14.4276399154744,78027.973153985,0.0,1.0
2025-06-24,15.24,15.425,15.09,15.09,46617,15.1222305578975,15.3058009419664,14.9733897059497,14.9733897059497,46980.045521722,0.0,1.0
2025-06-25,15.1,15.235,15.06,15.2,25896,14.9833124294129,15.1172691961659,14.9436215355601,15.0825396640447,26097.6737848963,0.0,1.0
2025-06-26,15.49,15.49,15.27,15.3,49596,15.3702986444772,15.3702986444772,15.151998728287,15.1817668986766,49982.245483307,0.0,1.0
2025-06-27,15.41,15.6073,15.38,15.49,155888,15.2909168567717,15.4866921907003,15.2611486863821,15.3702986444772,157102.03008109,0.0,1.0
2025-06-30,15.47,15.6,15.41,15.41,47021,15.3504531975508,15.4794486025722,15.2909168567717,15.2909168567717,47387.1918072139,0.0,1.0
2025-07-01,15.92,16.185,15.36,15.36,70074,15.7969757533942,16.0599279251687,15.2413032394557,15.2413032394557,70619.7247761365,0.0,1.0
2025-07-02,16.15,16.17,15.8902,15.95,38686,16.0251983930475,16.0450438399739,15.7674060374739,15.8267439237838,38987.2801993552,0.0,1.0
2025-07-03,16.35,16.42,16.12,16.12,46879,16.2236528623113,16.2931119265536,15.995430222658,15.995430222658,47244.0859345905,0.0,1.0
2025-07-07,15.99,16.47,15.875,16.2,87251,15.8664348176365,16.3427255438695,15.7523234978099,16.0748120103635,87930.4964243898,0.0,1.0
2025-07-08,16.06,16.175,15.94,16.0,70095,15.9358938818788,16.0500052017055,15.8168212003206,15.8763575410997,70640.8883206795,0.0,1.0
2025-07-09,16.15,16.1833,16.0,16.1833,41971,16.0251983930475,16.0582410621799,15.8763575410997,16.0582410621799,42297.8632385653,0.0,1.0
2025-07-10,16.2,16.27,16.095,16.17,25734,16.0748120103635,16.1442710746058,15.970623414,16.0450438399739,25934.4121555654,0.0,1.0
2025-07-11,15.82,16.04,15.8,16.04,22338,15.6977485187623,15.9160484349525,15.677903071836,15.9160484349525,22511.9646666287,0.0,1.0
2025-07-14,15.99,15.99,15.74,15.74,30021,15.8664348176365,15.8664348176365,15.6183667310568,15.6183667310568,30254.7986058224,0.0,1.0
2025-07-15,15.31,15.955,15.23,15.955,49998,15.1916896221398,15.8317052855154,15.1123078344343,15.8317052855154,50387.3761931282,0.0,1.0
2025-07-16,15.47,15.65,15.11,15.45,38625,15.3504531975508,15.5290622198882,14.993235152876,15.3306077506244,38925.8051413972,0.0,1.0
2025-07-17,15.58,15.67,15.311,15.44,40985,15.4596031556458,15.5489076668145,15.1926818944861,15.3206850271612,41304.1844328847,0.0,1.0
2025-07-18,15.54,15.87,15.435,15.74,40521,15.4199122617931,15.7473621360783,15.3157236654296,15.6183667310568,40836.5708772701,0.0,1.0
2025-07-21,15.53,15.73,15.5192,15.56,31797,15.4099895383299,15.6084440075937,15.3992729969897,15.4397577087195,32044.6298014501,0.0,1.0
2025-07-22,15.58,15.79,15.55,15.667,39736,15.4596031556458,15.6679803483728,15.4298349852563,15.5459308497756,40045.4574265001,0.0,1.0
2025-07-23,15.45,16.02,15.32,16.02,62663,15.3306077506244,15.8962029880261,15.201612345603,15.8962029880261,63151.0091281651,0.0,1.0
2025-07-24,15.1,15.49,15.09,15.49,37753,14.9833124294129,15.3702986444772,14.9733897059497,15.3702986444772,38047.0141489493,0.0,1.0
2025-07-25,15.13,15.145,14.86,15.1,40733,15.0130805998024,15.0279646849972,14.7451670662964,14.9833124294129,41050.2218983698,0.0,1.0
2025-07-28,15.21,15.255,14.85,15.14,31279,15.0924623875079,15.1371146430923,14.7352443428332,15.0230033232656,31522.5957027253,0.0,1.0
2025-07-29,15.11,15.345,15.06,15.32,38433,14.993235152876,15.2264191542609,14.9436215355601,15.201612345603,38732.3098770052,0.0,1.0
2025-07-30,15.06,15.24,14.97,15.12,65176,14.9436215355601,15.1222305578975,14.8543170243914,15.0031578763392,65683.5799584649,0.0,1.0
2025-07-31,14.9,15.12,14.8,14.9,71163,14.7848579601491,15.0031578763392,14.6856307255172,14.7848579601491,71717.2057288609,0.0,1.0
2025-08-01,14.64,14.81,14.42,14.81,131658,14.5268671501062,14.6955534489804,14.3085672339161,14.6955534489804,132683.330829931,0.0,1.0
2025-08-04,14.98,15.29,14.5575,14.65,55469,14.8642397478546,15.1718441752134,14.4450046815349,14.5367898735694,55900.9834404703,0.0,1.0
2025-08-05,14.98,14.99,14.665,14.96,56422,14.8642397478546,14.8741624713178,14.5516739587642,14.8443943009282,56861.4052475836,0.0,1.0
2025-08-06,15.055,15.09,14.9,14.95,53068,14.9386601738285,14.9733897059497,14.7848579601491,14.834471577465,53481.2848477326,0.0,1.0
2025-08-07,15.0,15.09,14.86,15.09,37086,14.884085194781,14.9733897059497,14.7451670662964,14.9733897059497,37374.8196627536,0.0,1.0
2025-08-08,15.13,15.19,14.85,15.0,28378,15.0726169405815,15.132389380531,14.7936788874842,14.9431099873578,28486.0380710661,0.06,1.0
2025-08-11,15.22,15.235,15.1,15.13,30324,15.1622756005057,15.177218710493,15.0427307206068,15.0726169405815,30439.4467005076,0.0,1.0
2025-08-12,15.93,15.94,15.27,15.27,48588,15.869582806574,15.8795448798989,15.2120859671302,15.2120859671302,48772.9796954313,0.0,1.0
2025-08-13,16.08,16.12,15.94,15.98,51932,16.0190139064475,16.0588621997472,15.8795448798989,15.9193931731985,52129.7106598986,0.0,1.0
2025-08-14,16.0,16.03,15.5752,15.94,37792,15.9393173198483,15.969203539823,15.5161284450063,15.8795448798989,37935.8781725888,0.0,1.0
2025-08-15,15.75,16.06,15.69,16.06,38091,15.6902654867257,15.9990897597977,15.6304930467762,15.9990897597977,38236.0164974618,0.0,1.0
2025-08-18,15.88,16.005,15.5,15.75,41620,15.8197724399494,15.9442983565107,15.441213653603,15.6902654867257,41778.4517766498,0.0,1.0
2025-08-19,15.85,16.09,15.84,15.97,25719,15.7898862199747,16.0289759797724,15.7799241466498,15.9094310998736,25816.9149746193,0.0,1.0
2025-08-20,15.95,15.99,15.8507,15.93,31291,15.8895069532238,15.9293552465234,15.7905835651075,15.869582806574,31410.1281725888,0.0,1.0
2025-08-21,15.92,16.09,15.87,15.94,37725,15.8596207332491,16.0289759797724,15.8098103666245,15.8795448798989,37868.6230964466,0.0,1.0
2025-08-22,16.61,16.78,16.06,16.06,116576,16.5470037926675,16.7163590391909,15.9990897597977,15.9990897597977,117019.817258883,0.0,1.0
2025-08-25,16.57,16.71,16.5,16.6,53659,16.5071554993679,16.6466245259166,16.4374209860935,16.5370417193426,53863.2855329949,0.0,1.0
2025-08-26,16.66,16.7551,16.32,16.53,33194,16.596814159292,16.6915534766119,16.2581036662453,16.4673072060683,33320.3730964468,0.0,1.0
2025-08-27,16.72,16.89,16.63,16.64,45172,16.6565865992415,16.8259418457649,16.5669279393173,16.5768900126422,45343.9746192892,0.0,1.0
2025-08-28,16.76,16.795,16.52,16.79,43580,16.6964348925411,16.7313021491783,16.4573451327434,16.7263211125158,43745.9137055837,0.0,1.0
2025-08-29,16.82,16.91,16.73,16.8,30784,16.7562073324905,16.8458659924147,16.6665486725664,16.7362831858407,30901.1979695432,0.0,1.0
2025-09-02,16.75,16.845,16.5106,16.71,58531,16.6864728192162,16.7811125158028,16.447980783818,16.6466245259166,58753.8337563451,0.0,1.0
2025-09-03,16.74,16.93,16.65,16.65,47225,16.6765107458913,16.8657901390645,16.5868520859671,16.5868520859671,47404.790609137,0.0,1.0
2025-09-04,16.99,16.99,16.785,16.88,41161,16.9255625790139,16.9255625790139,16.7213400758533,16.8159797724399,41317.7043147208,0.0,1.0
2025-09-05,16.92,17.4,16.86,16.86,43119,16.8558280657396,17.334007585335,16.7960556257901,16.7960556257901,43283.1586294416,0.0,1.0
2025-09-08,16.77,17.04,16.62,17.04,100067,16.706396965866,16.9753729456384,16.5569658659924,16.9753729456384,100447.965736041,0.0,1.0
2025-09-09,16.69,16.84,16.62,16.84,44971,16.6267003792668,16.7761314791403,16.5569658659924,16.7761314791403,45142.2093908628,0.0,1.0
2025-09-10,16.68,16.85,16.6,16.7,29062,16.6167383059418,16.7860935524652,16.5370417193426,16.6366624525917,29172.6421319798,0.0,1.0
2025-09-11,16.91,16.92,16.65,16.74,47205,16.8458659924147,16.8558280657396,16.5868520859671,16.6765107458913,47384.714467005,0.0,1.0
2025-09-12,16.61,16.92,16.56,16.92,38010,16.5470037926675,16.8558280657396,16.497193426043,16.8558280657396,38154.7081218274,0.0,1.0
2025-09-15,16.58,16.67,16.505,16.65,38481,16.5171175726928,16.6067762326169,16.442402022756,16.5868520859671,38627.5012690355,0.0,1.0
2025-09-16,16.4,16.57,16.31,16.57,23901,16.3378002528445,16.5071554993679,16.2481415929204,16.5071554993679,23991.9936548223,0.0,1.0
2025-09-17,16.31,16.83,16.08,16.41,52509,16.2481415929204,16.7661694058154,16.0190139064475,16.3477623261694,52708.9073604059,0.0,1.0
2025-09-18,16.95,17.0,16.31,16.38,49064,16.8857142857143,16.9355246523388,16.2481415929204,16.3178761061947,49250.7918781725,0.0,1.0
2025-09-19,16.66,17.06,16.59,17.06,128805,16.596814159292,16.9952970922882,16.5270796460177,16.9952970922882,129295.374365483,0.0,1.0
2025-09-22,16.61,16.86,16.495,16.71,52270,16.5470037926675,16.7960556257901,16.4324399494311,16.6466245259166,52468.997461929,0.0,1.0
2025-09-23,16.59,16.81,16.5,16.795,41435,16.5270796460177,16.7462452591656,16.4374209860935,16.7313021491783,41592.7474619289,0.0,1.0
2025-09-24,16.56,16.73,16.42,16.68,40084,16.497193426043,16.6665486725664,16.3577243994943,16.6167383059418,40236.6040609137,0.0,1.0
2025-09-25,16.44,16.655,16.15,16.56,39548,16.3776485461441,16.5918331226296,16.0887484197219,16.497193426043,39698.5634517767,0.0,1.0
2025-09-26,16.46,16.526,16.36,16.44,40710,16.3975726927939,16.4633223767383,16.2979519595449,16.3776485461441,40864.9873096447,0.0,1.0
2025-09-29,16.07,16.43,15.98,16.43,67624,16.0090518331226,16.3676864728192,15.9193931731985,16.3676864728192,67881.4517766499,0.0,1.0
2025-09-30,16.29,16.29,15.9,16.05,91374,16.2282174462705,16.2282174462705,15.8396965865992,15.9891276864728,91721.8705583759,0.0,1.0
2025-10-01,15.97,16.16,15.95,16.16,62503,15.9094310998736,16.0987104930468,15.8895069532238,16.0987104930468,62740.9555837563,0.0,1.0
2025-10-02,15.8,16.02,15.71,15.97,59519,15.7400758533502,15.9592414664981,15.650417193426,15.9094310998736,59745.5951776649,0.0,1.0
2025-10-03,15.93,16.31,15.73,15.84,51102,15.869582806574,16.2481415929204,15.6703413400759,15.7799241466498,51296.5507614212,0.0,1.0
2025-10-06,15.78,16.37,15.76,16.06,76990,15.7201517067004,16.3079140328698,15.7002275600506,15.9990897597977,77283.1091370557,0.0,1.0
2025-10-07,15.66,16.315,15.61,15.78,47839,15.6006068268015,16.2531226295828,15.550796460177,15.7201517067004,48021.1281725889,0.0,1.0
2025-10-08,15.56,16.03,15.54,15.69,27753,15.5009860935525,15.969203539823,15.4810619469027,15.6304930467762,27858.6586294416,0.0,1.0
2025-10-09,15.45,15.58,15.29,15.54,35037,15.3914032869785,15.5209102402023,15.23201011378,15.4810619469027,35170.3895939087,0.0,1.0
2025-10-10,15.17,15.59,15.1,15.44,85318,15.1124652338812,15.5308723135272,15.0427307206068,15.3814412136536,85642.814720812,0.0,1.0
2025-10-13,15.36,15.37,15.165,15.37,27971,15.3017446270544,15.3117067003793,15.1074841972187,15.3117067003793,28077.4885786801,0.0,1.0
2025-10-14,15.78,15.83,15.18,15.18,34546,15.7201517067004,15.7699620733249,15.1224273072061,15.1224273072061,34677.5203045685,0.0,1.0
2025-10-15,15.7,16.015,15.51,15.87,31838,15.6404551201011,15.9542604298356,15.4511757269279,15.8098103666245,31959.2106598986,0.0,1.0
2025-10-16,15.04,15.65,14.89,15.65,35838,14.9829582806574,15.5906447534766,14.8335271807838,15.5906447534766,35974.4390862944,0.0,1.0
2025-10-17,15.05,15.23,15.0,15.14,40217,14.9929203539823,15.1722376738306,14.9431099873578,15.0825790139064,40370.1104060914,0.0,1.0
2025-10-20,15.46,15.46,15.06,15.06,21479,15.4013653603034,15.4013653603034,15.0028824273072,15.0028824273072,21560.7728426396,0.0,1.0
2025-10-21,15.53,15.55,15.4,15.49,20338,15.4710998735777,15.4910240202276,15.341592920354,15.4312515802781,20415.4289340102,0.0,1.0
2025-10-22,15.63,16.145,15.52,15.62,43497,15.5707206068268,16.0837673830594,15.4611378002528,15.5607585335019,43662.597715736,0.0,1.0
2025-10-23,15.66,15.73,15.4,15.67,31365,15.6006068268015,15.6703413400759,15.341592920354,15.6105689001264,31484.4098984772,0.0,1.0
2025-10-24,15.73,15.84,15.69,15.77,22880,15.6703413400759,15.7799241466498,15.6304930467762,15.7101896333755,22967.1065989847,0.0,1.0
2025-10-27,15.77,15.9897,15.68,15.81,49281,15.7101896333755,15.9290563843236,15.6205309734513,15.7500379266751,49468.6180203045,0.0,1.0
2025-10-28,15.83,15.84,15.6406,15.77,33278,15.7699620733249,15.7799241466498,15.5812804045512,15.7101896333755,33404.692893401,0.0,1.0
2025-10-29,15.72,16.12,15.6,15.87,61522,15.6603792667509,16.0588621997472,15.5408343868521,15.8098103666245,61756.2208121829,0.0,1.0
2025-10-30,15.62,15.995,15.56,15.65,28713,15.5607585335019,15.9343362831858,15.5009860935525,15.5906447534766,28822.3134517766,0.0,1.0
2025-10-31,15.62,15.65,15.43,15.49,25057,15.5607585335019,15.5906447534766,15.3714791403287,15.4312515802781,25152.3946700508,0.0,1.0
2025-11-03,15.69,15.88,15.32,15.7,63137,15.6304930467762,15.8197724399494,15.2618963337547,15.6404551201011,63377.3692893402,0.0,1.0
2025-11-04,15.64,15.73,15.47,15.55,37768,15.5806826801517,15.6703413400759,15.4113274336283,15.4910240202276,37911.7868020305,0.0,1.0
2025-11-05,15.9,15.95,15.65,15.65,63218,15.8396965865992,15.8895069532238,15.5906447534766,15.5906447534766,63458.6776649748,0.0,1.0
2025-11-06,15.79,15.989,15.69,15.9,52636,15.7301137800253,15.9283590391909,15.6304930467762,15.8396965865992,52836.3908629441,0.0,1.0
2025-11-07,15.76,15.9,15.6301,15.77,26771,15.76,15.9,15.6301,15.77,26771,0.06,1.0
2025-11-10,15.73,15.915,15.3843,15.75,53833,15.73,15.915,15.3843,15.75,53833,0.0,1.0
2025-11-11,15.75,15.81,15.67,15.81,36049,15.75,15.81,15.67,15.81,36049,0.0,1.0
2025-11-12,15.74,16.0,15.4601,15.81,95190,15.74,16.0,15.4601,15.81,95190,0.0,1.0
2025-11-13,15.74,15.82,15.62,15.62,65468,15.74,15.82,15.62,15.62,65468,0.0,1.0
2025-11-14,15.73,15.8,15.42,15.73,36412,15.73,15.8,15.42,15.73,36412,0.0,1.0
2025-11-17,15.13,15.72,15.045,15.66,33508,15.13,15.72,15.045,15.66,33508,0.0,1.0
2025-11-18,15.0,15.5978,14.94,15.18,26892,15.0,15.5978,14.94,15.18,26892,0.0,1.0
2025-11-19,15.06,15.11,14.9,14.95,51575,15.06,15.11,14.9,14.95,51575,0.0,1.0
2025-11-20,15.09,15.5,15.0227,15.27,32502,15.09,15.5,15.0227,15.27,32502,0.0,1.0
2025-11-21,15.66,15.83,15.1,15.1,49512,15.66,15.83,15.1,15.1,49512,0.0,1.0
2025-11-24,15.52,15.675,15.355,15.5,42762,15.52,15.675,15.355,15.5,42762,0.0,1.0
2025-11-25,16.03,16.03,15.511,15.66,82401,16.03,16.03,15.511,15.66,82401,0.0,1.0
2025-11-26,15.91,16.0,15.76,15.93,56943,15.91,16.0,15.76,15.93,56943,0.0,1.0