date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2004-05-13,9.39,9.5,9.35,9.5,2500,2.16237926016627,2.1877106466006,2.15316784691743,2.1877106466006,10856.0974628451,0.0,1.0
2004-05-14,9.25,9.25,9.25,9.25,1000,2.13013931379532,2.13013931379532,2.13013931379532,2.13013931379532,4342.43898513804,0.0,1.0
2004-05-17,9.4,9.4,9.4,9.4,300,2.16468211347848,2.16468211347848,2.16468211347848,2.16468211347848,1302.73169554142,0.0,1.0
2004-05-18,9.35,9.35,9.2,9.2,1500,2.15316784691743,2.15316784691743,2.11862504723426,2.11862504723426,6513.65847770707,0.0,1.0
2004-05-19,9.4,9.5,9.4,9.4,2800,2.16468211347848,2.1877106466006,2.16468211347848,2.16468211347848,12158.8291583866,0.0,1.0
2004-05-20,9.4,9.4,9.4,9.4,1200,2.16468211347848,2.16468211347848,2.16468211347848,2.16468211347848,5210.92678216567,0.0,1.0
2004-05-21,8.6,9.25,8.6,9.25,170000,1.98045384850159,2.13013931379532,1.98045384850159,2.13013931379532,738214.627473469,0.0,1.0
2004-05-24,9.1,9.1,9.1,9.1,700,2.09559651411215,2.09559651411215,2.09559651411215,2.09559651411215,3039.70728959663,0.0,1.0
2004-05-25,9.2,9.2,9.1,9.1,8900,2.11862504723426,2.11862504723426,2.09559651411215,2.09559651411215,38647.7069677287,0.0,1.0
2004-05-26,9.25,9.25,8.85,9.15,222900,2.13013931379532,2.13013931379532,2.03802518130687,2.10711078067321,967929.64978727,0.0,1.0
2004-05-27,9.2,9.2,9.2,9.2,5500,2.11862504723426,2.11862504723426,2.11862504723426,2.11862504723426,23883.4144182593,0.0,1.0
2004-05-28,9.0,9.2,9.0,9.2,5500,2.07256798099004,2.11862504723426,2.07256798099004,2.11862504723426,23883.4144182593,0.0,1.0
2004-06-01,9.0,9.01,9.0,9.01,1500,2.07256798099004,2.07487083430225,2.07256798099004,2.07487083430225,6513.65847770707,0.0,1.0
2004-06-02,8.91,8.91,8.91,8.91,1000,2.05184230118014,2.05184230118014,2.05184230118014,2.05184230118014,4342.43898513805,0.0,1.0
2004-06-03,8.9,8.9,8.75,8.85,2900,2.04953944786793,2.04953944786793,2.01499664818476,2.03802518130687,12593.0730569003,0.0,1.0
2004-06-04,8.8,8.9,8.8,8.9,2500,2.02651091474582,2.04953944786793,2.02651091474582,2.04953944786793,10856.0974628451,0.0,1.0
2004-06-07,8.8,8.8,8.8,8.8,0,2.02651091474582,2.02651091474582,2.02651091474582,2.02651091474582,0,0.0,1.0
2004-06-08,8.7,8.7,8.7,8.7,600,2.0034823816237,2.0034823816237,2.0034823816237,2.0034823816237,2605.46339108283,0.0,1.0
2004-06-09,8.55,8.65,8.55,8.65,1500,1.96893958194054,1.99196811506265,1.96893958194054,1.99196811506265,6513.65847770706,0.0,1.0
2004-06-10,8.45,8.45,8.45,8.45,0,1.96793208361644,1.96793208361644,1.96793208361644,1.96793208361644,0,0.095625,1.0
2004-06-14,8.3,8.3,8.3,8.3,700,1.93299837799012,1.93299837799012,1.93299837799012,1.93299837799012,3005.69315843973,0.0,1.0
2004-06-15,8.3,8.3,8.3,8.3,0,1.93299837799012,1.93299837799012,1.93299837799012,1.93299837799012,0,0.0,1.0
2004-06-16,8.2,8.3,8.15,8.3,3900,1.9097092409059,1.93299837799012,1.89806467236379,1.93299837799012,16746.0047398785,0.0,1.0
2004-06-17,8.2,8.2,8.1,8.15,3000,1.9097092409059,1.9097092409059,1.88642010382168,1.89806467236379,12881.5421075989,0.0,1.0
2004-06-18,8.2,8.2,8.2,8.2,0,1.9097092409059,1.9097092409059,1.9097092409059,1.9097092409059,0,0.0,1.0
2004-06-21,8.2,8.2,8.2,8.2,0,1.9097092409059,1.9097092409059,1.9097092409059,1.9097092409059,0,0.0,1.0
2004-06-22,8.4,8.4,8.0,8.15,4100,1.95628751507433,1.95628751507433,1.86313096673746,1.89806467236379,17604.7742137185,0.0,1.0
2004-06-23,8.55,8.55,8.35,8.35,2000,1.99122122070066,1.99122122070066,1.94464294653223,1.94464294653223,8587.69473839926,0.0,1.0
2004-06-24,8.75,8.75,8.65,8.65,1000,2.0377994948691,2.0377994948691,2.01451035778488,2.01451035778488,4293.84736919962,0.0,1.0
2004-06-25,8.85,8.85,8.85,8.85,1000,2.06108863195332,2.06108863195332,2.06108863195332,2.06108863195332,4293.84736919962,0.0,1.0
2004-06-28,8.9,8.9,8.9,8.9,500,2.07273320049543,2.07273320049543,2.07273320049543,2.07273320049543,2146.92368459981,0.0,1.0
2004-06-29,8.85,8.85,8.7,8.8,2200,2.06108863195332,2.06108863195332,2.02615492632699,2.04944406341121,9446.46421223916,0.0,1.0
2004-06-30,8.85,8.85,8.85,8.85,0,2.06108863195332,2.06108863195332,2.06108863195332,2.06108863195332,0,0.0,1.0
2004-07-01,8.85,8.85,8.85,8.85,0,2.06108863195332,2.06108863195332,2.06108863195332,2.06108863195332,0,0.0,1.0
2004-07-02,8.85,8.85,8.85,8.85,0,2.06108863195332,2.06108863195332,2.06108863195332,2.06108863195332,0,0.0,1.0
2004-07-06,8.8,8.8,8.8,8.8,700,2.04944406341121,2.04944406341121,2.04944406341121,2.04944406341121,3005.69315843973,0.0,1.0
2004-07-07,8.65,8.7,8.5,8.7,3600,2.01451035778488,2.02615492632699,1.97957665215855,2.02615492632699,15457.8505291186,0.0,1.0
2004-07-08,8.5,8.6,8.5,8.6,1000,1.97957665215855,2.00286578924277,1.97957665215855,2.00286578924277,4293.84736919963,0.0,1.0
2004-07-09,8.5,8.5,8.5,8.5,0,1.97957665215855,1.97957665215855,1.97957665215855,1.97957665215855,0,0.0,1.0
2004-07-12,8.55,8.55,8.41,8.45,2200,1.99122122070066,1.99122122070066,1.95861642878276,1.96793208361644,9446.46421223918,0.0,1.0
2004-07-13,8.35,8.5,8.3,8.5,9500,1.94464294653223,1.97957665215855,1.93299837799012,1.97957665215855,40791.5500073963,0.0,1.0
2004-07-14,8.6,8.6,8.4,8.4,6000,2.00286578924277,2.00286578924277,1.95628751507433,1.95628751507433,25763.0842151977,0.0,1.0
2004-07-15,8.7,8.7,8.55,8.55,8800,2.02615492632699,2.02615492632699,1.99122122070066,1.99122122070066,37785.8568489567,0.0,1.0
2004-07-16,8.65,8.72,8.65,8.72,2000,2.01451035778488,2.03081275374383,2.01451035778488,2.03081275374383,8587.69473839925,0.0,1.0
2004-07-19,8.65,8.65,8.65,8.65,0,2.01451035778488,2.01451035778488,2.01451035778488,2.01451035778488,0,0.0,1.0
2004-07-20,8.59,8.59,8.59,8.59,500,2.00053687553435,2.00053687553435,2.00053687553435,2.00053687553435,2146.92368459981,0.0,1.0
2004-07-21,8.45,8.53,8.45,8.53,3200,1.96793208361644,1.98656339328382,1.96793208361644,1.98656339328382,13740.3115814388,0.0,1.0
2004-07-22,8.46,8.46,8.4,8.42,2100,1.97026099732487,1.97026099732487,1.95628751507433,1.96094534249118,9017.07947531919,0.0,1.0
2004-07-23,8.45,8.45,8.45,8.45,500,1.96793208361644,1.96793208361644,1.96793208361644,1.96793208361644,2146.92368459982,0.0,1.0
2004-07-26,8.6,8.6,8.55,8.55,3200,2.00286578924277,2.00286578924277,1.99122122070066,1.99122122070066,13740.3115814388,0.0,1.0
2004-07-27,8.6,8.65,8.6,8.65,6300,2.00286578924277,2.01451035778488,2.00286578924277,2.01451035778488,27051.2384259576,0.0,1.0
2004-07-28,8.68,8.68,8.5,8.54,4800,2.02149709891015,2.02149709891015,1.97957665215855,1.98889230699224,20610.4673721581,0.0,1.0
2004-07-29,8.71,8.71,8.71,8.71,700,2.02848384003541,2.02848384003541,2.02848384003541,2.02848384003541,3005.69315843974,0.0,1.0
2004-07-30,8.7,8.7,8.7,8.7,100,2.02615492632699,2.02615492632699,2.02615492632699,2.02615492632699,429.384736919962,0.0,1.0
2004-08-02,8.7,8.8,8.7,8.76,3600,2.02615492632699,2.04944406341121,2.02615492632699,2.04012840857752,15457.8505291186,0.0,1.0
2004-08-03,8.6,8.7,8.6,8.7,800,2.00286578924277,2.02615492632699,2.00286578924277,2.02615492632699,3435.0778953597,0.0,1.0
2004-08-04,8.66,8.66,8.66,8.66,1100,2.0168392714933,2.0168392714933,2.0168392714933,2.0168392714933,4723.23210611959,0.0,1.0
2004-08-05,8.7,8.75,8.67,8.67,1200,2.02615492632699,2.0377994948691,2.01916818520172,2.01916818520172,5152.61684303955,0.0,1.0
2004-08-06,8.9,8.9,8.57,8.64,5100,2.07273320049543,2.07273320049543,1.99587904811751,2.01218144407646,21898.621582918,0.0,1.0
2004-08-09,8.9,8.9,8.9,8.9,500,2.07273320049543,2.07273320049543,2.07273320049543,2.07273320049543,2146.92368459981,0.0,1.0
2004-08-10,8.96,8.96,8.9,8.9,1600,2.08670668274596,2.08670668274596,2.07273320049543,2.07273320049543,6870.15579071939,0.0,1.0
2004-08-11,8.66,8.9,8.65,8.9,6300,2.0168392714933,2.07273320049543,2.01451035778488,2.07273320049543,27051.2384259577,0.0,1.0
2004-08-12,8.7,8.7,8.7,8.7,1000,2.02615492632699,2.02615492632699,2.02615492632699,2.02615492632699,4293.84736919962,0.0,1.0
2004-08-13,8.7,8.7,8.7,8.7,0,2.02615492632699,2.02615492632699,2.02615492632699,2.02615492632699,0,0.0,1.0
2004-08-16,8.7,8.7,8.7,8.7,0,2.02615492632699,2.02615492632699,2.02615492632699,2.02615492632699,0,0.0,1.0
2004-08-17,8.7,8.7,8.7,8.7,0,2.02615492632699,2.02615492632699,2.02615492632699,2.02615492632699,0,0.0,1.0
2004-08-18,8.75,8.75,8.75,8.75,100,2.0377994948691,2.0377994948691,2.0377994948691,2.0377994948691,429.384736919962,0.0,1.0
2004-08-19,8.98,8.98,8.75,8.76,21500,2.0913645101628,2.0913645101628,2.0377994948691,2.04012840857752,92317.7184377919,0.0,1.0
2004-08-20,8.98,8.98,8.98,8.98,0,2.0913645101628,2.0913645101628,2.0913645101628,2.0913645101628,0,0.0,1.0
2004-08-23,8.87,8.87,8.87,8.87,1000,2.06574645937016,2.06574645937016,2.06574645937016,2.06574645937016,4293.84736919962,0.0,1.0
2004-08-24,9.1,9.1,8.9,8.93,19700,2.11931147466386,2.11931147466386,2.07273320049543,2.07971994162069,84588.7931732327,0.0,1.0
2004-08-25,9.0,9.0,9.0,9.0,3000,2.09602233757964,2.09602233757964,2.09602233757964,2.09602233757964,12881.5421075989,0.0,1.0
2004-08-26,9.15,9.25,9.0,9.0,12000,2.13095604320597,2.15424518029019,2.09602233757964,2.09602233757964,51526.1684303955,0.0,1.0
2004-08-27,9.15,9.15,9.15,9.15,0,2.13095604320597,2.13095604320597,2.13095604320597,2.13095604320597,0,0.0,1.0
2004-08-30,9.1,9.1,9.1,9.1,2000,2.11931147466386,2.11931147466386,2.11931147466386,2.11931147466386,8587.69473839926,0.0,1.0
2004-08-31,9.09,9.09,9.05,9.05,1300,2.11698256095544,2.11698256095544,2.10766690612175,2.10766690612175,5582.00157995951,0.0,1.0
2004-09-01,9.09,9.09,9.06,9.06,600,2.11698256095544,2.11698256095544,2.10999581983018,2.10999581983018,2576.30842151977,0.0,1.0
2004-09-02,9.11,9.25,9.11,9.15,20900,2.12164038837228,2.15424518029019,2.12164038837228,2.13095604320597,89741.4100162723,0.0,1.0
2004-09-03,9.0,9.12,9.0,9.12,1300,2.09602233757964,2.12396930208071,2.09602233757964,2.12396930208071,5582.00157995952,0.0,1.0
2004-09-07,9.0,9.0,9.0,9.0,0,2.09602233757964,2.09602233757964,2.09602233757964,2.09602233757964,0,0.0,1.0
2004-09-08,9.1,9.1,9.0,9.0,900,2.11931147466386,2.11931147466386,2.09602233757964,2.09602233757964,3864.46263227967,0.0,1.0
2004-09-09,9.3,9.3,9.15,9.15,29300,2.1658897488323,2.1658897488323,2.13095604320597,2.13095604320597,125809.727917549,0.0,1.0
2004-09-10,9.3,9.3,9.3,9.3,0,2.1658897488323,2.1658897488323,2.1658897488323,2.1658897488323,0,0.0,1.0
2004-09-13,9.3,9.3,9.3,9.3,0,2.1658897488323,2.1658897488323,2.1658897488323,2.1658897488323,0,0.0,1.0
2004-09-14,9.26,9.26,9.26,9.26,700,2.15657409399861,2.15657409399861,2.15657409399861,2.15657409399861,3005.69315843974,0.0,1.0
2004-09-15,9.35,9.35,9.31,9.31,1700,2.17753431737441,2.17753431737441,2.16821866254072,2.16821866254072,7299.54052763935,0.0,1.0
2004-09-16,9.25,9.3,9.25,9.3,500,2.15424518029019,2.1658897488323,2.15424518029019,2.1658897488323,2146.92368459981,0.0,1.0
2004-09-17,9.25,9.25,9.25,9.25,0,2.15424518029019,2.15424518029019,2.15424518029019,2.15424518029019,0,0.0,1.0
2004-09-20,9.4,9.4,9.31,9.31,2500,2.18917888591652,2.18917888591652,2.16821866254072,2.16821866254072,10734.618422999,0.0,1.0
2004-09-21,9.4,9.4,9.4,9.4,0,2.18917888591652,2.18917888591652,2.18917888591652,2.18917888591652,0,0.0,1.0
2004-09-22,9.3,9.34,9.24,9.34,2700,2.1658897488323,2.17520540366599,2.15191626658177,2.17520540366599,11593.387896839,0.0,1.0
2004-09-23,9.3,9.3,9.3,9.3,0,2.1658897488323,2.1658897488323,2.1658897488323,2.1658897488323,0,0.0,1.0
2004-09-24,9.3,9.3,9.3,9.3,0,2.1658897488323,2.1658897488323,2.1658897488323,2.1658897488323,0,0.0,1.0
2004-09-27,9.3,9.3,9.3,9.3,0,2.1658897488323,2.1658897488323,2.1658897488323,2.1658897488323,0,0.0,1.0
2004-09-28,9.3,9.3,9.3,9.3,500,2.1658897488323,2.1658897488323,2.1658897488323,2.1658897488323,2146.92368459981,0.0,1.0
2004-09-29,9.3,9.3,9.3,9.3,0,2.1658897488323,2.1658897488323,2.1658897488323,2.1658897488323,0,0.0,1.0
2004-09-30,9.3,9.3,9.3,9.3,0,2.1658897488323,2.1658897488323,2.1658897488323,2.1658897488323,0,0.0,1.0
2004-10-01,9.3,9.3,9.3,9.3,0,2.1658897488323,2.1658897488323,2.1658897488323,2.1658897488323,0,0.0,1.0
2004-10-04,9.25,9.3,9.25,9.3,1000,2.15424518029019,2.1658897488323,2.15424518029019,2.1658897488323,4293.84736919962,0.0,1.0
2004-10-05,9.25,9.25,9.25,9.25,0,2.15424518029019,2.15424518029019,2.15424518029019,2.15424518029019,0,0.0,1.0
2004-10-06,9.25,9.25,9.25,9.25,0,2.15424518029019,2.15424518029019,2.15424518029019,2.15424518029019,0,0.0,1.0
2004-10-07,9.31,9.31,9.31,9.31,100,2.16821866254072,2.16821866254072,2.16821866254072,2.16821866254072,429.384736919963,0.0,1.0
2004-10-08,9.31,9.31,9.31,9.31,0,2.16821866254072,2.16821866254072,2.16821866254072,2.16821866254072,0,0.0,1.0
2004-10-11,9.31,9.31,9.31,9.31,0,2.16821866254072,2.16821866254072,2.16821866254072,2.16821866254072,0,0.0,1.0
2004-10-12,9.25,9.25,9.15,9.25,1900,2.15424518029019,2.15424518029019,2.13095604320597,2.15424518029019,8158.31000147928,0.0,1.0
2004-10-13,9.25,9.25,9.25,9.25,0,2.15424518029019,2.15424518029019,2.15424518029019,2.15424518029019,0,0.0,1.0
2004-10-14,9.25,9.25,9.25,9.25,0,2.15424518029019,2.15424518029019,2.15424518029019,2.15424518029019,0,0.0,1.0
2004-10-15,9.21,9.21,9.21,9.21,200,2.1449295254565,2.1449295254565,2.1449295254565,2.1449295254565,858.769473839926,0.0,1.0
2004-10-18,9.25,9.25,9.25,9.25,100,2.15424518029019,2.15424518029019,2.15424518029019,2.15424518029019,429.384736919962,0.0,1.0
2004-10-19,9.2,9.21,9.2,9.2,800,2.14260061174808,2.1449295254565,2.14260061174808,2.14260061174808,3435.0778953597,0.0,1.0
2004-10-20,9.25,9.25,9.25,9.25,500,2.15424518029019,2.15424518029019,2.15424518029019,2.15424518029019,2146.92368459981,0.0,1.0
2004-10-21,9.25,9.25,9.25,9.25,0,2.15424518029019,2.15424518029019,2.15424518029019,2.15424518029019,0,0.0,1.0
2004-10-22,9.3,9.3,9.3,9.3,200,2.1658897488323,2.1658897488323,2.1658897488323,2.1658897488323,858.769473839924,0.0,1.0
2004-10-25,9.45,9.45,9.37,9.37,800,2.20082345445863,2.20082345445863,2.18219214479125,2.18219214479125,3435.07789535969,0.0,1.0
2004-10-26,9.5,9.5,9.5,9.5,500,2.21246802300074,2.21246802300074,2.21246802300074,2.21246802300074,2146.92368459981,0.0,1.0
2004-10-27,9.5,9.5,9.5,9.5,0,2.21246802300074,2.21246802300074,2.21246802300074,2.21246802300074,0,0.0,1.0
2004-10-28,9.32,9.41,9.32,9.41,1300,2.17054757624914,2.19150779962494,2.17054757624914,2.19150779962494,5582.00157995952,0.0,1.0
2004-10-29,9.39,9.39,9.39,9.39,300,2.1868499722081,2.1868499722081,2.1868499722081,2.1868499722081,1288.15421075988,0.0,1.0
2004-11-01,9.3,9.3,9.3,9.3,1000,2.1658897488323,2.1658897488323,2.1658897488323,2.1658897488323,4293.84736919962,0.0,1.0
2004-11-02,9.37,9.37,9.37,9.37,200,2.18219214479125,2.18219214479125,2.18219214479125,2.18219214479125,858.769473839925,0.0,1.0
2004-11-03,9.36,9.4,9.27,9.37,2900,2.17986323108283,2.18917888591652,2.15890300770703,2.18219214479125,12452.1573706789,0.0,1.0
2004-11-04,9.36,9.36,9.36,9.36,0,2.17986323108283,2.17986323108283,2.17986323108283,2.17986323108283,0,0.0,1.0
2004-11-05,9.36,9.37,9.36,9.37,600,2.17986323108283,2.18219214479125,2.17986323108283,2.18219214479125,2576.30842151977,0.0,1.0
2004-11-08,9.36,9.36,9.36,9.36,0,2.17986323108283,2.17986323108283,2.17986323108283,2.17986323108283,0,0.0,1.0
2004-11-09,9.45,9.45,9.45,9.45,600,2.20082345445863,2.20082345445863,2.20082345445863,2.20082345445863,2576.30842151977,0.0,1.0
2004-11-10,9.41,9.42,9.41,9.42,500,2.19150779962494,2.19383671333336,2.19150779962494,2.19383671333336,2146.92368459981,0.0,1.0
2004-11-11,9.41,9.41,9.41,9.41,0,2.19150779962494,2.19150779962494,2.19150779962494,2.19150779962494,0,0.0,1.0
2004-11-12,9.41,9.41,9.41,9.41,0,2.19150779962494,2.19150779962494,2.19150779962494,2.19150779962494,0,0.0,1.0
2004-11-15,9.41,9.41,9.41,9.41,0,2.19150779962494,2.19150779962494,2.19150779962494,2.19150779962494,0,0.0,1.0
2004-11-16,9.52,9.52,9.38,9.45,4500,2.21712585041758,2.21712585041758,2.18452105849967,2.20082345445863,19322.3131613983,0.0,1.0
2004-11-17,9.52,9.52,9.52,9.52,0,2.21712585041758,2.21712585041758,2.21712585041758,2.21712585041758,0,0.0,1.0
2004-11-18,9.47,9.6,9.47,9.6,3100,2.20548128187547,2.23575716008495,2.20548128187547,2.23575716008495,13310.9268445188,0.0,1.0
2004-11-19,9.41,9.42,9.41,9.42,1000,2.19150779962494,2.19383671333336,2.19150779962494,2.19383671333336,4293.84736919962,0.0,1.0
2004-11-22,9.42,9.42,9.42,9.42,900,2.19383671333336,2.19383671333336,2.19383671333336,2.19383671333336,3864.46263227966,0.0,1.0
2004-11-23,9.42,9.42,9.42,9.42,0,2.19383671333336,2.19383671333336,2.19383671333336,2.19383671333336,0,0.0,1.0
2004-11-24,9.49,9.49,9.49,9.49,500,2.21013910929231,2.21013910929231,2.21013910929231,2.21013910929231,2146.92368459982,0.0,1.0
2004-11-26,9.49,9.49,9.49,9.49,0,2.21013910929231,2.21013910929231,2.21013910929231,2.21013910929231,0,0.0,1.0
2004-11-29,9.5,9.5,9.5,9.5,100,2.21246802300074,2.21246802300074,2.21246802300074,2.21246802300074,429.384736919962,0.0,1.0
2004-11-30,9.52,9.52,9.52,9.52,1000,2.21712585041758,2.21712585041758,2.21712585041758,2.21712585041758,4293.84736919962,0.0,1.0
2004-12-01,9.52,9.52,9.52,9.52,0,2.21712585041758,2.21712585041758,2.21712585041758,2.21712585041758,0,0.0,1.0
2004-12-02,9.52,9.52,9.52,9.52,0,2.21712585041758,2.21712585041758,2.21712585041758,2.21712585041758,0,0.0,1.0
2004-12-03,9.56,9.56,9.56,9.56,1300,2.22644150525127,2.22644150525127,2.22644150525127,2.22644150525127,5582.0015799595,0.0,1.0
2004-12-06,9.87,10.0,9.66,9.66,71400,2.29863783021234,2.32891370842183,2.24973064233548,2.24973064233548,306580.702160853,0.0,1.0
2004-12-07,9.91,9.91,9.91,9.91,1000,2.30795348504603,2.30795348504603,2.30795348504603,2.30795348504603,4293.84736919962,0.0,1.0
2004-12-08,9.91,9.91,9.91,9.91,0,2.30795348504603,2.30795348504603,2.30795348504603,2.30795348504603,0,0.0,1.0
2004-12-09,9.9,9.99,9.9,9.98,5000,2.30562457133761,2.32658479471341,2.30562457133761,2.32425588100498,21469.2368459981,0.0,1.0
2004-12-10,9.63,9.63,9.43,9.6,21600,2.31697802566616,2.31697802566616,2.26885802513312,2.30976002558621,89775.5601027744,0.31875,1.0
2004-12-13,9.39,9.48,9.39,9.46,800,2.25923402502651,2.28088802526638,2.25923402502651,2.27607602521308,3325.02074454719,0.0,1.0
2004-12-14,9.4,9.41,9.4,9.41,5100,2.26164002505316,2.26404602507981,2.26164002505316,2.26404602507981,21197.0072464884,0.0,1.0
2004-12-15,9.44,9.44,9.43,9.44,1300,2.27126402515977,2.27126402515977,2.26885802513312,2.27126402515977,5403.15870988919,0.0,1.0
2004-12-16,9.45,9.46,9.45,9.46,5700,2.27367002518642,2.27607602521308,2.27367002518642,2.27607602521308,23690.7728048988,0.0,1.0
2004-12-17,9.45,9.45,9.45,9.45,0,2.27367002518642,2.27367002518642,2.27367002518642,2.27367002518642,0,0.0,1.0
2004-12-20,9.5,9.5,9.5,9.5,5500,2.28570002531968,2.28570002531968,2.28570002531968,2.28570002531968,22859.517618762,0.0,1.0
2004-12-21,9.5,9.5,9.5,9.5,0,2.28570002531968,2.28570002531968,2.28570002531968,2.28570002531968,0,0.0,1.0
2004-12-22,9.5,9.5,9.5,9.5,0,2.28570002531968,2.28570002531968,2.28570002531968,2.28570002531968,0,0.0,1.0
2004-12-23,9.46,9.53,9.46,9.53,1500,2.27607602521308,2.29291802539964,2.27607602521308,2.29291802539964,6234.41389602598,0.0,1.0
2004-12-27,9.46,9.46,9.46,9.46,0,2.27607602521308,2.27607602521308,2.27607602521308,2.27607602521308,0,0.0,1.0
2004-12-28,9.53,9.53,9.53,9.53,4000,2.29291802539964,2.29291802539964,2.29291802539964,2.29291802539964,16625.103722736,0.0,1.0
2004-12-29,9.58,9.65,9.33,9.42,11700,2.3049480255329,2.32179002571947,2.2447980248666,2.26645202510647,48628.4283890028,0.0,1.0
2004-12-30,9.53,9.58,9.53,9.58,3600,2.29291802539964,2.3049480255329,2.29291802539964,2.3049480255329,14962.5933504624,0.0,1.0
2004-12-31,9.62,9.62,9.62,9.62,500,2.31457202563951,2.31457202563951,2.31457202563951,2.31457202563951,2078.137965342,0.0,1.0
2005-01-03,9.46,9.55,9.46,9.55,3300,2.27607602521308,2.29773002545295,2.27607602521308,2.29773002545295,13715.7105712572,0.0,1.0
2005-01-04,9.55,9.55,9.54,9.54,600,2.29773002545295,2.29773002545295,2.29532402542629,2.29532402542629,2493.76555841039,0.0,1.0
2005-01-05,9.55,9.55,9.55,9.55,0,2.29773002545295,2.29773002545295,2.29773002545295,2.29773002545295,0,0.0,1.0
2005-01-06,9.41,9.45,9.41,9.45,1000,2.26404602507981,2.27367002518642,2.26404602507981,2.27367002518642,4156.275930684,0.0,1.0
2005-01-07,9.56,9.56,9.51,9.51,1600,2.3001360254796,2.3001360254796,2.28810602534634,2.28810602534634,6650.04148909439,0.0,1.0
2005-01-10,9.48,9.48,9.48,9.48,500,2.28088802526638,2.28088802526638,2.28088802526638,2.28088802526638,2078.137965342,0.0,1.0
2005-01-11,9.56,9.56,9.56,9.56,1000,2.3001360254796,2.3001360254796,2.3001360254796,2.3001360254796,4156.27593068399,0.0,1.0
2005-01-12,9.56,9.56,9.56,9.56,0,2.3001360254796,2.3001360254796,2.3001360254796,2.3001360254796,0,0.0,1.0
2005-01-13,9.57,9.57,9.56,9.56,700,2.30254202550625,2.30254202550625,2.3001360254796,2.3001360254796,2909.3931514788,0.0,1.0
2005-01-14,9.57,9.57,9.57,9.57,0,2.30254202550625,2.30254202550625,2.30254202550625,2.30254202550625,0,0.0,1.0
2005-01-18,9.46,9.46,9.46,9.46,2500,2.27607602521308,2.27607602521308,2.27607602521308,2.27607602521308,10390.68982671,0.0,1.0
2005-01-19,9.57,9.57,9.47,9.47,1800,2.30254202550625,2.30254202550625,2.27848202523973,2.27848202523973,7481.29667523119,0.0,1.0
2005-01-20,9.59,9.59,9.59,9.59,1500,2.30735402555956,2.30735402555956,2.30735402555956,2.30735402555956,6234.41389602598,0.0,1.0
2005-01-21,9.59,9.59,9.5,9.5,3300,2.30735402555956,2.30735402555956,2.28570002531968,2.28570002531968,13715.7105712572,0.0,1.0
2005-01-24,9.6,9.6,9.6,9.6,100,2.30976002558621,2.30976002558621,2.30976002558621,2.30976002558621,415.627593068399,0.0,1.0
2005-01-25,9.6,9.68,9.6,9.68,1100,2.30976002558621,2.32900802579943,2.30976002558621,2.32900802579943,4571.90352375239,0.0,1.0
2005-01-26,9.6,9.6,9.6,9.6,0,2.30976002558621,2.30976002558621,2.30976002558621,2.30976002558621,0,0.0,1.0
2005-01-27,9.68,9.68,9.6,9.6,3200,2.32900802579943,2.32900802579943,2.30976002558621,2.30976002558621,13300.0829781888,0.0,1.0
2005-01-28,9.78,9.78,9.78,9.78,200,2.35306802606595,2.35306802606595,2.35306802606595,2.35306802606595,831.255186136798,0.0,1.0
2005-01-31,9.71,9.71,9.71,9.71,1300,2.33622602587938,2.33622602587938,2.33622602587938,2.33622602587938,5403.1587098892,0.0,1.0
2005-02-01,9.71,9.71,9.71,9.71,0,2.33622602587938,2.33622602587938,2.33622602587938,2.33622602587938,0,0.0,1.0
2005-02-02,9.71,9.71,9.71,9.71,0,2.33622602587938,2.33622602587938,2.33622602587938,2.33622602587938,0,0.0,1.0
2005-02-03,9.71,9.71,9.71,9.71,0,2.33622602587938,2.33622602587938,2.33622602587938,2.33622602587938,0,0.0,1.0
2005-02-04,9.71,9.71,9.71,9.71,0,2.33622602587938,2.33622602587938,2.33622602587938,2.33622602587938,0,0.0,1.0
2005-02-07,9.8,9.8,9.8,9.8,500,2.35788002611925,2.35788002611925,2.35788002611925,2.35788002611925,2078.137965342,0.0,1.0
2005-02-08,9.8,9.8,9.8,9.8,0,2.35788002611925,2.35788002611925,2.35788002611925,2.35788002611925,0,0.0,1.0
2005-02-09,9.76,9.76,9.76,9.76,1000,2.34825602601264,2.34825602601264,2.34825602601264,2.34825602601264,4156.275930684,0.0,1.0
2005-02-10,9.76,9.76,9.76,9.76,1300,2.34825602601264,2.34825602601264,2.34825602601264,2.34825602601264,5403.1587098892,0.0,1.0
2005-02-11,9.81,9.9,9.79,9.83,20700,2.36028602614591,2.38194002638578,2.3554740260926,2.36509802619921,86034.9117651585,0.0,1.0
2005-02-14,9.85,9.86,9.85,9.85,8600,2.36991002625252,2.37231602627917,2.36991002625252,2.36991002625252,35743.9730038823,0.0,1.0
2005-02-15,9.85,10.0,9.85,9.85,7500,2.36991002625252,2.4060000266523,2.36991002625252,2.36991002625252,31172.0694801299,0.0,1.0
2005-02-16,9.85,9.95,9.85,9.95,3200,2.36991002625252,2.39397002651904,2.36991002625252,2.39397002651904,13300.0829781888,0.0,1.0
2005-02-17,9.85,9.85,9.85,9.85,0,2.36991002625252,2.36991002625252,2.36991002625252,2.36991002625252,0,0.0,1.0
2005-02-18,9.95,9.95,9.95,9.95,11000,2.39397002651904,2.39397002651904,2.39397002651904,2.39397002651904,45719.0352375239,0.0,1.0
2005-02-22,9.94,9.94,9.94,9.94,500,2.39156402649239,2.39156402649239,2.39156402649239,2.39156402649239,2078.13796534199,0.0,1.0
2005-02-23,9.8,9.98,9.8,9.98,19100,2.35788002611925,2.401188026599,2.35788002611925,2.401188026599,79384.8702760644,0.0,1.0
2005-02-24,10.0,10.0,9.9,9.9,10200,2.4060000266523,2.4060000266523,2.38194002638578,2.38194002638578,42394.0144929767,0.0,1.0
2005-02-25,10.0,10.0,10.0,10.0,0,2.4060000266523,2.4060000266523,2.4060000266523,2.4060000266523,0,0.0,1.0
2005-02-28,10.0,10.0,10.0,10.0,0,2.4060000266523,2.4060000266523,2.4060000266523,2.4060000266523,0,0.0,1.0
2005-03-01,10.0,10.0,10.0,10.0,500,2.4060000266523,2.4060000266523,2.4060000266523,2.4060000266523,2078.137965342,0.0,1.0
2005-03-02,9.97,9.97,9.89,9.95,5800,2.39878202657234,2.39878202657234,2.37953402635912,2.39397002651904,24106.4003979672,0.0,1.0
2005-03-03,9.88,10.0,9.88,10.0,2700,2.37712802633247,2.4060000266523,2.37712802633247,2.4060000266523,11221.9450128468,0.0,1.0
2005-03-04,9.86,9.86,9.86,9.86,1200,2.37231602627917,2.37231602627917,2.37231602627917,2.37231602627917,4987.53111682079,0.0,1.0
2005-03-07,9.86,9.86,9.86,9.86,0,2.37231602627917,2.37231602627917,2.37231602627917,2.37231602627917,0,0.0,1.0
2005-03-08,9.86,9.86,9.86,9.86,0,2.37231602627917,2.37231602627917,2.37231602627917,2.37231602627917,0,0.0,1.0
2005-03-09,9.95,9.95,9.86,9.86,1500,2.39397002651904,2.39397002651904,2.37231602627917,2.37231602627917,6234.41389602599,0.0,1.0
2005-03-10,9.85,9.86,9.85,9.86,1000,2.36991002625252,2.37231602627917,2.36991002625252,2.37231602627917,4156.27593068399,0.0,1.0
2005-03-11,9.85,9.85,9.85,9.85,0,2.36991002625252,2.36991002625252,2.36991002625252,2.36991002625252,0,0.0,1.0
2005-03-14,9.85,9.85,9.85,9.85,0,2.36991002625252,2.36991002625252,2.36991002625252,2.36991002625252,0,0.0,1.0
2005-03-15,9.82,9.82,9.82,9.82,500,2.36269202617256,2.36269202617256,2.36269202617256,2.36269202617256,2078.13796534199,0.0,1.0
2005-03-16,9.72,9.72,9.72,9.72,500,2.33863202590604,2.33863202590604,2.33863202590604,2.33863202590604,2078.13796534199,0.0,1.0
2005-03-17,9.72,9.72,9.72,9.72,0,2.33863202590604,2.33863202590604,2.33863202590604,2.33863202590604,0,0.0,1.0
2005-03-18,9.74,9.74,9.56,9.62,2200,2.34344402595934,2.34344402595934,2.3001360254796,2.31457202563951,9143.80704750479,0.0,1.0
2005-03-21,9.64,9.64,9.64,9.64,100700,2.31938402569282,2.31938402569282,2.31938402569282,2.31938402569282,418536.986219878,0.0,1.0
2005-03-22,9.55,9.56,9.45,9.45,9200,2.29773002545295,2.3001360254796,2.27367002518642,2.27367002518642,38237.7385622927,0.0,1.0
2005-03-23,9.5,9.5,9.5,9.5,500,2.28570002531968,2.28570002531968,2.28570002531968,2.28570002531968,2078.137965342,0.0,1.0
2005-03-24,9.5,9.5,9.5,9.5,0,2.28570002531968,2.28570002531968,2.28570002531968,2.28570002531968,0,0.0,1.0
2005-03-28,9.5,9.5,9.5,9.5,0,2.28570002531968,2.28570002531968,2.28570002531968,2.28570002531968,0,0.0,1.0
2005-03-29,9.5,9.5,9.5,9.5,0,2.28570002531968,2.28570002531968,2.28570002531968,2.28570002531968,0,0.0,1.0
2005-03-30,9.5,9.5,9.5,9.5,0,2.28570002531968,2.28570002531968,2.28570002531968,2.28570002531968,0,0.0,1.0
2005-03-31,9.55,9.55,9.55,9.55,400,2.29773002545295,2.29773002545295,2.29773002545295,2.29773002545295,1662.51037227359,0.0,1.0
2005-04-01,9.55,9.55,9.55,9.55,0,2.29773002545295,2.29773002545295,2.29773002545295,2.29773002545295,0,0.0,1.0
2005-04-04,9.55,9.55,9.55,9.55,0,2.29773002545295,2.29773002545295,2.29773002545295,2.29773002545295,0,0.0,1.0
2005-04-05,9.55,9.55,9.55,9.55,0,2.29773002545295,2.29773002545295,2.29773002545295,2.29773002545295,0,0.0,1.0
2005-04-06,9.62,9.62,9.62,9.62,400,2.31457202563951,2.31457202563951,2.31457202563951,2.31457202563951,1662.5103722736,0.0,1.0
2005-04-07,9.62,9.62,9.62,9.62,0,2.31457202563951,2.31457202563951,2.31457202563951,2.31457202563951,0,0.0,1.0
2005-04-08,9.7,9.7,9.7,9.7,1100,2.33382002585273,2.33382002585273,2.33382002585273,2.33382002585273,4571.90352375239,0.0,1.0
2005-04-11,9.7,9.7,9.7,9.7,0,2.33382002585273,2.33382002585273,2.33382002585273,2.33382002585273,0,0.0,1.0
2005-04-12,9.7,9.7,9.51,9.6,19400,2.33382002585273,2.33382002585273,2.28810602534634,2.30976002558621,80631.7530552695,0.0,1.0
2005-04-13,9.7,9.7,9.65,9.65,5000,2.33382002585273,2.33382002585273,2.32179002571947,2.32179002571947,20781.37965342,0.0,1.0
2005-04-14,9.55,9.6,9.55,9.6,2500,2.29773002545295,2.30976002558621,2.29773002545295,2.30976002558621,10390.68982671,0.0,1.0
2005-04-15,9.55,9.55,9.55,9.55,0,2.29773002545295,2.29773002545295,2.29773002545295,2.29773002545295,0,0.0,1.0
2005-04-18,9.65,9.65,9.65,9.65,1200,2.32179002571947,2.32179002571947,2.32179002571947,2.32179002571947,4987.53111682079,0.0,1.0
2005-04-19,9.64,9.64,9.55,9.55,1600,2.31938402569282,2.31938402569282,2.29773002545295,2.29773002545295,6650.04148909438,0.0,1.0
2005-04-20,9.64,9.64,9.64,9.64,0,2.31938402569282,2.31938402569282,2.31938402569282,2.31938402569282,0,0.0,1.0
2005-04-21,9.66,9.66,9.66,9.66,1000,2.32419602574612,2.32419602574612,2.32419602574612,2.32419602574612,4156.275930684,0.0,1.0
2005-04-22,9.66,9.66,9.66,9.66,0,2.32419602574612,2.32419602574612,2.32419602574612,2.32419602574612,0,0.0,1.0
2005-04-25,9.65,9.65,9.65,9.65,30600,2.32179002571947,2.32179002571947,2.32179002571947,2.32179002571947,127182.04347893,0.0,1.0
2005-04-26,9.65,9.65,9.65,9.65,0,2.32179002571947,2.32179002571947,2.32179002571947,2.32179002571947,0,0.0,1.0
2005-04-27,9.55,9.55,9.55,9.55,11600,2.29773002545295,2.29773002545295,2.29773002545295,2.29773002545295,48212.8007959342,0.0,1.0
2005-04-28,9.55,9.55,9.55,9.55,0,2.29773002545295,2.29773002545295,2.29773002545295,2.29773002545295,0,0.0,1.0
2005-04-29,9.55,9.55,9.55,9.55,0,2.29773002545295,2.29773002545295,2.29773002545295,2.29773002545295,0,0.0,1.0
2005-05-02,9.55,9.55,9.55,9.55,0,2.29773002545295,2.29773002545295,2.29773002545295,2.29773002545295,0,0.0,1.0
2005-05-03,9.58,9.6,9.58,9.6,1800,2.3049480255329,2.30976002558621,2.3049480255329,2.30976002558621,7481.2966752312,0.0,1.0
2005-05-04,9.68,9.68,9.68,9.68,600,2.32900802579943,2.32900802579943,2.32900802579943,2.32900802579943,2493.76555841039,0.0,1.0
2005-05-05,9.8,9.8,9.8,9.8,5000,2.35788002611925,2.35788002611925,2.35788002611925,2.35788002611925,20781.37965342,0.0,1.0
2005-05-06,9.8,9.8,9.8,9.8,0,2.35788002611925,2.35788002611925,2.35788002611925,2.35788002611925,0,0.0,1.0
2005-05-09,9.8,9.8,9.8,9.8,0,2.35788002611925,2.35788002611925,2.35788002611925,2.35788002611925,0,0.0,1.0
2005-05-10,9.8,9.8,9.8,9.8,0,2.35788002611925,2.35788002611925,2.35788002611925,2.35788002611925,0,0.0,1.0
2005-05-11,9.58,9.62,9.58,9.62,5800,2.3049480255329,2.31457202563951,2.3049480255329,2.31457202563951,24106.4003979672,0.0,1.0
2005-05-12,9.58,9.58,9.58,9.58,0,2.3049480255329,2.3049480255329,2.3049480255329,2.3049480255329,0,0.0,1.0
2005-05-13,9.58,9.58,9.58,9.58,0,2.3049480255329,2.3049480255329,2.3049480255329,2.3049480255329,0,0.0,1.0
2005-05-16,9.58,9.58,9.58,9.58,0,2.3049480255329,2.3049480255329,2.3049480255329,2.3049480255329,0,0.0,1.0
2005-05-17,9.59,9.59,9.59,9.59,100,2.30735402555956,2.30735402555956,2.30735402555956,2.30735402555956,415.627593068398,0.0,1.0
2005-05-18,9.59,9.59,9.59,9.59,0,2.30735402555956,2.30735402555956,2.30735402555956,2.30735402555956,0,0.0,1.0
2005-05-19,9.59,9.59,9.59,9.59,0,2.30735402555956,2.30735402555956,2.30735402555956,2.30735402555956,0,0.0,1.0
2005-05-20,9.7,9.7,9.58,9.59,3100,2.33382002585273,2.33382002585273,2.3049480255329,2.30735402555956,12884.4553851204,0.0,1.0
2005-05-23,9.7,9.7,9.7,9.7,0,2.33382002585273,2.33382002585273,2.33382002585273,2.33382002585273,0,0.0,1.0
2005-05-24,9.51,9.66,9.51,9.66,6100,2.28810602534634,2.32419602574612,2.28810602534634,2.32419602574612,25353.2831771723,0.0,1.0
2005-05-25,9.51,9.51,9.51,9.51,0,2.28810602534634,2.28810602534634,2.28810602534634,2.28810602534634,0,0.0,1.0
2005-05-26,9.51,9.51,9.51,9.51,0,2.28810602534634,2.28810602534634,2.28810602534634,2.28810602534634,0,0.0,1.0
2005-05-27,9.46,9.51,9.46,9.51,1200,2.27607602521308,2.28810602534634,2.27607602521308,2.28810602534634,4987.53111682078,0.0,1.0
2005-05-31,9.46,9.46,9.46,9.46,0,2.27607602521308,2.27607602521308,2.27607602521308,2.27607602521308,0,0.0,1.0
2005-06-01,9.52,9.58,9.52,9.52,3500,2.29051202537299,2.3049480255329,2.29051202537299,2.29051202537299,14546.965757394,0.0,1.0
2005-06-02,9.65,9.68,9.6,9.6,3200,2.32179002571947,2.32900802579943,2.30976002558621,2.30976002558621,13300.0829781888,0.0,1.0
2005-06-03,9.73,9.73,9.73,9.73,10000,2.34103802593269,2.34103802593269,2.34103802593269,2.34103802593269,41562.7593068399,0.0,1.0
2005-06-06,9.67,9.67,9.55,9.55,4200,2.32660202577277,2.32660202577277,2.29773002545295,2.29773002545295,17456.3589088728,0.0,1.0
2005-06-07,9.73,9.73,9.72,9.72,2600,2.34103802593269,2.34103802593269,2.33863202590604,2.33863202590604,10806.3174197784,0.0,1.0
2005-06-08,9.82,9.82,9.73,9.73,1500,2.36269202617256,2.36269202617256,2.34103802593269,2.34103802593269,6234.41389602599,0.0,1.0
2005-06-09,9.81,9.89,9.81,9.82,4400,2.36028602614591,2.37953402635912,2.36028602614591,2.36269202617256,18287.6140950095,0.0,1.0
2005-06-10,9.81,9.81,9.81,9.81,0,2.43697727699545,2.43697727699545,2.43697727699545,2.43697727699545,0,0.31875,1.0
2005-06-13,9.81,9.81,9.81,9.81,0,2.43697727699545,2.43697727699545,2.43697727699545,2.43697727699545,0,0.0,1.0
2005-06-14,9.62,9.62,9.55,9.55,3000,2.38977792096801,2.38977792096801,2.37238868453685,2.37238868453685,12076.4359511322,0.0,1.0
2005-06-15,9.62,9.62,9.62,9.62,0,2.38977792096801,2.38977792096801,2.38977792096801,2.38977792096801,0,0.0,1.0
2005-06-16,9.57,9.63,9.57,9.62,6400,2.3773570378029,2.39226209760104,2.3773570378029,2.38977792096801,25763.0633624153,0.0,1.0
2005-06-17,9.65,9.65,9.62,9.62,3900,2.39723045086708,2.39723045086708,2.38977792096801,2.38977792096801,15699.3667364718,0.0,1.0
2005-06-20,9.55,9.65,9.41,9.55,8500,2.37238868453685,2.39723045086708,2.33761021167453,2.37238868453685,34216.5685282078,0.0,1.0
2005-06-21,9.6,9.6,9.5,9.5,4100,2.38480956770197,2.38480956770197,2.35996780137174,2.35996780137174,16504.4624665473,0.0,1.0
2005-06-22,9.65,9.7,9.65,9.68,2500,2.39723045086708,2.4096513340322,2.39723045086708,2.40468298076615,10063.6966259435,0.0,1.0
2005-06-23,9.65,9.65,9.65,9.65,0,2.39723045086708,2.39723045086708,2.39723045086708,2.39723045086708,0,0.0,1.0
2005-06-24,9.6,9.6,9.55,9.55,1600,2.38480956770197,2.38480956770197,2.37238868453685,2.37238868453685,6440.76584060382,0.0,1.0
2005-06-27,9.44,9.51,9.4,9.51,5400,2.3450627415736,2.36245197800476,2.33512603504151,2.36245197800476,21737.5847120379,0.0,1.0
2005-06-28,9.53,9.53,9.5,9.5,4100,2.36742033127081,2.36742033127081,2.35996780137174,2.35996780137174,16504.4624665473,0.0,1.0
2005-06-29,9.47,9.52,9.44,9.52,4200,2.35251527147267,2.36493615463778,2.3450627415736,2.36493615463778,16907.010331585,0.0,1.0
2005-06-30,9.51,9.51,9.5,9.5,500,2.36245197800476,2.36245197800476,2.35996780137174,2.35996780137174,2012.7393251887,0.0,1.0
2005-07-01,9.51,9.51,9.51,9.51,0,2.36245197800476,2.36245197800476,2.36245197800476,2.36245197800476,0,0.0,1.0
2005-07-05,9.5,9.51,9.5,9.51,4700,2.35996780137174,2.36245197800476,2.35996780137174,2.36245197800476,18919.7496567737,0.0,1.0
2005-07-06,9.5,9.5,9.5,9.5,0,2.35996780137174,2.35996780137174,2.35996780137174,2.35996780137174,0,0.0,1.0
2005-07-07,9.5,9.5,9.5,9.5,0,2.35996780137174,2.35996780137174,2.35996780137174,2.35996780137174,0,0.0,1.0
2005-07-08,9.48,9.48,9.41,9.42,1000,2.35499944810569,2.35499944810569,2.33761021167453,2.34009438830756,4025.47865037739,0.0,1.0
2005-07-11,9.5,9.5,9.5,9.5,200,2.35996780137174,2.35996780137174,2.35996780137174,2.35996780137174,805.095730075477,0.0,1.0
2005-07-12,9.5,9.5,9.5,9.5,0,2.35996780137174,2.35996780137174,2.35996780137174,2.35996780137174,0,0.0,1.0
2005-07-13,9.54,9.54,9.53,9.54,7200,2.36990450790383,2.36990450790383,2.36742033127081,2.36990450790383,28983.4462827172,0.0,1.0
2005-07-14,9.54,9.54,9.54,9.54,600,2.36990450790383,2.36990450790383,2.36990450790383,2.36990450790383,2415.28719022643,0.0,1.0
2005-07-15,9.54,9.54,9.54,9.54,1400,2.36990450790383,2.36990450790383,2.36990450790383,2.36990450790383,5635.67011052834,0.0,1.0
2005-07-18,9.52,9.54,9.52,9.54,7500,2.36493615463778,2.36990450790383,2.36493615463778,2.36990450790383,30191.0898778305,0.0,1.0
2005-07-19,9.52,9.52,9.52,9.52,0,2.36493615463778,2.36493615463778,2.36493615463778,2.36493615463778,0,0.0,1.0
2005-07-20,9.52,9.52,9.52,9.52,0,2.36493615463778,2.36493615463778,2.36493615463778,2.36493615463778,0,0.0,1.0
2005-07-21,9.48,9.5,9.48,9.5,2800,2.35499944810569,2.35996780137174,2.35499944810569,2.35996780137174,11271.3402210567,0.0,1.0
2005-07-22,9.49,9.49,9.49,9.49,500,2.35748362473872,2.35748362473872,2.35748362473872,2.35748362473872,2012.73932518869,0.0,1.0
2005-07-25,9.51,9.52,9.51,9.52,1300,2.36245197800476,2.36493615463778,2.36245197800476,2.36493615463778,5233.12224549061,0.0,1.0
2005-07-26,9.45,9.54,9.45,9.54,2800,2.34754691820662,2.36990450790383,2.34754691820662,2.36990450790383,11271.3402210567,0.0,1.0
2005-07-27,9.42,9.42,9.42,9.42,700,2.34009438830756,2.34009438830756,2.34009438830756,2.34009438830756,2817.83505526417,0.0,1.0
2005-07-28,9.46,9.46,9.45,9.45,3100,2.35003109483965,2.35003109483965,2.34754691820662,2.34754691820662,12478.9838161699,0.0,1.0
2005-07-29,9.5,9.55,9.48,9.48,2200,2.35996780137174,2.37238868453685,2.35499944810569,2.35499944810569,8856.05303083025,0.0,1.0
2005-08-01,9.5,9.5,9.5,9.5,0,2.35996780137174,2.35996780137174,2.35996780137174,2.35996780137174,0,0.0,1.0
2005-08-02,9.42,9.49,9.42,9.49,2900,2.34009438830756,2.35748362473872,2.34009438830756,2.35748362473872,11673.8880860944,0.0,1.0
2005-08-03,9.42,9.42,9.42,9.42,0,2.34009438830756,2.34009438830756,2.34009438830756,2.34009438830756,0,0.0,1.0
2005-08-04,9.55,9.55,9.5,9.5,3500,2.37238868453685,2.37238868453685,2.35996780137174,2.35996780137174,14089.1752763209,0.0,1.0
2005-08-05,9.54,9.54,9.54,9.54,500,2.36990450790383,2.36990450790383,2.36990450790383,2.36990450790383,2012.73932518869,0.0,1.0
2005-08-08,9.54,9.54,9.54,9.54,0,2.36990450790383,2.36990450790383,2.36990450790383,2.36990450790383,0,0.0,1.0
2005-08-09,9.53,9.53,9.45,9.45,3800,2.36742033127081,2.36742033127081,2.34754691820662,2.34754691820662,15296.8188714341,0.0,1.0
2005-08-10,9.57,9.57,9.43,9.43,3300,2.3773570378029,2.3773570378029,2.34257856494058,2.34257856494058,13284.0795462454,0.0,1.0
2005-08-11,9.48,9.48,9.48,9.48,500,2.35499944810569,2.35499944810569,2.35499944810569,2.35499944810569,2012.7393251887,0.0,1.0
2005-08-12,9.63,9.63,9.58,9.58,1000,2.39226209760104,2.39226209760104,2.37984121443592,2.37984121443592,4025.47865037738,0.0,1.0
2005-08-15,9.63,9.63,9.63,9.63,0,2.39226209760104,2.39226209760104,2.39226209760104,2.39226209760104,0,0.0,1.0
2005-08-16,9.53,9.53,9.53,9.53,200,2.36742033127081,2.36742033127081,2.36742033127081,2.36742033127081,805.095730075477,0.0,1.0
2005-08-17,9.43,9.43,9.43,9.43,2000,2.34257856494058,2.34257856494058,2.34257856494058,2.34257856494058,8050.95730075477,0.0,1.0
2005-08-18,9.43,9.43,9.43,9.43,0,2.34257856494058,2.34257856494058,2.34257856494058,2.34257856494058,0,0.0,1.0
2005-08-19,9.51,9.51,9.45,9.45,500,2.36245197800476,2.36245197800476,2.34754691820662,2.34754691820662,2012.7393251887,0.0,1.0
2005-08-22,9.5,9.51,9.5,9.5,4400,2.35996780137174,2.36245197800476,2.35996780137174,2.35996780137174,17712.1060616605,0.0,1.0
2005-08-23,9.5,9.5,9.5,9.5,100,2.35996780137174,2.35996780137174,2.35996780137174,2.35996780137174,402.547865037739,0.0,1.0
2005-08-24,9.5,9.5,9.5,9.5,0,2.35996780137174,2.35996780137174,2.35996780137174,2.35996780137174,0,0.0,1.0
2005-08-25,9.56,9.56,9.55,9.55,3200,2.37487286116988,2.37487286116988,2.37238868453685,2.37238868453685,12881.5316812076,0.0,1.0
2005-08-26,9.56,9.56,9.56,9.56,0,2.37487286116988,2.37487286116988,2.37487286116988,2.37487286116988,0,0.0,1.0
2005-08-29,9.45,9.45,9.45,9.45,1000,2.34754691820662,2.34754691820662,2.34754691820662,2.34754691820662,4025.4786503774,0.0,1.0
2005-08-30,9.42,9.45,9.42,9.43,1200,2.34009438830756,2.34754691820662,2.34009438830756,2.34257856494058,4830.57438045286,0.0,1.0
2005-08-31,9.42,9.42,9.42,9.42,0,2.34009438830756,2.34009438830756,2.34009438830756,2.34009438830756,0,0.0,1.0
2005-09-01,9.5,9.5,9.5,9.5,1000,2.35996780137174,2.35996780137174,2.35996780137174,2.35996780137174,4025.47865037739,0.0,1.0
2005-09-02,9.5,9.5,9.5,9.5,0,2.35996780137174,2.35996780137174,2.35996780137174,2.35996780137174,0,0.0,1.0
2005-09-06,9.57,9.57,9.5,9.5,3500,2.3773570378029,2.3773570378029,2.35996780137174,2.35996780137174,14089.1752763209,0.0,1.0
2005-09-07,9.57,9.57,9.57,9.57,0,2.3773570378029,2.3773570378029,2.3773570378029,2.3773570378029,0,0.0,1.0
2005-09-08,9.43,9.59,9.42,9.59,8600,2.34257856494058,2.38232539106894,2.34009438830756,2.38232539106894,34619.1163932455,0.0,1.0
2005-09-09,9.45,9.45,9.42,9.45,4300,2.34754691820662,2.34754691820662,2.34009438830756,2.34754691820662,17309.5581966228,0.0,1.0
2005-09-12,9.42,9.52,9.42,9.52,3100,2.34009438830756,2.36493615463778,2.34009438830756,2.36493615463778,12478.9838161699,0.0,1.0
2005-09-13,9.36,9.42,9.35,9.42,4700,2.32518932850942,2.34009438830756,2.3227051518764,2.34009438830756,18919.7496567737,0.0,1.0
2005-09-14,9.36,9.4,9.36,9.4,7300,2.32518932850942,2.33512603504151,2.32518932850942,2.33512603504151,29385.9941477549,0.0,1.0
2005-09-15,9.37,9.37,9.37,9.37,100,2.32767350514244,2.32767350514244,2.32767350514244,2.32767350514244,402.547865037739,0.0,1.0
2005-09-16,9.37,9.37,9.37,9.37,0,2.32767350514244,2.32767350514244,2.32767350514244,2.32767350514244,0,0.0,1.0
2005-09-19,9.31,9.31,9.31,9.31,1000,2.3127684453443,2.3127684453443,2.3127684453443,2.3127684453443,4025.4786503774,0.0,1.0
2005-09-20,9.25,9.4,9.25,9.4,2100,2.29786338554617,2.33512603504151,2.29786338554617,2.33512603504151,8453.5051657925,0.0,1.0
2005-09-21,9.35,9.35,9.35,9.35,1000,2.3227051518764,2.3227051518764,2.3227051518764,2.3227051518764,4025.47865037738,0.0,1.0
2005-09-22,9.35,9.35,9.35,9.35,0,2.3227051518764,2.3227051518764,2.3227051518764,2.3227051518764,0,0.0,1.0
2005-09-23,9.35,9.35,9.35,9.35,0,2.3227051518764,2.3227051518764,2.3227051518764,2.3227051518764,0,0.0,1.0
2005-09-26,9.43,9.43,9.4,9.4,3100,2.34257856494058,2.34257856494058,2.33512603504151,2.33512603504151,12478.9838161699,0.0,1.0
2005-09-27,9.43,9.43,9.43,9.43,2400,2.34257856494058,2.34257856494058,2.34257856494058,2.34257856494058,9661.14876090573,0.0,1.0
2005-09-28,9.43,9.43,9.43,9.43,0,2.34257856494058,2.34257856494058,2.34257856494058,2.34257856494058,0,0.0,1.0
2005-09-29,9.43,9.43,9.43,9.43,0,2.34257856494058,2.34257856494058,2.34257856494058,2.34257856494058,0,0.0,1.0
2005-09-30,9.4,9.4,9.4,9.4,200,2.33512603504151,2.33512603504151,2.33512603504151,2.33512603504151,805.095730075478,0.0,1.0
2005-10-03,9.42,9.42,9.42,9.42,1000,2.34009438830756,2.34009438830756,2.34009438830756,2.34009438830756,4025.47865037738,0.0,1.0
2005-10-04,9.34,9.36,9.34,9.36,300,2.32022097524337,2.32518932850942,2.32022097524337,2.32518932850942,1207.64359511322,0.0,1.0
2005-10-05,9.24,9.34,9.24,9.34,1900,2.29537920891314,2.32022097524337,2.29537920891314,2.32022097524337,7648.40943571705,0.0,1.0
2005-10-06,9.35,9.35,9.23,9.23,4500,2.3227051518764,2.3227051518764,2.29289503228012,2.29289503228012,18114.6539266982,0.0,1.0
2005-10-07,9.35,9.35,9.35,9.35,0,2.3227051518764,2.3227051518764,2.3227051518764,2.3227051518764,0,0.0,1.0
2005-10-10,9.28,9.28,9.28,9.28,200,2.30531591544523,2.30531591544523,2.30531591544523,2.30531591544523,805.09573007548,0.0,1.0
2005-10-11,9.28,9.28,9.28,9.28,2500,2.30531591544523,2.30531591544523,2.30531591544523,2.30531591544523,10063.6966259435,0.0,1.0
2005-10-12,9.28,9.28,9.25,9.25,3000,2.30531591544523,2.30531591544523,2.29786338554617,2.29786338554617,12076.4359511322,0.0,1.0
2005-10-13,9.2,9.2,9.2,9.2,1700,2.28544250238105,2.28544250238105,2.28544250238105,2.28544250238105,6843.31370564157,0.0,1.0
2005-10-14,9.2,9.2,9.2,9.2,0,2.28544250238105,2.28544250238105,2.28544250238105,2.28544250238105,0,0.0,1.0
2005-10-17,9.2,9.2,9.2,9.2,0,2.28544250238105,2.28544250238105,2.28544250238105,2.28544250238105,0,0.0,1.0
2005-10-18,9.2,9.2,9.2,9.2,0,2.28544250238105,2.28544250238105,2.28544250238105,2.28544250238105,0,0.0,1.0
2005-10-19,9.14,9.15,9.14,9.15,800,2.27053744258291,2.27302161921594,2.27053744258291,2.27302161921594,3220.38292030192,0.0,1.0
2005-10-20,9.1,9.1,9.1,9.1,200,2.26060073605082,2.26060073605082,2.26060073605082,2.26060073605082,805.095730075479,0.0,1.0
2005-10-21,9.04,9.05,9.02,9.03,6300,2.24569567625269,2.24817985288571,2.24072732298664,2.24321149961966,25360.5154973775,0.0,1.0
2005-10-24,9.12,9.12,9.09,9.09,1100,2.26556908931687,2.26556908931687,2.2581165594178,2.2581165594178,4428.02651541512,0.0,1.0
2005-10-25,9.12,9.12,9.12,9.12,0,2.26556908931687,2.26556908931687,2.26556908931687,2.26556908931687,0,0.0,1.0
2005-10-26,9.11,9.11,9.11,9.11,600,2.26308491268385,2.26308491268385,2.26308491268385,2.26308491268385,2415.28719022643,0.0,1.0
2005-10-27,9.0,9.05,8.9,9.05,1400,2.23575896972059,2.24817985288571,2.21091720339037,2.24817985288571,5635.67011052836,0.0,1.0
2005-10-28,9.15,9.15,9.1,9.1,2000,2.27302161921594,2.27302161921594,2.26060073605082,2.26060073605082,8050.95730075477,0.0,1.0
2005-10-31,9.15,9.15,9.15,9.15,0,2.27302161921594,2.27302161921594,2.27302161921594,2.27302161921594,0,0.0,1.0
2005-11-01,9.14,9.14,9.14,9.14,800,2.27053744258291,2.27053744258291,2.27053744258291,2.27053744258291,3220.38292030192,0.0,1.0
2005-11-02,9.14,9.14,9.14,9.14,0,2.27053744258291,2.27053744258291,2.27053744258291,2.27053744258291,0,0.0,1.0
2005-11-03,9.05,9.05,9.05,9.05,500,2.24817985288571,2.24817985288571,2.24817985288571,2.24817985288571,2012.73932518869,0.0,1.0
2005-11-04,9.05,9.05,9.05,9.05,500,2.24817985288571,2.24817985288571,2.24817985288571,2.24817985288571,2012.73932518869,0.0,1.0
2005-11-07,9.05,9.05,9.05,9.05,0,2.24817985288571,2.24817985288571,2.24817985288571,2.24817985288571,0,0.0,1.0
2005-11-08,9.02,9.02,9.0,9.0,2100,2.24072732298664,2.24072732298664,2.23575896972059,2.23575896972059,8453.50516579252,0.0,1.0
2005-11-09,9.1,9.1,9.03,9.03,1200,2.26060073605082,2.26060073605082,2.24321149961966,2.24321149961966,4830.57438045287,0.0,1.0
2005-11-10,9.1,9.1,9.1,9.1,0,2.26060073605082,2.26060073605082,2.26060073605082,2.26060073605082,0,0.0,1.0
2005-11-11,8.91,9.05,8.85,9.05,6200,2.21340138002339,2.24817985288571,2.19849632022525,2.24817985288571,24957.9676323398,0.0,1.0
2005-11-14,8.92,8.95,8.92,8.92,2500,2.21588555665641,2.22333808655548,2.21588555665641,2.21588555665641,10063.6966259435,0.0,1.0
2005-11-15,8.92,8.92,8.92,8.92,0,2.21588555665641,2.21588555665641,2.21588555665641,2.21588555665641,0,0.0,1.0
2005-11-16,8.92,8.92,8.92,8.92,0,2.21588555665641,2.21588555665641,2.21588555665641,2.21588555665641,0,0.0,1.0
2005-11-17,8.81,8.87,8.8,8.87,1200,2.18855961369316,2.2034646734913,2.18607543706014,2.2034646734913,4830.57438045287,0.0,1.0
2005-11-18,8.75,8.78,8.75,8.78,1200,2.17365455389502,2.18110708379409,2.17365455389502,2.18110708379409,4830.57438045287,0.0,1.0
2005-11-21,8.79,8.79,8.79,8.79,100,2.18359126042711,2.18359126042711,2.18359126042711,2.18359126042711,402.54786503774,0.0,1.0
2005-11-22,8.78,8.78,8.77,8.78,2100,2.18110708379409,2.18110708379409,2.17862290716107,2.18110708379409,8453.50516579252,0.0,1.0
2005-11-23,8.78,8.78,8.78,8.78,0,2.18110708379409,2.18110708379409,2.18110708379409,2.18110708379409,0,0.0,1.0
2005-11-25,8.81,8.83,8.77,8.77,2200,2.18855961369316,2.19352796695921,2.17862290716107,2.17862290716107,8856.05303083026,0.0,1.0
2005-11-28,8.81,8.81,8.8,8.8,300,2.18855961369316,2.18855961369316,2.18607543706014,2.18607543706014,1207.64359511322,0.0,1.0
2005-11-29,8.87,8.87,8.82,8.82,1600,2.2034646734913,2.2034646734913,2.19104379032618,2.19104379032618,6440.76584060381,0.0,1.0
2005-11-30,8.87,8.87,8.87,8.87,0,2.2034646734913,2.2034646734913,2.2034646734913,2.2034646734913,0,0.0,1.0
2005-12-01,8.95,8.95,8.95,8.95,100,2.22333808655548,2.22333808655548,2.22333808655548,2.22333808655548,402.547865037739,0.0,1.0
2005-12-02,8.95,8.95,8.95,8.95,0,2.22333808655548,2.22333808655548,2.22333808655548,2.22333808655548,0,0.0,1.0
2005-12-05,8.87,8.87,8.87,8.87,1000,2.2034646734913,2.2034646734913,2.2034646734913,2.2034646734913,4025.47865037738,0.0,1.0
2005-12-06,8.95,8.95,8.9,8.9,900,2.22333808655548,2.22333808655548,2.21091720339037,2.21091720339037,3622.93078533965,0.0,1.0
2005-12-07,9.0,9.0,8.9,8.96,4600,2.23575896972059,2.23575896972059,2.21091720339037,2.2258222631885,18517.201791736,0.0,1.0
2005-12-08,9.0,9.0,9.0,9.0,100,2.23575896972059,2.23575896972059,2.23575896972059,2.23575896972059,402.54786503774,0.0,1.0
2005-12-09,9.05,9.05,8.94,8.97,1400,2.24817985288571,2.24817985288571,2.22085390992246,2.22830643982153,5635.67011052834,0.0,1.0
2005-12-12,8.75,8.83,8.75,8.83,2100,2.25283768407263,2.27343505718415,2.25283768407263,2.27343505718415,8156.37989807685,0.31875,1.0
2005-12-13,8.8,8.8,8.79,8.79,400,2.26571104226733,2.26571104226733,2.26313637062839,2.26313637062839,1553.59617106226,0.0,1.0
2005-12-14,8.88,8.88,8.7,8.7,2900,2.28630841537885,2.28630841537885,2.23996432587793,2.23996432587793,11263.5722402014,0.0,1.0
2005-12-15,8.88,8.88,8.88,8.88,0,2.28630841537885,2.28630841537885,2.28630841537885,2.28630841537885,0,0.0,1.0
2005-12-16,8.68,8.8,8.6,8.8,3600,2.23481498260005,2.26571104226733,2.21421760948852,2.26571104226733,13982.3655395603,0.0,1.0
2005-12-19,8.68,8.68,8.68,8.68,0,2.23481498260005,2.23481498260005,2.23481498260005,2.23481498260005,0,0.0,1.0
2005-12-20,8.5,8.69,8.5,8.69,7600,2.18847089309912,2.23738965423899,2.18847089309912,2.23738965423899,29518.327250183,0.0,1.0
2005-12-21,8.55,8.55,8.55,8.55,500,2.20134425129382,2.20134425129382,2.20134425129382,2.20134425129382,1941.99521382783,0.0,1.0
2005-12-22,8.53,8.53,8.53,8.53,1500,2.19619490801594,2.19619490801594,2.19619490801594,2.19619490801594,5825.98564148348,0.0,1.0
2005-12-23,8.53,8.53,8.53,8.53,0,2.19619490801594,2.19619490801594,2.19619490801594,2.19619490801594,0,0.0,1.0
2005-12-27,8.5,8.51,8.5,8.51,2100,2.18847089309912,2.19104556473806,2.18847089309912,2.19104556473806,8156.37989807687,0.0,1.0
2005-12-28,8.48,8.5,8.25,8.5,9600,2.18332154982124,2.18847089309912,2.12410410212562,2.18847089309912,37286.3081054943,0.0,1.0
2005-12-29,8.5,8.5,8.5,8.5,100,2.18847089309912,2.18847089309912,2.18847089309912,2.18847089309912,388.399042765565,0.0,1.0
2005-12-30,8.5,8.5,8.5,8.5,0,2.18847089309912,2.18847089309912,2.18847089309912,2.18847089309912,0,0.0,1.0
2006-01-03,8.5,8.5,8.5,8.5,0,2.18847089309912,2.18847089309912,2.18847089309912,2.18847089309912,0,0.0,1.0
2006-01-04,8.75,8.75,8.51,8.51,4100,2.25283768407263,2.25283768407263,2.19104556473806,2.19104556473806,15924.3607533881,0.0,1.0
2006-01-05,8.85,8.88,8.8,8.8,4000,2.27858440046203,2.28630841537885,2.26571104226733,2.26571104226733,15535.9617106226,0.0,1.0
2006-01-06,9.03,9.04,8.97,9.02,5900,2.32492848996295,2.32750316160189,2.30948046012931,2.32235381832401,22915.5435231683,0.0,1.0
2006-01-09,9.2,9.2,9.04,9.04,3000,2.36869790782493,2.36869790782493,2.32750316160189,2.32750316160189,11651.971282967,0.0,1.0
2006-01-10,9.18,9.18,9.14,9.14,300,2.36354856454705,2.36354856454705,2.35324987799129,2.35324987799129,1165.1971282967,0.0,1.0
2006-01-11,9.18,9.18,9.18,9.18,0,2.36354856454705,2.36354856454705,2.36354856454705,2.36354856454705,0,0.0,1.0
2006-01-12,9.11,9.14,9.11,9.13,3700,2.34552586307447,2.35324987799129,2.34552586307447,2.35067520635235,14370.7645823259,0.0,1.0
2006-01-13,9.11,9.12,9.11,9.12,1600,2.34552586307447,2.34810053471341,2.34552586307447,2.34810053471341,6214.38468424904,0.0,1.0
2006-01-17,9.06,9.06,9.06,9.06,400,2.33265250487977,2.33265250487977,2.33265250487977,2.33265250487977,1553.59617106226,0.0,1.0
2006-01-18,9.06,9.1,9.0,9.0,13700,2.33265250487977,2.34295119143553,2.31720447504613,2.31720447504613,53210.6688588824,0.0,1.0
2006-01-19,9.16,9.16,9.06,9.06,1100,2.35839922126917,2.35839922126917,2.33265250487977,2.33265250487977,4272.38947042122,0.0,1.0
2006-01-20,9.19,9.25,9.16,9.17,4100,2.36612323618599,2.38157126601963,2.35839922126917,2.36097389290811,15924.3607533882,0.0,1.0
2006-01-23,9.21,9.21,9.2,9.2,300,2.37127257946387,2.37127257946387,2.36869790782493,2.36869790782493,1165.1971282967,0.0,1.0
2006-01-24,9.21,9.21,9.21,9.21,0,2.37127257946387,2.37127257946387,2.37127257946387,2.37127257946387,0,0.0,1.0
2006-01-25,9.18,9.18,9.18,9.18,200,2.36354856454705,2.36354856454705,2.36354856454705,2.36354856454705,776.79808553113,0.0,1.0
2006-01-26,9.18,9.18,9.18,9.18,0,2.36354856454705,2.36354856454705,2.36354856454705,2.36354856454705,0,0.0,1.0
2006-01-27,9.03,9.1,9.02,9.1,6100,2.32492848996295,2.34295119143553,2.32235381832401,2.34295119143553,23692.3416086995,0.0,1.0
2006-01-30,9.07,9.07,9.07,9.07,1600,2.33522717651871,2.33522717651871,2.33522717651871,2.33522717651871,6214.38468424904,0.0,1.0
2006-01-31,9.04,9.1,9.01,9.01,3000,2.32750316160189,2.34295119143553,2.31977914668507,2.31977914668507,11651.9712829669,0.0,1.0
2006-02-01,9.01,9.02,9.01,9.02,1400,2.31977914668507,2.32235381832401,2.31977914668507,2.32235381832401,5437.58659871791,0.0,1.0
2006-02-02,8.99,8.99,8.99,8.99,800,2.31462980340719,2.31462980340719,2.31462980340719,2.31462980340719,3107.19234212452,0.0,1.0
2006-02-03,9.05,9.05,9.0,9.0,400,2.33007783324083,2.33007783324083,2.31720447504613,2.31720447504613,1553.59617106226,0.0,1.0
2006-02-06,9.05,9.05,9.05,9.05,2100,2.33007783324083,2.33007783324083,2.33007783324083,2.33007783324083,8156.37989807686,0.0,1.0
2006-02-07,9.09,9.09,9.09,9.09,300,2.34037651979659,2.34037651979659,2.34037651979659,2.34037651979659,1165.1971282967,0.0,1.0
2006-02-08,9.09,9.09,9.09,9.09,0,2.34037651979659,2.34037651979659,2.34037651979659,2.34037651979659,0,0.0,1.0
2006-02-09,9.09,9.09,9.03,9.03,1200,2.34037651979659,2.34037651979659,2.32492848996295,2.32492848996295,4660.78851318678,0.0,1.0
2006-02-10,9.08,9.08,9.05,9.05,400,2.33780184815765,2.33780184815765,2.33007783324083,2.33007783324083,1553.59617106226,0.0,1.0
2006-02-13,9.0,9.03,8.98,9.03,1100,2.31720447504613,2.32492848996295,2.31205513176825,2.32492848996295,4272.38947042121,0.0,1.0
2006-02-14,9.0,9.0,9.0,9.0,0,2.31720447504613,2.31720447504613,2.31720447504613,2.31720447504613,0,0.0,1.0
2006-02-15,8.98,8.98,8.98,8.98,500,2.31205513176825,2.31205513176825,2.31205513176825,2.31205513176825,1941.99521382782,0.0,1.0
2006-02-16,8.98,8.98,8.98,8.98,0,2.31205513176825,2.31205513176825,2.31205513176825,2.31205513176825,0,0.0,1.0
2006-02-17,9.0,9.1,9.0,9.0,1600,2.31720447504613,2.34295119143553,2.31720447504613,2.31720447504613,6214.38468424904,0.0,1.0
2006-02-21,9.0,9.0,9.0,9.0,0,2.31720447504613,2.31720447504613,2.31720447504613,2.31720447504613,0,0.0,1.0
2006-02-22,9.17,9.17,8.93,9.0,4400,2.36097389290811,2.36097389290811,2.29918177357355,2.31720447504613,17089.5578816849,0.0,1.0
2006-02-23,9.17,9.17,9.17,9.17,0,2.36097389290811,2.36097389290811,2.36097389290811,2.36097389290811,0,0.0,1.0
2006-02-24,9.17,9.17,9.12,9.12,900,2.36097389290811,2.36097389290811,2.34810053471341,2.34810053471341,3495.59138489009,0.0,1.0
2006-02-27,9.29,9.29,9.24,9.24,600,2.39186995257539,2.39186995257539,2.37899659438069,2.37899659438069,2330.39425659339,0.0,1.0
2006-02-28,9.15,9.24,9.15,9.24,400,2.35582454963023,2.37899659438069,2.35582454963023,2.37899659438069,1553.59617106226,0.0,1.0
2006-03-01,9.15,9.15,9.15,9.15,0,2.35582454963023,2.35582454963023,2.35582454963023,2.35582454963023,0,0.0,1.0
2006-03-02,9.15,9.15,9.15,9.15,0,2.35582454963023,2.35582454963023,2.35582454963023,2.35582454963023,0,0.0,1.0
2006-03-03,9.15,9.15,9.15,9.15,0,2.35582454963023,2.35582454963023,2.35582454963023,2.35582454963023,0,0.0,1.0
2006-03-06,9.1,9.1,9.05,9.1,900,2.34295119143553,2.34295119143553,2.33007783324083,2.34295119143553,3495.59138489009,0.0,1.0
2006-03-07,9.03,9.03,9.01,9.01,700,2.32492848996295,2.32492848996295,2.31977914668507,2.31977914668507,2718.79329935895,0.0,1.0
2006-03-08,8.99,8.99,8.99,8.99,1000,2.31462980340719,2.31462980340719,2.31462980340719,2.31462980340719,3883.99042765565,0.0,1.0
2006-03-09,8.99,8.99,8.99,8.99,0,2.31462980340719,2.31462980340719,2.31462980340719,2.31462980340719,0,0.0,1.0
2006-03-10,8.98,8.98,8.98,8.98,1200,2.31205513176825,2.31205513176825,2.31205513176825,2.31205513176825,4660.78851318678,0.0,1.0
2006-03-13,8.98,8.98,8.98,8.98,0,2.31205513176825,2.31205513176825,2.31205513176825,2.31205513176825,0,0.0,1.0
2006-03-14,8.98,8.98,8.98,8.98,0,2.31205513176825,2.31205513176825,2.31205513176825,2.31205513176825,0,0.0,1.0
2006-03-15,8.96,8.96,8.96,8.96,800,2.30690578849037,2.30690578849037,2.30690578849037,2.30690578849037,3107.19234212452,0.0,1.0
2006-03-16,8.98,8.98,8.97,8.97,200,2.31205513176825,2.31205513176825,2.30948046012931,2.30948046012931,776.79808553113,0.0,1.0
2006-03-17,9.03,9.03,8.98,8.98,400,2.32492848996295,2.32492848996295,2.31205513176825,2.31205513176825,1553.59617106226,0.0,1.0
2006-03-20,8.93,9.03,8.93,9.03,3000,2.29918177357355,2.32492848996295,2.29918177357355,2.32492848996295,11651.9712829669,0.0,1.0
2006-03-21,8.99,8.99,8.99,8.99,1000,2.31462980340719,2.31462980340719,2.31462980340719,2.31462980340719,3883.99042765565,0.0,1.0
2006-03-22,9.11,9.11,9.05,9.05,1000,2.34552586307447,2.34552586307447,2.33007783324083,2.33007783324083,3883.99042765565,0.0,1.0
2006-03-23,9.11,9.11,9.11,9.11,0,2.34552586307447,2.34552586307447,2.34552586307447,2.34552586307447,0,0.0,1.0
2006-03-24,9.18,9.18,9.05,9.05,1700,2.36354856454705,2.36354856454705,2.33007783324083,2.33007783324083,6602.78372701461,0.0,1.0
2006-03-27,9.18,9.18,9.18,9.18,0,2.36354856454705,2.36354856454705,2.36354856454705,2.36354856454705,0,0.0,1.0
2006-03-28,9.18,9.18,9.18,9.18,0,2.36354856454705,2.36354856454705,2.36354856454705,2.36354856454705,0,0.0,1.0
2006-03-29,9.18,9.18,9.18,9.18,0,2.36354856454705,2.36354856454705,2.36354856454705,2.36354856454705,0,0.0,1.0
2006-03-30,9.18,9.18,9.18,9.18,0,2.36354856454705,2.36354856454705,2.36354856454705,2.36354856454705,0,0.0,1.0
2006-03-31,9.1,9.1,9.1,9.1,500,2.34295119143553,2.34295119143553,2.34295119143553,2.34295119143553,1941.99521382783,0.0,1.0
2006-04-03,9.1,9.1,9.1,9.1,0,2.34295119143553,2.34295119143553,2.34295119143553,2.34295119143553,0,0.0,1.0
2006-04-04,9.05,9.05,9.05,9.05,300,2.33007783324083,2.33007783324083,2.33007783324083,2.33007783324083,1165.19712829669,0.0,1.0
2006-04-05,9.05,9.05,9.05,9.05,0,2.33007783324083,2.33007783324083,2.33007783324083,2.33007783324083,0,0.0,1.0
2006-04-06,9.05,9.05,9.05,9.05,0,2.33007783324083,2.33007783324083,2.33007783324083,2.33007783324083,0,0.0,1.0
2006-04-07,8.95,9.0,8.95,9.0,1500,2.30433111685143,2.31720447504613,2.30433111685143,2.31720447504613,5825.98564148347,0.0,1.0
2006-04-10,8.95,8.95,8.95,8.95,0,2.30433111685143,2.30433111685143,2.30433111685143,2.30433111685143,0,0.0,1.0
2006-04-11,8.95,8.95,8.95,8.95,0,2.30433111685143,2.30433111685143,2.30433111685143,2.30433111685143,0,0.0,1.0
2006-04-12,8.95,8.95,8.95,8.95,0,2.30433111685143,2.30433111685143,2.30433111685143,2.30433111685143,0,0.0,1.0
2006-04-13,9.0,9.05,9.0,9.05,600,2.31720447504613,2.33007783324083,2.31720447504613,2.33007783324083,2330.39425659339,0.0,1.0
2006-04-17,9.0,9.0,9.0,9.0,0,2.31720447504613,2.31720447504613,2.31720447504613,2.31720447504613,0,0.0,1.0
2006-04-18,9.15,9.15,9.05,9.05,900,2.35582454963023,2.35582454963023,2.33007783324083,2.33007783324083,3495.59138489009,0.0,1.0
2006-04-19,9.05,9.25,9.05,9.25,4300,2.33007783324083,2.38157126601963,2.33007783324083,2.38157126601963,16701.1588389193,0.0,1.0
2006-04-20,9.01,9.01,9.01,9.01,1000,2.31977914668507,2.31977914668507,2.31977914668507,2.31977914668507,3883.99042765565,0.0,1.0
2006-04-21,8.97,9.0,8.95,9.0,800,2.30948046012931,2.31720447504613,2.30433111685143,2.31720447504613,3107.19234212452,0.0,1.0
2006-04-24,8.98,8.98,8.92,8.95,2100,2.31205513176825,2.31205513176825,2.29660710193461,2.30433111685143,8156.37989807686,0.0,1.0
2006-04-25,8.98,8.98,8.98,8.98,300,2.31205513176825,2.31205513176825,2.31205513176825,2.31205513176825,1165.19712829669,0.0,1.0
2006-04-26,8.97,9.01,8.97,9.01,1200,2.30948046012931,2.31977914668507,2.30948046012931,2.31977914668507,4660.78851318678,0.0,1.0
2006-04-27,8.97,8.97,8.97,8.97,0,2.30948046012931,2.30948046012931,2.30948046012931,2.30948046012931,0,0.0,1.0
2006-04-28,9.08,9.08,9.02,9.02,500,2.33780184815765,2.33780184815765,2.32235381832401,2.32235381832401,1941.99521382782,0.0,1.0
2006-05-01,9.08,9.08,9.08,9.08,0,2.33780184815765,2.33780184815765,2.33780184815765,2.33780184815765,0,0.0,1.0
2006-05-02,9.08,9.08,9.08,9.08,0,2.33780184815765,2.33780184815765,2.33780184815765,2.33780184815765,0,0.0,1.0
2006-05-03,9.08,9.08,9.08,9.08,0,2.33780184815765,2.33780184815765,2.33780184815765,2.33780184815765,0,0.0,1.0
2006-05-04,9.08,9.08,9.08,9.08,0,2.33780184815765,2.33780184815765,2.33780184815765,2.33780184815765,0,0.0,1.0
2006-05-05,9.08,9.08,9.08,9.08,0,2.33780184815765,2.33780184815765,2.33780184815765,2.33780184815765,0,0.0,1.0
2006-05-08,9.08,9.08,9.08,9.08,700,2.33780184815765,2.33780184815765,2.33780184815765,2.33780184815765,2718.79329935895,0.0,1.0
2006-05-09,9.08,9.08,9.08,9.08,0,2.33780184815765,2.33780184815765,2.33780184815765,2.33780184815765,0,0.0,1.0
2006-05-10,9.08,9.08,9.08,9.08,0,2.33780184815765,2.33780184815765,2.33780184815765,2.33780184815765,0,0.0,1.0
2006-05-11,9.13,9.13,9.08,9.08,600,2.35067520635235,2.35067520635235,2.33780184815765,2.33780184815765,2330.39425659339,0.0,1.0
2006-05-12,9.13,9.13,9.13,9.13,0,2.35067520635235,2.35067520635235,2.35067520635235,2.35067520635235,0,0.0,1.0
2006-05-15,9.05,9.05,9.05,9.05,1000,2.33007783324083,2.33007783324083,2.33007783324083,2.33007783324083,3883.99042765565,0.0,1.0
2006-05-16,9.05,9.05,9.05,9.05,0,2.33007783324083,2.33007783324083,2.33007783324083,2.33007783324083,0,0.0,1.0
2006-05-17,9.05,9.05,9.05,9.05,0,2.33007783324083,2.33007783324083,2.33007783324083,2.33007783324083,0,0.0,1.0
2006-05-18,9.02,9.02,9.02,9.02,200,2.32235381832401,2.32235381832401,2.32235381832401,2.32235381832401,776.79808553113,0.0,1.0
2006-05-19,8.95,8.95,8.95,8.95,200,2.30433111685143,2.30433111685143,2.30433111685143,2.30433111685143,776.798085531129,0.0,1.0
2006-05-22,8.96,8.96,8.95,8.96,600,2.30690578849037,2.30690578849037,2.30433111685143,2.30690578849037,2330.39425659339,0.0,1.0
2006-05-23,9.03,9.03,9.03,9.03,200,2.32492848996295,2.32492848996295,2.32492848996295,2.32492848996295,776.79808553113,0.0,1.0
2006-05-24,8.96,8.96,8.96,8.96,700,2.30690578849037,2.30690578849037,2.30690578849037,2.30690578849037,2718.79329935895,0.0,1.0
2006-05-25,8.96,8.96,8.96,8.96,0,2.30690578849037,2.30690578849037,2.30690578849037,2.30690578849037,0,0.0,1.0
2006-05-26,8.96,8.96,8.96,8.96,0,2.30690578849037,2.30690578849037,2.30690578849037,2.30690578849037,0,0.0,1.0
2006-05-30,8.99,8.99,8.99,8.99,200,2.31462980340719,2.31462980340719,2.31462980340719,2.31462980340719,776.79808553113,0.0,1.0
2006-05-31,9.05,9.05,9.05,9.05,1100,2.33007783324083,2.33007783324083,2.33007783324083,2.33007783324083,4272.38947042122,0.0,1.0
2006-06-01,9.05,9.05,9.05,9.05,0,2.33007783324083,2.33007783324083,2.33007783324083,2.33007783324083,0,0.0,1.0
2006-06-02,9.05,9.05,9.05,9.05,0,2.33007783324083,2.33007783324083,2.33007783324083,2.33007783324083,0,0.0,1.0
2006-06-05,8.99,8.99,8.99,8.99,400,2.31462980340719,2.31462980340719,2.31462980340719,2.31462980340719,1553.59617106226,0.0,1.0
2006-06-06,8.99,8.99,8.99,8.99,0,2.31462980340719,2.31462980340719,2.31462980340719,2.31462980340719,0,0.0,1.0
2006-06-07,8.99,8.99,8.99,8.99,0,2.31462980340719,2.31462980340719,2.31462980340719,2.31462980340719,0,0.0,1.0
2006-06-08,9.0,9.0,9.0,9.0,800,2.31720447504613,2.31720447504613,2.31720447504613,2.31720447504613,3107.19234212452,0.0,1.0
2006-06-09,9.2,9.2,9.1,9.1,1300,2.36869790782493,2.36869790782493,2.34295119143553,2.34295119143553,5049.18755595235,0.0,1.0
2006-06-12,8.92,8.92,8.92,8.92,800,2.37867476042583,2.37867476042583,2.37867476042583,2.37867476042583,2999.98979209857,0.31875,1.0
2006-06-13,8.92,8.92,8.92,8.92,0,2.37867476042583,2.37867476042583,2.37867476042583,2.37867476042583,0,0.0,1.0
2006-06-14,8.92,8.92,8.92,8.92,0,2.37867476042583,2.37867476042583,2.37867476042583,2.37867476042583,0,0.0,1.0
2006-06-15,9.01,9.01,9.01,9.01,200,2.40267484208932,2.40267484208932,2.40267484208932,2.40267484208932,749.997448024642,0.0,1.0
2006-06-16,9.08,9.08,8.95,9.08,1900,2.42134157227203,2.42134157227203,2.38667478764699,2.42134157227203,7124.97575623411,0.0,1.0
2006-06-19,9.1,9.1,9.1,9.1,500,2.42667492375281,2.42667492375281,2.42667492375281,2.42667492375281,1874.9936200616,0.0,1.0
2006-06-20,9.06,9.06,9.06,9.06,100,2.41600822079125,2.41600822079125,2.41600822079125,2.41600822079125,374.998724012322,0.0,1.0
2006-06-21,9.06,9.06,9.06,9.06,0,2.41600822079125,2.41600822079125,2.41600822079125,2.41600822079125,0,0.0,1.0
2006-06-22,9.06,9.06,9.06,9.06,0,2.41600822079125,2.41600822079125,2.41600822079125,2.41600822079125,0,0.0,1.0
2006-06-23,9.06,9.06,9.06,9.06,0,2.41600822079125,2.41600822079125,2.41600822079125,2.41600822079125,0,0.0,1.0
2006-06-26,9.06,9.06,9.06,9.06,0,2.41600822079125,2.41600822079125,2.41600822079125,2.41600822079125,0,0.0,1.0
2006-06-27,9.06,9.06,9.06,9.06,0,2.41600822079125,2.41600822079125,2.41600822079125,2.41600822079125,0,0.0,1.0
2006-06-28,9.06,9.06,9.06,9.06,0,2.41600822079125,2.41600822079125,2.41600822079125,2.41600822079125,0,0.0,1.0
2006-06-29,9.0,9.0,9.0,9.0,600,2.40000816634893,2.40000816634893,2.40000816634893,2.40000816634893,2249.99234407393,0.0,1.0
2006-06-30,9.0,9.0,9.0,9.0,600,2.40000816634893,2.40000816634893,2.40000816634893,2.40000816634893,2249.99234407393,0.0,1.0
2006-07-03,8.95,9.0,8.95,9.0,600,2.38667478764699,2.40000816634893,2.38667478764699,2.40000816634893,2249.99234407393,0.0,1.0
2006-07-05,8.95,8.95,8.95,8.95,0,2.38667478764699,2.38667478764699,2.38667478764699,2.38667478764699,0,0.0,1.0
2006-07-06,8.92,8.93,8.92,8.93,2200,2.37867476042583,2.38134143616621,2.37867476042583,2.38134143616621,8249.97192827106,0.0,1.0
2006-07-07,8.92,8.92,8.92,8.92,0,2.37867476042583,2.37867476042583,2.37867476042583,2.37867476042583,0,0.0,1.0
2006-07-10,8.92,8.92,8.92,8.92,0,2.37867476042583,2.37867476042583,2.37867476042583,2.37867476042583,0,0.0,1.0
2006-07-11,8.92,8.92,8.92,8.92,0,2.37867476042583,2.37867476042583,2.37867476042583,2.37867476042583,0,0.0,1.0
2006-07-12,8.97,8.97,8.97,8.97,100,2.39200813912776,2.39200813912776,2.39200813912776,2.39200813912776,374.998724012323,0.0,1.0
2006-07-13,9.04,9.04,9.04,9.04,1000,2.41067486931048,2.41067486931048,2.41067486931048,2.41067486931048,3749.98724012322,0.0,1.0
2006-07-14,8.94,8.94,8.94,8.94,100,2.3840081119066,2.3840081119066,2.3840081119066,2.3840081119066,374.998724012322,0.0,1.0
2006-07-17,8.94,8.94,8.94,8.94,0,2.3840081119066,2.3840081119066,2.3840081119066,2.3840081119066,0,0.0,1.0
2006-07-18,8.86,8.9,8.86,8.9,1500,2.3626747059835,2.37334140894505,2.3626747059835,2.37334140894505,5624.98086018483,0.0,1.0
2006-07-19,8.89,8.89,8.89,8.89,400,2.37067473320466,2.37067473320466,2.37067473320466,2.37067473320466,1499.99489604929,0.0,1.0
2006-07-20,8.87,8.9,8.87,8.9,1100,2.36534138172389,2.37334140894505,2.36534138172389,2.37334140894505,4124.98596413553,0.0,1.0
2006-07-21,8.87,8.87,8.87,8.87,0,2.36534138172389,2.36534138172389,2.36534138172389,2.36534138172389,0,0.0,1.0
2006-07-24,8.95,8.95,8.95,8.95,500,2.38667478764699,2.38667478764699,2.38667478764699,2.38667478764699,1874.99362006161,0.0,1.0
2006-07-25,8.95,8.95,8.95,8.95,0,2.38667478764699,2.38667478764699,2.38667478764699,2.38667478764699,0,0.0,1.0
2006-07-26,8.97,8.97,8.9,8.9,1300,2.39200813912776,2.39200813912776,2.37334140894505,2.37334140894505,4874.98341216019,0.0,1.0
2006-07-27,8.97,8.97,8.97,8.97,0,2.39200813912776,2.39200813912776,2.39200813912776,2.39200813912776,0,0.0,1.0
2006-07-28,8.98,8.98,8.9,8.9,1000,2.39467481486815,2.39467481486815,2.37334140894505,2.37334140894505,3749.98724012322,0.0,1.0
2006-07-31,9.02,9.04,9.01,9.01,900,2.4053415178297,2.41067486931048,2.40267484208932,2.40267484208932,3374.9885161109,0.0,1.0
2006-08-01,9.06,9.06,8.98,8.98,800,2.41600822079125,2.41600822079125,2.39467481486815,2.39467481486815,2999.98979209858,0.0,1.0
2006-08-02,9.05,9.05,9.05,9.05,100,2.41334154505087,2.41334154505087,2.41334154505087,2.41334154505087,374.998724012321,0.0,1.0
2006-08-03,9.05,9.05,9.05,9.05,0,2.41334154505087,2.41334154505087,2.41334154505087,2.41334154505087,0,0.0,1.0
2006-08-04,9.1,9.1,9.06,9.06,1800,2.42667492375281,2.42667492375281,2.41600822079125,2.41600822079125,6749.97703222178,0.0,1.0
2006-08-07,9.16,9.16,9.11,9.11,600,2.44267497819513,2.44267497819513,2.42934159949319,2.42934159949319,2249.99234407393,0.0,1.0
2006-08-08,9.16,9.16,9.16,9.16,0,2.44267497819513,2.44267497819513,2.44267497819513,2.44267497819513,0,0.0,1.0
2006-08-09,9.16,9.16,9.16,9.16,0,2.44267497819513,2.44267497819513,2.44267497819513,2.44267497819513,0,0.0,1.0
2006-08-10,9.16,9.16,9.16,9.16,0,2.44267497819513,2.44267497819513,2.44267497819513,2.44267497819513,0,0.0,1.0
2006-08-11,9.14,9.14,9.14,9.14,200,2.43734162671436,2.43734162671436,2.43734162671436,2.43734162671436,749.997448024642,0.0,1.0
2006-08-14,9.14,9.14,9.14,9.14,0,2.43734162671436,2.43734162671436,2.43734162671436,2.43734162671436,0,0.0,1.0
2006-08-15,9.14,9.14,9.14,9.14,0,2.43734162671436,2.43734162671436,2.43734162671436,2.43734162671436,0,0.0,1.0
2006-08-16,9.15,9.15,9.15,9.15,200,2.44000830245474,2.44000830245474,2.44000830245474,2.44000830245474,749.997448024645,0.0,1.0
2006-08-17,9.15,9.15,9.15,9.15,0,2.44000830245474,2.44000830245474,2.44000830245474,2.44000830245474,0,0.0,1.0
2006-08-18,9.08,9.08,9.08,9.08,500,2.42134157227203,2.42134157227203,2.42134157227203,2.42134157227203,1874.99362006161,0.0,1.0
2006-08-21,9.08,9.08,9.08,9.08,0,2.42134157227203,2.42134157227203,2.42134157227203,2.42134157227203,0,0.0,1.0
2006-08-22,9.08,9.08,9.08,9.08,0,2.42134157227203,2.42134157227203,2.42134157227203,2.42134157227203,0,0.0,1.0
2006-08-23,9.04,9.05,9.04,9.05,1000,2.41067486931048,2.41334154505087,2.41067486931048,2.41334154505087,3749.98724012322,0.0,1.0
2006-08-24,9.04,9.04,9.04,9.04,0,2.41067486931048,2.41067486931048,2.41067486931048,2.41067486931048,0,0.0,1.0
2006-08-25,9.07,9.07,9.07,9.07,200,2.41867489653164,2.41867489653164,2.41867489653164,2.41867489653164,749.997448024644,0.0,1.0
2006-08-28,9.07,9.07,9.07,9.07,0,2.41867489653164,2.41867489653164,2.41867489653164,2.41867489653164,0,0.0,1.0
2006-08-29,9.07,9.07,9.07,9.07,0,2.41867489653164,2.41867489653164,2.41867489653164,2.41867489653164,0,0.0,1.0
2006-08-30,9.24,9.24,9.18,9.18,1200,2.46400838411823,2.46400838411823,2.44800832967591,2.44800832967591,4499.98468814787,0.0,1.0
2006-08-31,9.24,9.24,9.24,9.24,0,2.46400838411823,2.46400838411823,2.46400838411823,2.46400838411823,0,0.0,1.0
2006-09-01,9.24,9.24,9.24,9.24,0,2.46400838411823,2.46400838411823,2.46400838411823,2.46400838411823,0,0.0,1.0
2006-09-05,9.24,9.24,9.24,9.24,0,2.46400838411823,2.46400838411823,2.46400838411823,2.46400838411823,0,0.0,1.0
2006-09-06,9.24,9.24,9.24,9.24,0,2.46400838411823,2.46400838411823,2.46400838411823,2.46400838411823,0,0.0,1.0
2006-09-07,9.39,9.39,9.39,9.39,1500,2.50400852022405,2.50400852022405,2.50400852022405,2.50400852022405,5624.98086018482,0.0,1.0
2006-09-08,9.15,9.15,9.15,9.15,1000,2.44000830245474,2.44000830245474,2.44000830245474,2.44000830245474,3749.98724012322,0.0,1.0
2006-09-11,9.49,9.6,9.39,9.5,8500,2.53067527762793,2.56000871077219,2.50400852022405,2.53334195336831,31874.8915410473,0.0,1.0
2006-09-12,9.7,9.7,9.55,9.55,1200,2.58667546817607,2.58667546817607,2.54667533207025,2.54667533207025,4499.98468814786,0.0,1.0
2006-09-13,9.4,9.6,9.4,9.6,1800,2.50667519596444,2.56000871077219,2.50667519596444,2.56000871077219,6749.97703222178,0.0,1.0
2006-09-14,9.52,9.52,9.52,9.52,300,2.53867530484909,2.53867530484909,2.53867530484909,2.53867530484909,1124.99617203696,0.0,1.0
2006-09-15,9.55,9.55,9.55,9.55,2400,2.54667533207025,2.54667533207025,2.54667533207025,2.54667533207025,8999.96937629573,0.0,1.0
2006-09-18,9.52,9.52,9.52,9.52,300,2.53867530484909,2.53867530484909,2.53867530484909,2.53867530484909,1124.99617203696,0.0,1.0
2006-09-19,9.52,9.52,9.52,9.52,0,2.53867530484909,2.53867530484909,2.53867530484909,2.53867530484909,0,0.0,1.0
2006-09-20,9.8,9.8,9.46,9.55,1900,2.61334222557994,2.61334222557994,2.52267525040676,2.54667533207025,7124.97575623412,0.0,1.0
2006-09-21,9.7,9.7,9.7,9.7,200,2.58667546817607,2.58667546817607,2.58667546817607,2.58667546817607,749.997448024642,0.0,1.0
2006-09-22,9.65,9.65,9.65,9.65,400,2.57334208947413,2.57334208947413,2.57334208947413,2.57334208947413,1499.99489604929,0.0,1.0
2006-09-25,9.41,9.6,9.41,9.6,1700,2.50934187170482,2.56000871077219,2.50934187170482,2.56000871077219,6374.97830820948,0.0,1.0
2006-09-26,9.43,9.6,9.43,9.6,1600,2.5146752231856,2.56000871077219,2.5146752231856,2.56000871077219,5999.97958419714,0.0,1.0
2006-09-27,9.43,9.43,9.43,9.43,0,2.5146752231856,2.5146752231856,2.5146752231856,2.5146752231856,0,0.0,1.0
2006-09-28,9.5,9.6,9.5,9.6,900,2.53334195336831,2.56000871077219,2.53334195336831,2.56000871077219,3374.9885161109,0.0,1.0
2006-09-29,9.4,9.42,9.4,9.42,5000,2.50667519596444,2.51200854744521,2.50667519596444,2.51200854744521,18749.9362006161,0.0,1.0
2006-10-02,9.4,9.4,9.4,9.4,400,2.50667519596444,2.50667519596444,2.50667519596444,2.50667519596444,1499.99489604928,0.0,1.0
2006-10-03,9.5,9.5,9.5,9.5,3500,2.53334195336831,2.53334195336831,2.53334195336831,2.53334195336831,13124.9553404313,0.0,1.0
2006-10-04,9.5,9.5,9.5,9.5,0,2.53334195336831,2.53334195336831,2.53334195336831,2.53334195336831,0,0.0,1.0
2006-10-05,9.55,9.55,9.42,9.43,4200,2.54667533207025,2.54667533207025,2.51200854744521,2.5146752231856,15749.9464085175,0.0,1.0
2006-10-06,9.55,9.55,9.55,9.55,0,2.54667533207025,2.54667533207025,2.54667533207025,2.54667533207025,0,0.0,1.0
2006-10-09,9.55,9.6,9.55,9.55,3800,2.54667533207025,2.56000871077219,2.54667533207025,2.54667533207025,14249.9515124682,0.0,1.0
2006-10-10,9.55,9.6,9.55,9.6,3000,2.54667533207025,2.56000871077219,2.54667533207025,2.56000871077219,11249.9617203697,0.0,1.0
2006-10-11,9.57,9.6,9.57,9.6,3200,2.55200868355103,2.56000871077219,2.55200868355103,2.56000871077219,11999.9591683943,0.0,1.0
2006-10-12,9.6,9.6,9.52,9.55,4400,2.56000871077219,2.56000871077219,2.53867530484909,2.54667533207025,16499.9438565422,0.0,1.0
2006-10-13,9.5,9.59,9.5,9.59,2900,2.53334195336831,2.5573420350318,2.53334195336831,2.5573420350318,10874.9629963573,0.0,1.0
2006-10-16,9.54,9.54,9.5,9.5,2700,2.54400865632986,2.54400865632986,2.53334195336831,2.53334195336831,10124.9655483327,0.0,1.0
2006-10-17,9.55,9.55,9.55,9.55,500,2.54667533207025,2.54667533207025,2.54667533207025,2.54667533207025,1874.99362006161,0.0,1.0
2006-10-18,9.65,9.95,9.65,9.95,8700,2.57334208947413,2.65334236168576,2.57334208947413,2.65334236168576,32624.888989072,0.0,1.0
2006-10-19,9.6,9.7,9.6,9.6,2800,2.56000871077219,2.58667546817607,2.56000871077219,2.56000871077219,10499.964272345,0.0,1.0
2006-10-20,9.6,9.8,9.57,9.72,4900,2.56000871077219,2.61334222557994,2.55200868355103,2.59200881965684,18374.9374766038,0.0,1.0
2006-10-23,10.18,10.3,9.75,9.75,11700,2.71467590371468,2.74667601259933,2.60000884687801,2.60000884687801,43874.8507094416,0.0,1.0
2006-10-24,9.98,9.98,9.98,9.98,500,2.66134238890692,2.66134238890692,2.66134238890692,2.66134238890692,1874.99362006161,0.0,1.0
2006-10-25,9.89,9.89,9.89,9.89,400,2.63734230724343,2.63734230724343,2.63734230724343,2.63734230724343,1499.99489604929,0.0,1.0
2006-10-26,9.8,9.8,9.8,9.8,1200,2.61334222557994,2.61334222557994,2.61334222557994,2.61334222557994,4499.98468814787,0.0,1.0
2006-10-27,9.8,9.8,9.8,9.8,0,2.61334222557994,2.61334222557994,2.61334222557994,2.61334222557994,0,0.0,1.0
2006-10-30,9.8,9.8,9.8,9.8,400,2.61334222557994,2.61334222557994,2.61334222557994,2.61334222557994,1499.99489604929,0.0,1.0
2006-10-31,9.8,9.8,9.8,9.8,0,2.61334222557994,2.61334222557994,2.61334222557994,2.61334222557994,0,0.0,1.0
2006-11-01,9.72,9.72,9.72,9.72,500,2.59200881965684,2.59200881965684,2.59200881965684,2.59200881965684,1874.99362006161,0.0,1.0
2006-11-02,9.72,9.72,9.72,9.72,0,2.59200881965684,2.59200881965684,2.59200881965684,2.59200881965684,0,0.0,1.0
2006-11-03,9.85,9.86,9.8,9.84,4200,2.62667560428188,2.62934228002227,2.61334222557994,2.62400892854149,15749.9464085175,0.0,1.0
2006-11-06,9.89,9.89,9.89,9.89,1500,2.63734230724343,2.63734230724343,2.63734230724343,2.63734230724343,5624.98086018483,0.0,1.0
2006-11-07,9.8,9.8,9.65,9.69,8300,2.61334222557994,2.61334222557994,2.57334208947413,2.58400879243568,31124.8940930228,0.0,1.0
2006-11-08,9.9,9.9,9.8,9.8,1200,2.64000898298382,2.64000898298382,2.61334222557994,2.61334222557994,4499.98468814786,0.0,1.0
2006-11-09,9.75,9.84,9.75,9.84,400,2.60000884687801,2.62400892854149,2.60000884687801,2.62400892854149,1499.99489604928,0.0,1.0
2006-11-10,9.75,9.75,9.75,9.75,0,2.60000884687801,2.60000884687801,2.60000884687801,2.60000884687801,0,0.0,1.0
2006-11-13,9.75,9.76,9.75,9.76,2000,2.60000884687801,2.60267552261839,2.60000884687801,2.60267552261839,7499.97448024642,0.0,1.0
2006-11-14,9.8,9.8,9.75,9.8,5900,2.61334222557994,2.61334222557994,2.60000884687801,2.61334222557994,22124.924716727,0.0,1.0
2006-11-15,9.8,9.8,9.8,9.8,0,2.61334222557994,2.61334222557994,2.61334222557994,2.61334222557994,0,0.0,1.0
2006-11-16,9.9,9.9,9.9,9.9,1500,2.64000898298382,2.64000898298382,2.64000898298382,2.64000898298382,5624.98086018483,0.0,1.0
2006-11-17,9.8,9.8,9.8,9.8,2500,2.61334222557994,2.61334222557994,2.61334222557994,2.61334222557994,9374.96810030806,0.0,1.0
2006-11-20,9.75,9.8,9.71,9.8,1500,2.60000884687801,2.61334222557994,2.58934214391646,2.61334222557994,5624.98086018482,0.0,1.0
2006-11-21,9.68,9.71,9.68,9.71,2500,2.58134211669529,2.58934214391646,2.58134211669529,2.58934214391646,9374.96810030805,0.0,1.0
2006-11-22,9.7,9.76,9.7,9.76,5900,2.58667546817607,2.60267552261839,2.58667546817607,2.60267552261839,22124.924716727,0.0,1.0
2006-11-24,9.7,9.7,9.7,9.7,0,2.58667546817607,2.58667546817607,2.58667546817607,2.58667546817607,0,0.0,1.0
2006-11-27,9.7,9.7,9.7,9.7,6700,2.58667546817607,2.58667546817607,2.58667546817607,2.58667546817607,25124.9145088255,0.0,1.0
2006-11-28,9.65,9.8,9.65,9.8,7000,2.57334208947413,2.61334222557994,2.57334208947413,2.61334222557994,26249.9106808625,0.0,1.0
2006-11-29,9.65,9.65,9.65,9.65,0,2.57334208947413,2.57334208947413,2.57334208947413,2.57334208947413,0,0.0,1.0
2006-11-30,9.65,9.65,9.65,9.65,0,2.57334208947413,2.57334208947413,2.57334208947413,2.57334208947413,0,0.0,1.0
2006-12-01,9.7,9.7,9.68,9.68,1100,2.58667546817607,2.58667546817607,2.58134211669529,2.58134211669529,4124.98596413553,0.0,1.0
2006-12-04,9.7,9.7,9.7,9.7,0,2.58667546817607,2.58667546817607,2.58667546817607,2.58667546817607,0,0.0,1.0
2006-12-05,9.7,9.7,9.7,9.7,1300,2.58667546817607,2.58667546817607,2.58667546817607,2.58667546817607,4874.98341216018,0.0,1.0
2006-12-06,9.7,9.7,9.7,9.7,0,2.58667546817607,2.58667546817607,2.58667546817607,2.58667546817607,0,0.0,1.0
2006-12-07,9.7,9.7,9.7,9.7,0,2.58667546817607,2.58667546817607,2.58667546817607,2.58667546817607,0,0.0,1.0
2006-12-08,9.7,9.7,9.67,9.69,8100,2.58667546817607,2.58667546817607,2.5786754409549,2.58400879243568,30374.896644998,0.0,1.0
2006-12-11,9.7,9.7,9.7,9.7,11300,2.58667546817607,2.58667546817607,2.58667546817607,2.58667546817607,42374.8558133923,0.0,1.0
2006-12-12,9.4,9.67,9.39,9.67,19500,2.59167548518929,2.66611722784899,2.58891838360931,2.66611722784899,70726.4474458739,0.31875,1.0
2006-12-13,9.4,9.4,9.4,9.4,5000,2.59167548518929,2.59167548518929,2.59167548518929,2.59167548518929,18134.986524583,0.0,1.0
2006-12-14,9.46,9.47,9.4,9.4,9500,2.60821809466923,2.61097519624921,2.59167548518929,2.59167548518929,34456.4743967077,0.0,1.0
2006-12-15,9.5,9.5,9.5,9.5,5000,2.61924650098918,2.61924650098918,2.61924650098918,2.61924650098918,18134.986524583,0.0,1.0
2006-12-18,9.48,9.48,9.45,9.48,4000,2.6137322978292,2.6137322978292,2.60546099308924,2.6137322978292,14507.9892196664,0.0,1.0
2006-12-19,9.49,9.49,9.46,9.46,900,2.61648939940919,2.61648939940919,2.60821809466923,2.60821809466923,3264.29757442495,0.0,1.0
2006-12-20,9.48,9.59,9.48,9.59,2300,2.6137322978292,2.64406041520908,2.6137322978292,2.64406041520908,8342.0938013082,0.0,1.0
2006-12-21,9.48,9.54,9.48,9.52,32600,2.6137322978292,2.63027490730913,2.6137322978292,2.62476070414916,118240.112140281,0.0,1.0
2006-12-22,9.5,9.55,9.5,9.55,1200,2.61924650098918,2.63303200888912,2.61924650098918,2.63303200888912,4352.39676589992,0.0,1.0
2006-12-26,9.52,9.52,9.52,9.52,400,2.62476070414916,2.62476070414916,2.62476070414916,2.62476070414916,1450.79892196664,0.0,1.0
2006-12-27,9.5,9.55,9.5,9.5,12800,2.61924650098918,2.63303200888912,2.61924650098918,2.61924650098918,46425.5655029325,0.0,1.0
2006-12-28,9.53,9.53,9.53,9.53,1100,2.62751780572915,2.62751780572915,2.62751780572915,2.62751780572915,3989.69703540826,0.0,1.0
2006-12-29,9.53,9.53,9.53,9.53,0,2.62751780572915,2.62751780572915,2.62751780572915,2.62751780572915,0,0.0,1.0
2007-01-03,9.55,9.55,9.55,9.55,1400,2.63303200888912,2.63303200888912,2.63303200888912,2.63303200888912,5077.79622688325,0.0,1.0
2007-01-04,9.55,9.55,9.55,9.55,0,2.63303200888912,2.63303200888912,2.63303200888912,2.63303200888912,0,0.0,1.0
2007-01-05,9.55,9.55,9.55,9.55,100,2.63303200888912,2.63303200888912,2.63303200888912,2.63303200888912,362.699730491661,0.0,1.0
2007-01-08,9.55,9.55,9.55,9.55,0,2.63303200888912,2.63303200888912,2.63303200888912,2.63303200888912,0,0.0,1.0
2007-01-09,9.51,9.53,9.51,9.53,2100,2.62200360256917,2.62751780572915,2.62200360256917,2.62751780572915,7616.69434032486,0.0,1.0
2007-01-10,9.54,9.55,9.54,9.55,1500,2.63027490730913,2.63303200888912,2.63027490730913,2.63303200888912,5440.49595737491,0.0,1.0
2007-01-11,9.5,9.54,9.5,9.54,2500,2.61924650098918,2.63027490730913,2.61924650098918,2.63027490730913,9067.49326229151,0.0,1.0
2007-01-12,9.47,9.55,9.47,9.55,2000,2.61097519624921,2.63303200888912,2.61097519624921,2.63303200888912,7253.99460983322,0.0,1.0
2007-01-16,9.48,9.55,9.48,9.55,3200,2.6137322978292,2.63303200888912,2.6137322978292,2.63303200888912,11606.3913757331,0.0,1.0
2007-01-17,9.48,9.48,9.48,9.48,0,2.6137322978292,2.6137322978292,2.6137322978292,2.6137322978292,0,0.0,1.0
2007-01-18,9.55,9.55,9.51,9.51,600,2.63303200888912,2.63303200888912,2.62200360256917,2.62200360256917,2176.19838294996,0.0,1.0
2007-01-19,9.5,9.55,9.5,9.5,3300,2.61924650098918,2.63303200888912,2.61924650098918,2.61924650098918,11969.0911062248,0.0,1.0
2007-01-22,9.53,9.53,9.53,9.53,500,2.62751780572915,2.62751780572915,2.62751780572915,2.62751780572915,1813.4986524583,0.0,1.0
2007-01-23,9.52,9.53,9.52,9.53,500,2.62476070414916,2.62751780572915,2.62476070414916,2.62751780572915,1813.4986524583,0.0,1.0
2007-01-24,9.55,9.55,9.52,9.52,4700,2.63303200888912,2.63303200888912,2.62476070414916,2.62476070414916,17046.8873331081,0.0,1.0
2007-01-25,9.55,9.55,9.52,9.52,9300,2.63303200888912,2.63303200888912,2.62476070414916,2.62476070414916,33731.0749357244,0.0,1.0
2007-01-26,9.55,9.55,9.54,9.54,800,2.63303200888912,2.63303200888912,2.63027490730913,2.63027490730913,2901.59784393329,0.0,1.0
2007-01-29,9.51,9.51,9.51,9.51,300,2.62200360256917,2.62200360256917,2.62200360256917,2.62200360256917,1088.09919147498,0.0,1.0
2007-01-30,9.52,9.57,9.52,9.52,600,2.62476070414916,2.6385462120491,2.62476070414916,2.62476070414916,2176.19838294996,0.0,1.0
2007-01-31,9.51,9.51,9.51,9.51,500,2.62200360256917,2.62200360256917,2.62200360256917,2.62200360256917,1813.4986524583,0.0,1.0
2007-02-01,9.55,9.55,9.55,9.55,1400,2.63303200888912,2.63303200888912,2.63303200888912,2.63303200888912,5077.79622688325,0.0,1.0
2007-02-02,9.55,9.55,9.51,9.51,1200,2.63303200888912,2.63303200888912,2.62200360256917,2.62200360256917,4352.39676589993,0.0,1.0
2007-02-05,9.55,9.55,9.55,9.55,0,2.63303200888912,2.63303200888912,2.63303200888912,2.63303200888912,0,0.0,1.0
2007-02-06,9.55,9.56,9.55,9.56,9300,2.63303200888912,2.63578911046911,2.63303200888912,2.63578911046911,33731.0749357244,0.0,1.0
2007-02-07,9.55,9.55,9.55,9.55,1000,2.63303200888912,2.63303200888912,2.63303200888912,2.63303200888912,3626.99730491661,0.0,1.0
2007-02-08,9.55,9.55,9.52,9.52,1500,2.63303200888912,2.63303200888912,2.62476070414916,2.62476070414916,5440.49595737491,0.0,1.0
2007-02-09,9.55,9.69,9.53,9.65,3700,2.63303200888912,2.67163143100896,2.62751780572915,2.66060302468901,13419.8900281914,0.0,1.0
2007-02-12,9.55,9.6,9.55,9.6,1000,2.63303200888912,2.64681751678907,2.63303200888912,2.64681751678907,3626.99730491661,0.0,1.0
2007-02-13,9.6,9.69,9.6,9.69,2700,2.64681751678907,2.67163143100896,2.64681751678907,2.67163143100896,9792.89272327481,0.0,1.0
2007-02-14,9.6,9.6,9.53,9.6,4700,2.64681751678907,2.64681751678907,2.62751780572915,2.64681751678907,17046.887333108,0.0,1.0
2007-02-15,9.53,9.53,9.53,9.53,100,2.62751780572915,2.62751780572915,2.62751780572915,2.62751780572915,362.69973049166,0.0,1.0
2007-02-16,9.53,9.53,9.53,9.53,0,2.62751780572915,2.62751780572915,2.62751780572915,2.62751780572915,0,0.0,1.0
2007-02-20,9.6,9.6,9.51,9.51,4600,2.64681751678907,2.64681751678907,2.62200360256917,2.62200360256917,16684.1876026164,0.0,1.0
2007-02-21,9.52,9.6,9.52,9.6,1100,2.62476070414916,2.64681751678907,2.62476070414916,2.64681751678907,3989.69703540826,0.0,1.0
2007-02-22,9.55,9.55,9.55,9.55,500,2.63303200888912,2.63303200888912,2.63303200888912,2.63303200888912,1813.4986524583,0.0,1.0
2007-02-23,9.52,9.6,9.52,9.6,2500,2.62476070414916,2.64681751678907,2.62476070414916,2.64681751678907,9067.4932622915,0.0,1.0
2007-02-26,9.5,9.69,9.5,9.6,1700,2.61924650098918,2.67163143100896,2.61924650098918,2.64681751678907,6165.89541835823,0.0,1.0
2007-02-27,9.54,9.58,9.54,9.57,700,2.63027490730913,2.64130331362909,2.63027490730913,2.6385462120491,2538.89811344163,0.0,1.0
2007-02-28,9.59,9.59,9.57,9.57,400,2.64406041520908,2.64406041520908,2.6385462120491,2.6385462120491,1450.79892196664,0.0,1.0
2007-03-01,9.7,9.7,9.59,9.59,2300,2.67438853258895,2.67438853258895,2.64406041520908,2.64406041520908,8342.09380130819,0.0,1.0
2007-03-02,9.7,9.7,9.7,9.7,2100,2.67438853258895,2.67438853258895,2.67438853258895,2.67438853258895,7616.69434032487,0.0,1.0
2007-03-05,9.7,9.7,9.7,9.7,0,2.67438853258895,2.67438853258895,2.67438853258895,2.67438853258895,0,0.0,1.0
2007-03-06,9.7,9.7,9.7,9.7,3500,2.67438853258895,2.67438853258895,2.67438853258895,2.67438853258895,12694.4905672081,0.0,1.0
2007-03-07,9.59,9.61,9.59,9.61,1900,2.64406041520908,2.64957461836905,2.64406041520908,2.64957461836905,6891.29487934154,0.0,1.0
2007-03-08,9.7,9.7,9.59,9.61,2400,2.67438853258895,2.67438853258895,2.64406041520908,2.64957461836905,8704.79353179986,0.0,1.0
2007-03-09,9.71,9.71,9.66,9.69,6600,2.67714563416894,2.67714563416894,2.663360126269,2.67163143100896,23938.1822124496,0.0,1.0
2007-03-12,9.7,9.7,9.66,9.7,2200,2.67438853258895,2.67438853258895,2.663360126269,2.67438853258895,7979.39407081653,0.0,1.0
2007-03-13,9.64,9.7,9.64,9.7,2200,2.65784592310902,2.67438853258895,2.65784592310902,2.67438853258895,7979.39407081653,0.0,1.0
2007-03-14,9.61,9.7,9.61,9.65,2900,2.64957461836905,2.67438853258895,2.64957461836905,2.66060302468901,10518.2921842582,0.0,1.0
2007-03-15,9.61,9.61,9.61,9.61,800,2.64957461836905,2.64957461836905,2.64957461836905,2.64957461836905,2901.59784393329,0.0,1.0
2007-03-16,9.7,9.7,9.7,9.7,1000,2.67438853258895,2.67438853258895,2.67438853258895,2.67438853258895,3626.99730491661,0.0,1.0
2007-03-19,9.7,9.7,9.7,9.7,0,2.67438853258895,2.67438853258895,2.67438853258895,2.67438853258895,0,0.0,1.0
2007-03-20,9.67,9.68,9.63,9.64,7900,2.66611722784899,2.66887432942897,2.65508882152903,2.65784592310902,28653.2787088411,0.0,1.0
2007-03-21,9.62,9.67,9.62,9.67,3600,2.65233171994904,2.66611722784899,2.65233171994904,2.66611722784899,13057.1902976998,0.0,1.0
2007-03-22,9.67,9.68,9.65,9.67,1200,2.66611722784899,2.66887432942897,2.66060302468901,2.66611722784899,4352.39676589992,0.0,1.0
2007-03-23,9.67,9.67,9.67,9.67,0,2.66611722784899,2.66611722784899,2.66611722784899,2.66611722784899,0,0.0,1.0
2007-03-26,9.68,9.68,9.65,9.67,1800,2.66887432942897,2.66887432942897,2.66060302468901,2.66611722784899,6528.5951488499,0.0,1.0
2007-03-27,9.64,9.68,9.6,9.68,3900,2.65784592310902,2.66887432942897,2.64681751678907,2.66887432942897,14145.2894891748,0.0,1.0
2007-03-28,9.65,9.65,9.64,9.64,4600,2.66060302468901,2.66060302468901,2.65784592310902,2.65784592310902,16684.1876026164,0.0,1.0
2007-03-29,9.61,9.62,9.61,9.62,500,2.64957461836905,2.65233171994904,2.64957461836905,2.65233171994904,1813.49865245831,0.0,1.0
2007-03-30,9.65,9.65,9.65,9.65,2600,2.66060302468901,2.66060302468901,2.66060302468901,2.66060302468901,9430.19299278317,0.0,1.0
2007-04-02,9.65,9.65,9.65,9.65,0,2.66060302468901,2.66060302468901,2.66060302468901,2.66060302468901,0,0.0,1.0
2007-04-03,9.65,9.65,9.6,9.65,3900,2.66060302468901,2.66060302468901,2.64681751678907,2.66060302468901,14145.2894891747,0.0,1.0
2007-04-04,9.65,9.65,9.61,9.61,3400,2.66060302468901,2.66060302468901,2.64957461836905,2.64957461836905,12331.7908367164,0.0,1.0
2007-04-05,9.65,9.65,9.65,9.65,100,2.66060302468901,2.66060302468901,2.66060302468901,2.66060302468901,362.69973049166,0.0,1.0
2007-04-09,9.64,9.64,9.63,9.63,500,2.65784592310902,2.65784592310902,2.65508882152903,2.65508882152903,1813.4986524583,0.0,1.0
2007-04-10,9.65,9.65,9.64,9.64,600,2.66060302468901,2.66060302468901,2.65784592310902,2.65784592310902,2176.19838294996,0.0,1.0
2007-04-11,9.65,9.65,9.65,9.65,1000,2.66060302468901,2.66060302468901,2.66060302468901,2.66060302468901,3626.9973049166,0.0,1.0
2007-04-12,9.62,9.62,9.62,9.62,3600,2.65233171994904,2.65233171994904,2.65233171994904,2.65233171994904,13057.1902976998,0.0,1.0
2007-04-13,9.62,9.62,9.62,9.62,400,2.65233171994904,2.65233171994904,2.65233171994904,2.65233171994904,1450.79892196664,0.0,1.0
2007-04-16,9.62,9.62,9.62,9.62,200,2.65233171994904,2.65233171994904,2.65233171994904,2.65233171994904,725.399460983322,0.0,1.0
2007-04-17,9.62,9.62,9.62,9.62,2200,2.65233171994904,2.65233171994904,2.65233171994904,2.65233171994904,7979.39407081654,0.0,1.0
2007-04-18,9.58,9.62,9.58,9.62,2800,2.64130331362909,2.65233171994904,2.64130331362909,2.65233171994904,10155.5924537665,0.0,1.0
2007-04-19,9.58,9.65,9.54,9.62,3400,2.64130331362909,2.66060302468901,2.63027490730913,2.65233171994904,12331.7908367164,0.0,1.0
2007-04-20,9.65,9.65,9.6,9.6,2400,2.66060302468901,2.66060302468901,2.64681751678907,2.64681751678907,8704.79353179985,0.0,1.0
2007-04-23,9.65,9.65,9.64,9.64,1300,2.66060302468901,2.66060302468901,2.65784592310902,2.65784592310902,4715.09649639158,0.0,1.0
2007-04-24,9.55,9.6,9.55,9.6,800,2.63303200888912,2.64681751678907,2.63303200888912,2.64681751678907,2901.59784393329,0.0,1.0
2007-04-25,9.61,9.61,9.56,9.56,5500,2.64957461836905,2.64957461836905,2.63578911046911,2.63578911046911,19948.4851770414,0.0,1.0
2007-04-26,9.55,9.61,9.5,9.61,3000,2.63303200888912,2.64957461836905,2.61924650098918,2.64957461836905,10880.9919147498,0.0,1.0
2007-04-27,9.51,9.51,9.48,9.5,1100,2.62200360256917,2.62200360256917,2.6137322978292,2.61924650098918,3989.69703540826,0.0,1.0
2007-04-30,9.51,9.51,9.51,9.51,0,2.62200360256917,2.62200360256917,2.62200360256917,2.62200360256917,0,0.0,1.0
2007-05-01,9.5,9.55,9.49,9.5,1600,2.61924650098918,2.63303200888912,2.61648939940919,2.61924650098918,5803.19568786657,0.0,1.0
2007-05-02,9.5,9.5,9.5,9.5,0,2.61924650098918,2.61924650098918,2.61924650098918,2.61924650098918,0,0.0,1.0
2007-05-03,9.5,9.5,9.5,9.5,600,2.61924650098918,2.61924650098918,2.61924650098918,2.61924650098918,2176.19838294996,0.0,1.0
2007-05-04,9.54,9.54,9.54,9.54,700,2.63027490730913,2.63027490730913,2.63027490730913,2.63027490730913,2538.89811344163,0.0,1.0
2007-05-07,9.5,9.5,9.5,9.5,2300,2.61924650098918,2.61924650098918,2.61924650098918,2.61924650098918,8342.09380130819,0.0,1.0
2007-05-08,9.5,9.5,9.5,9.5,2300,2.61924650098918,2.61924650098918,2.61924650098918,2.61924650098918,8342.09380130819,0.0,1.0
2007-05-09,9.5,9.5,9.5,9.5,0,2.61924650098918,2.61924650098918,2.61924650098918,2.61924650098918,0,0.0,1.0
2007-05-10,9.54,9.54,9.54,9.54,1700,2.63027490730913,2.63027490730913,2.63027490730913,2.63027490730913,6165.89541835824,0.0,1.0
2007-05-11,9.48,9.48,9.48,9.48,200,2.6137322978292,2.6137322978292,2.6137322978292,2.6137322978292,725.399460983321,0.0,1.0
2007-05-14,9.53,9.53,9.47,9.48,3500,2.62751780572915,2.62751780572915,2.61097519624921,2.6137322978292,12694.4905672081,0.0,1.0
2007-05-15,9.53,9.53,9.53,9.53,0,2.62751780572915,2.62751780572915,2.62751780572915,2.62751780572915,0,0.0,1.0
2007-05-16,9.5,9.53,9.49,9.53,3500,2.61924650098918,2.62751780572915,2.61648939940919,2.62751780572915,12694.4905672081,0.0,1.0
2007-05-17,9.52,9.52,9.5,9.5,400,2.62476070414916,2.62476070414916,2.61924650098918,2.61924650098918,1450.79892196664,0.0,1.0
2007-05-18,9.52,9.52,9.52,9.52,1700,2.62476070414916,2.62476070414916,2.62476070414916,2.62476070414916,6165.89541835822,0.0,1.0
2007-05-21,9.52,9.52,9.52,9.52,0,2.62476070414916,2.62476070414916,2.62476070414916,2.62476070414916,0,0.0,1.0
2007-05-22,9.52,9.52,9.52,9.52,0,2.62476070414916,2.62476070414916,2.62476070414916,2.62476070414916,0,0.0,1.0
2007-05-23,9.55,9.55,9.52,9.52,1600,2.63303200888912,2.63303200888912,2.62476070414916,2.62476070414916,5803.19568786657,0.0,1.0
2007-05-24,9.5,9.52,9.5,9.52,1300,2.61924650098918,2.62476070414916,2.61924650098918,2.62476070414916,4715.09649639158,0.0,1.0
2007-05-25,9.47,9.5,9.47,9.5,1900,2.61097519624921,2.61924650098918,2.61097519624921,2.61924650098918,6891.29487934156,0.0,1.0
2007-05-29,9.49,9.49,9.46,9.47,1200,2.61648939940919,2.61648939940919,2.60821809466923,2.61097519624921,4352.39676589993,0.0,1.0
2007-05-30,9.47,9.49,9.47,9.49,2000,2.61097519624921,2.61648939940919,2.61097519624921,2.61648939940919,7253.99460983322,0.0,1.0
2007-05-31,9.48,9.48,9.48,9.48,100,2.6137322978292,2.6137322978292,2.6137322978292,2.6137322978292,362.699730491661,0.0,1.0
2007-06-01,9.47,9.47,9.47,9.47,1000,2.61097519624921,2.61097519624921,2.61097519624921,2.61097519624921,3626.99730491661,0.0,1.0
2007-06-04,9.5,9.5,9.5,9.5,300,2.61924650098918,2.61924650098918,2.61924650098918,2.61924650098918,1088.09919147498,0.0,1.0
2007-06-05,9.51,9.51,9.5,9.5,1500,2.62200360256917,2.62200360256917,2.61924650098918,2.61924650098918,5440.4959573749,0.0,1.0
2007-06-06,9.51,9.51,9.51,9.51,0,2.62200360256917,2.62200360256917,2.62200360256917,2.62200360256917,0,0.0,1.0
2007-06-07,9.45,9.5,9.45,9.5,2300,2.60546099308924,2.61924650098918,2.60546099308924,2.61924650098918,8342.09380130818,0.0,1.0
2007-06-08,9.45,9.46,9.45,9.46,300,2.60546099308924,2.60821809466923,2.60546099308924,2.60821809466923,1088.09919147498,0.0,1.0
2007-06-11,9.45,9.48,9.45,9.48,2100,2.60546099308924,2.6137322978292,2.60546099308924,2.6137322978292,7616.69434032486,0.0,1.0
2007-06-12,9.21,9.32,9.19,9.2,8200,2.62717316803165,2.6585509148811,2.62146812314993,2.62432064559079,28746.4872582355,0.31875,1.0
2007-06-13,9.18,9.18,9.18,9.18,100,2.61861560070907,2.61861560070907,2.61861560070907,2.61861560070907,350.56691778336,0.0,1.0
2007-06-14,9.18,9.18,9.18,9.18,2500,2.61861560070907,2.61861560070907,2.61861560070907,2.61861560070907,8764.172944584,0.0,1.0
2007-06-15,9.18,9.18,9.18,9.18,0,2.61861560070907,2.61861560070907,2.61861560070907,2.61861560070907,0,0.0,1.0
2007-06-18,9.18,9.18,9.18,9.18,2000,2.61861560070907,2.61861560070907,2.61861560070907,2.61861560070907,7011.3383556672,0.0,1.0
2007-06-19,9.22,9.22,9.22,9.22,600,2.63002569047251,2.63002569047251,2.63002569047251,2.63002569047251,2103.40150670016,0.0,1.0
2007-06-20,9.22,9.22,9.22,9.22,0,2.63002569047251,2.63002569047251,2.63002569047251,2.63002569047251,0,0.0,1.0
2007-06-21,9.22,9.22,9.22,9.22,0,2.63002569047251,2.63002569047251,2.63002569047251,2.63002569047251,0,0.0,1.0
2007-06-22,9.22,9.22,9.22,9.22,0,2.63002569047251,2.63002569047251,2.63002569047251,2.63002569047251,0,0.0,1.0
2007-06-25,9.1,9.16,9.04,9.16,2700,2.59579542118219,2.61291055582735,2.57868028653703,2.61291055582735,9465.30678015073,0.0,1.0
2007-06-26,9.03,9.03,9.03,9.03,200,2.57582776409617,2.57582776409617,2.57582776409617,2.57582776409617,701.133835566721,0.0,1.0
2007-06-27,8.91,9.02,8.88,9.02,4400,2.54159749480586,2.57297524165532,2.53303992748328,2.57297524165532,15424.9443824678,0.0,1.0
2007-06-28,9.0,9.0,9.0,9.0,500,2.5672701967736,2.5672701967736,2.5672701967736,2.5672701967736,1752.8345889168,0.0,1.0
2007-06-29,8.89,8.9,8.89,8.9,800,2.53589244992414,2.538744972365,2.53589244992414,2.538744972365,2804.53534226688,0.0,1.0
2007-07-02,9.0,9.0,8.9,8.9,1200,2.5672701967736,2.5672701967736,2.538744972365,2.538744972365,4206.80301340031,0.0,1.0
2007-07-03,9.0,9.01,9.0,9.01,2300,2.5672701967736,2.57012271921446,2.5672701967736,2.57012271921446,8063.03910901727,0.0,1.0
2007-07-05,8.99,9.0,8.9,9.0,2500,2.56441767433274,2.5672701967736,2.538744972365,2.5672701967736,8764.17294458399,0.0,1.0
2007-07-06,8.9,8.9,8.9,8.9,1300,2.538744972365,2.538744972365,2.538744972365,2.538744972365,4557.36993118368,0.0,1.0
2007-07-09,8.98,8.98,8.98,8.98,900,2.56156515189188,2.56156515189188,2.56156515189188,2.56156515189188,3155.10226005024,0.0,1.0
2007-07-10,8.95,8.95,8.95,8.95,200,2.5530075845693,2.5530075845693,2.5530075845693,2.5530075845693,701.13383556672,0.0,1.0
2007-07-11,8.95,9.1,8.95,8.99,2200,2.5530075845693,2.59579542118219,2.5530075845693,2.56441767433274,7712.47219123392,0.0,1.0
2007-07-12,8.95,8.95,8.95,8.95,0,2.5530075845693,2.5530075845693,2.5530075845693,2.5530075845693,0,0.0,1.0
2007-07-13,8.87,8.92,8.82,8.92,2700,2.53018740504242,2.54445001724672,2.51592479283812,2.54445001724672,9465.30678015073,0.0,1.0
2007-07-16,8.7,8.86,8.19,8.86,6000,2.48169452354781,2.52733488260156,2.33621587906397,2.52733488260156,21034.0150670016,0.0,1.0
2007-07-17,8.81,8.85,8.76,8.76,4800,2.51307227039726,2.5244823601607,2.49880965819297,2.49880965819297,16827.2120536013,0.0,1.0
2007-07-18,8.7,8.7,8.61,8.7,1400,2.48169452354781,2.48169452354781,2.45602182158007,2.48169452354781,4907.93684896704,0.0,1.0
2007-07-19,8.75,8.75,8.75,8.75,400,2.49595713575211,2.49595713575211,2.49595713575211,2.49595713575211,1402.26767113344,0.0,1.0
2007-07-20,8.75,8.75,8.75,8.75,0,2.49595713575211,2.49595713575211,2.49595713575211,2.49595713575211,0,0.0,1.0
2007-07-23,8.75,8.75,8.75,8.75,0,2.49595713575211,2.49595713575211,2.49595713575211,2.49595713575211,0,0.0,1.0
2007-07-24,8.69,8.71,8.69,8.71,1000,2.47884200110695,2.48454704598867,2.47884200110695,2.48454704598867,3505.6691778336,0.0,1.0
2007-07-25,8.34,8.6,8.24,8.6,6900,2.37900371567687,2.45316929913921,2.35047849126827,2.45316929913921,24189.1173270518,0.0,1.0
2007-07-26,8.39,8.39,8.2,8.3,4200,2.39326632788116,2.39326632788116,2.33906840150483,2.36759362591343,14723.8105469011,0.0,1.0
2007-07-27,8.38,8.38,8.31,8.37,1500,2.3904138054403,2.3904138054403,2.37044614835429,2.38756128299944,5258.50376675041,0.0,1.0
2007-07-30,8.38,8.38,8.38,8.38,1000,2.3904138054403,2.3904138054403,2.3904138054403,2.3904138054403,3505.66917783361,0.0,1.0
2007-07-31,8.39,8.39,8.39,8.39,200,2.39326632788116,2.39326632788116,2.39326632788116,2.39326632788116,701.133835566721,0.0,1.0
2007-08-01,8.32,8.39,8.28,8.39,2200,2.37329867079515,2.39326632788116,2.36188858103171,2.39326632788116,7712.47219123391,0.0,1.0
2007-08-02,8.33,8.35,8.28,8.28,1300,2.37615119323601,2.38185623811773,2.36188858103171,2.36188858103171,4557.36993118367,0.0,1.0
2007-08-03,8.33,8.33,8.33,8.33,0,2.37615119323601,2.37615119323601,2.37615119323601,2.37615119323601,0,0.0,1.0
2007-08-06,8.26,8.26,8.26,8.26,1600,2.35618353614999,2.35618353614999,2.35618353614999,2.35618353614999,5609.07068453376,0.0,1.0
2007-08-07,8.26,8.26,8.26,8.26,0,2.35618353614999,2.35618353614999,2.35618353614999,2.35618353614999,0,0.0,1.0
2007-08-08,8.21,8.3,8.21,8.3,600,2.34192092394569,2.36759362591343,2.34192092394569,2.36759362591343,2103.40150670016,0.0,1.0
2007-08-09,8.21,8.21,8.21,8.21,0,2.34192092394569,2.34192092394569,2.34192092394569,2.34192092394569,0,0.0,1.0
2007-08-10,8.33,8.33,8.25,8.25,1000,2.37615119323601,2.37615119323601,2.35333101370913,2.35333101370913,3505.6691778336,0.0,1.0
2007-08-13,8.1,8.21,8.1,8.21,3300,2.31054317709624,2.34192092394569,2.31054317709624,2.34192092394569,11568.7082868509,0.0,1.0
2007-08-14,8.06,8.06,8.06,8.06,200,2.2991330873328,2.2991330873328,2.2991330873328,2.2991330873328,701.13383556672,0.0,1.0
2007-08-15,8.05,8.05,8.05,8.05,100,2.29628056489194,2.29628056489194,2.29628056489194,2.29628056489194,350.56691778336,0.0,1.0
2007-08-16,7.99,7.99,7.99,7.99,1000,2.27916543024678,2.27916543024678,2.27916543024678,2.27916543024678,3505.6691778336,0.0,1.0
2007-08-17,7.96,7.96,7.96,7.96,100,2.2706078629242,2.2706078629242,2.2706078629242,2.2706078629242,350.566917783361,0.0,1.0
2007-08-20,8.02,8.02,8.01,8.02,1300,2.28772299756936,2.28772299756936,2.2848704751285,2.28772299756936,4557.36993118368,0.0,1.0
2007-08-21,7.99,7.99,7.86,7.86,2100,2.27916543024678,2.27916543024678,2.24208263851561,2.24208263851561,7361.90527345057,0.0,1.0
2007-08-22,8.1,8.13,7.92,7.95,3600,2.31054317709624,2.31910074441882,2.25919777316076,2.26775534048334,12620.4090402009,0.0,1.0
2007-08-23,8.1,8.1,8.1,8.1,0,2.31054317709624,2.31054317709624,2.31054317709624,2.31054317709624,0,0.0,1.0
2007-08-24,8.2,8.2,8.15,8.15,400,2.33906840150483,2.33906840150483,2.32480578930053,2.32480578930053,1402.26767113344,0.0,1.0
2007-08-27,8.36,8.36,8.2,8.2,2800,2.38470876055858,2.38470876055858,2.33906840150483,2.33906840150483,9815.8736979341,0.0,1.0
2007-08-28,8.4,8.4,8.32,8.33,800,2.39611885032202,2.39611885032202,2.37329867079515,2.37615119323601,2804.53534226688,0.0,1.0
2007-08-29,8.38,8.38,8.38,8.38,100,2.3904138054403,2.3904138054403,2.3904138054403,2.3904138054403,350.566917783361,0.0,1.0
2007-08-30,8.41,8.49,8.4,8.49,1300,2.39897137276288,2.42179155228976,2.39611885032202,2.42179155228976,4557.36993118369,0.0,1.0
2007-08-31,8.41,8.49,8.37,8.38,9700,2.39897137276288,2.42179155228976,2.38756128299944,2.3904138054403,34004.991024986,0.0,1.0
2007-09-04,8.4,8.4,8.39,8.4,800,2.39611885032202,2.39611885032202,2.39326632788116,2.39611885032202,2804.53534226688,0.0,1.0
2007-09-05,8.42,8.44,8.41,8.41,800,2.40182389520374,2.40752894008546,2.39897137276288,2.39897137276288,2804.53534226688,0.0,1.0
2007-09-06,8.56,8.56,8.47,8.47,600,2.44175920937578,2.44175920937578,2.41608650740804,2.41608650740804,2103.40150670016,0.0,1.0
2007-09-07,8.41,8.62,8.41,8.61,7700,2.39897137276288,2.45887434402093,2.39897137276288,2.45602182158007,26993.6526693188,0.0,1.0
2007-09-10,8.41,8.41,8.41,8.41,0,2.39897137276288,2.39897137276288,2.39897137276288,2.39897137276288,0,0.0,1.0
2007-09-11,8.5,8.61,8.5,8.55,1500,2.42464407473062,2.45602182158007,2.42464407473062,2.43890668693492,5258.5037667504,0.0,1.0
2007-09-12,8.71,8.71,8.6,8.6,900,2.48454704598867,2.48454704598867,2.45316929913921,2.45316929913921,3155.10226005024,0.0,1.0
2007-09-13,8.67,8.7,8.66,8.7,300,2.47313695622523,2.48169452354781,2.47028443378437,2.48169452354781,1051.70075335008,0.0,1.0
2007-09-14,8.67,8.67,8.67,8.67,0,2.47313695622523,2.47313695622523,2.47313695622523,2.47313695622523,0,0.0,1.0
2007-09-17,8.72,8.77,8.63,8.72,1300,2.48739956842953,2.50166218063383,2.46172686646179,2.48739956842953,4557.36993118368,0.0,1.0
2007-09-18,8.79,8.8,8.79,8.79,1000,2.50736722551555,2.51021974795641,2.50736722551555,2.50736722551555,3505.66917783359,0.0,1.0
2007-09-19,8.79,8.79,8.79,8.79,0,2.50736722551555,2.50736722551555,2.50736722551555,2.50736722551555,0,0.0,1.0
2007-09-20,8.7,8.7,8.7,8.7,1000,2.48169452354781,2.48169452354781,2.48169452354781,2.48169452354781,3505.6691778336,0.0,1.0
2007-09-21,8.5,8.6,8.5,8.6,1300,2.42464407473062,2.45316929913921,2.42464407473062,2.45316929913921,4557.36993118368,0.0,1.0
2007-09-24,8.55,8.55,8.55,8.55,200,2.43890668693492,2.43890668693492,2.43890668693492,2.43890668693492,701.133835566719,0.0,1.0
2007-09-25,8.5,8.59,8.5,8.57,500,2.42464407473062,2.45031677669835,2.42464407473062,2.44461173181664,1752.8345889168,0.0,1.0
2007-09-26,8.43,8.45,8.41,8.45,1200,2.4046764176446,2.41038146252632,2.39897137276288,2.41038146252632,4206.80301340032,0.0,1.0
2007-09-27,8.43,8.43,8.43,8.43,0,2.4046764176446,2.4046764176446,2.4046764176446,2.4046764176446,0,0.0,1.0
2007-09-28,8.34,8.43,8.33,8.43,2800,2.37900371567687,2.4046764176446,2.37615119323601,2.4046764176446,9815.87369793406,0.0,1.0
2007-10-01,8.46,8.46,8.4,8.4,1100,2.41323398496718,2.41323398496718,2.39611885032202,2.39611885032202,3856.23609561696,0.0,1.0
2007-10-02,8.4,8.57,8.4,8.48,1400,2.39611885032202,2.44461173181664,2.39611885032202,2.4189390298489,4907.93684896705,0.0,1.0
2007-10-03,8.4,8.53,8.4,8.48,1000,2.39611885032202,2.4332016420532,2.39611885032202,2.4189390298489,3505.66917783361,0.0,1.0
2007-10-04,8.26,8.34,8.26,8.34,3000,2.35618353614999,2.37900371567687,2.35618353614999,2.37900371567687,10517.0075335008,0.0,1.0
2007-10-05,8.25,8.25,8.25,8.25,1600,2.35333101370913,2.35333101370913,2.35333101370913,2.35333101370913,5609.07068453376,0.0,1.0
2007-10-08,8.27,8.27,8.26,8.27,1800,2.35903605859085,2.35903605859085,2.35618353614999,2.35903605859085,6310.20452010048,0.0,1.0
2007-10-09,8.32,8.32,8.28,8.28,1100,2.37329867079515,2.37329867079515,2.36188858103171,2.36188858103171,3856.23609561696,0.0,1.0
2007-10-10,8.32,8.32,8.32,8.32,0,2.37329867079515,2.37329867079515,2.37329867079515,2.37329867079515,0,0.0,1.0
2007-10-11,8.34,8.34,8.34,8.34,100,2.37900371567687,2.37900371567687,2.37900371567687,2.37900371567687,350.566917783359,0.0,1.0
2007-10-12,8.34,8.35,8.34,8.35,2600,2.37900371567687,2.38185623811773,2.37900371567687,2.38185623811773,9114.73986236735,0.0,1.0
2007-10-15,8.21,8.34,8.14,8.34,2300,2.34192092394569,2.37900371567687,2.32195326685967,2.37900371567687,8063.03910901729,0.0,1.0
2007-10-16,8.17,8.17,8.17,8.17,500,2.33051083418225,2.33051083418225,2.33051083418225,2.33051083418225,1752.8345889168,0.0,1.0
2007-10-17,8.28,8.39,8.28,8.39,600,2.36188858103171,2.39326632788116,2.36188858103171,2.39326632788116,2103.40150670016,0.0,1.0
2007-10-18,8.28,8.28,8.27,8.27,600,2.36188858103171,2.36188858103171,2.35903605859085,2.35903605859085,2103.40150670016,0.0,1.0
2007-10-19,8.16,8.27,8.16,8.27,1100,2.32765831174139,2.35903605859085,2.32765831174139,2.35903605859085,3856.23609561697,0.0,1.0
2007-10-22,8.22,8.22,8.15,8.15,1300,2.34477344638655,2.34477344638655,2.32480578930053,2.32480578930053,4557.36993118368,0.0,1.0
2007-10-23,8.22,8.22,8.22,8.22,0,2.34477344638655,2.34477344638655,2.34477344638655,2.34477344638655,0,0.0,1.0
2007-10-24,8.11,8.12,8.11,8.11,1000,2.3133956995371,2.31624822197796,2.3133956995371,2.3133956995371,3505.66917783359,0.0,1.0
2007-10-25,8.11,8.11,8.1,8.11,1900,2.3133956995371,2.3133956995371,2.31054317709624,2.3133956995371,6660.77143788383,0.0,1.0
2007-10-26,8.1,8.1,8.1,8.1,100,2.31054317709624,2.31054317709624,2.31054317709624,2.31054317709624,350.56691778336,0.0,1.0
2007-10-29,8.15,8.16,8.11,8.11,1100,2.32480578930053,2.32765831174139,2.3133956995371,2.3133956995371,3856.23609561697,0.0,1.0
2007-10-30,8.09,8.11,8.09,8.11,800,2.30769065465538,2.3133956995371,2.30769065465538,2.3133956995371,2804.53534226688,0.0,1.0
2007-10-31,8.0,8.04,7.95,8.04,1600,2.28201795268764,2.29342804245108,2.26775534048334,2.29342804245108,5609.07068453376,0.0,1.0
2007-11-01,7.94,7.95,7.55,7.9,8500,2.26490281804248,2.26775534048334,2.15365444284896,2.25349272827905,29798.1880115857,0.0,1.0
2007-11-02,7.96,7.98,7.87,7.98,1400,2.2706078629242,2.27631290780592,2.24493516095647,2.27631290780592,4907.93684896705,0.0,1.0
2007-11-05,7.95,7.95,7.94,7.94,900,2.26775534048334,2.26775534048334,2.26490281804248,2.26490281804248,3155.10226005025,0.0,1.0
2007-11-06,7.95,7.95,7.95,7.95,0,2.26775534048334,2.26775534048334,2.26775534048334,2.26775534048334,0,0.0,1.0
2007-11-07,7.82,7.86,7.75,7.86,50700,2.23067254875217,2.24208263851561,2.21070489166615,2.24208263851561,177737.427316163,0.0,1.0
2007-11-08,7.95,8.63,7.82,7.87,40400,2.26775534048334,2.46172686646179,2.23067254875217,2.24493516095647,141629.034784478,0.0,1.0
2007-11-09,7.95,7.95,7.95,7.95,0,2.26775534048334,2.26775534048334,2.26775534048334,2.26775534048334,0,0.0,1.0
2007-11-12,7.99,7.99,7.82,7.82,2300,2.27916543024678,2.27916543024678,2.23067254875217,2.23067254875217,8063.03910901729,0.0,1.0
2007-11-13,8.08,8.08,8.02,8.02,1000,2.30483813221452,2.30483813221452,2.28772299756936,2.28772299756936,3505.6691778336,0.0,1.0
2007-11-14,8.2,8.31,8.19,8.19,2400,2.33906840150483,2.37044614835429,2.33621587906397,2.33621587906397,8413.60602680065,0.0,1.0
2007-11-15,8.11,8.12,8.11,8.12,5500,2.3133956995371,2.31624822197796,2.3133956995371,2.31624822197796,19281.1804780848,0.0,1.0
2007-11-16,8.08,8.15,8.08,8.15,800,2.30483813221452,2.32480578930053,2.30483813221452,2.32480578930053,2804.53534226688,0.0,1.0
2007-11-19,8.09,8.1,8.08,8.1,2800,2.30769065465538,2.31054317709624,2.30483813221452,2.31054317709624,9815.87369793407,0.0,1.0
2007-11-20,8.19,8.2,8.1,8.12,5800,2.33621587906397,2.33906840150483,2.31054317709624,2.31624822197796,20332.8812314349,0.0,1.0
2007-11-21,8.1,8.2,7.81,8.13,7200,2.31054317709624,2.33906840150483,2.22782002631131,2.31910074441882,25240.8180804019,0.0,1.0
2007-11-23,8.1,8.1,8.1,8.1,0,2.31054317709624,2.31054317709624,2.31054317709624,2.31054317709624,0,0.0,1.0
2007-11-26,8.1,8.1,8.0,8.1,600,2.31054317709624,2.31054317709624,2.28201795268764,2.31054317709624,2103.40150670016,0.0,1.0
2007-11-27,8.1,8.1,8.1,8.1,0,2.31054317709624,2.31054317709624,2.31054317709624,2.31054317709624,0,0.0,1.0
2007-11-28,7.96,8.1,7.96,8.1,3000,2.2706078629242,2.31054317709624,2.2706078629242,2.31054317709624,10517.0075335008,0.0,1.0
2007-11-29,8.02,8.02,8.02,8.02,400,2.28772299756936,2.28772299756936,2.28772299756936,2.28772299756936,1402.26767113344,0.0,1.0
2007-11-30,8.1,8.1,8.1,8.1,400,2.31054317709624,2.31054317709624,2.31054317709624,2.31054317709624,1402.26767113344,0.0,1.0
2007-12-03,8.1,8.1,8.1,8.1,0,2.31054317709624,2.31054317709624,2.31054317709624,2.31054317709624,0,0.0,1.0
2007-12-04,8.1,8.1,8.1,8.1,0,2.31054317709624,2.31054317709624,2.31054317709624,2.31054317709624,0,0.0,1.0
2007-12-05,8.03,8.5,7.89,8.5,4100,2.29057552001022,2.42464407473062,2.25064020583819,2.42464407473062,14373.2436291178,0.0,1.0
2007-12-06,7.87,7.98,7.87,7.98,1800,2.24493516095647,2.27631290780592,2.24493516095647,2.27631290780592,6310.20452010047,0.0,1.0
2007-12-07,7.77,8.13,7.77,8.02,8900,2.21640993654787,2.31910074441882,2.21640993654787,2.28772299756936,31200.4556827191,0.0,1.0
2007-12-10,7.85,8.18,7.84,7.84,20700,2.23923011607475,2.33336335662311,2.23637759363389,2.23637759363389,72567.3519811555,0.0,1.0
2007-12-11,7.85,7.85,7.85,7.85,200,2.23923011607475,2.23923011607475,2.23923011607475,2.23923011607475,701.13383556672,0.0,1.0
2007-12-12,7.67,7.68,7.61,7.68,2700,2.27880886494167,2.2817799325622,2.26098245921853,2.2817799325622,9087.64237255593,0.31875,1.0
2007-12-13,7.81,7.81,7.81,7.81,500,2.32040381162901,2.32040381162901,2.32040381162901,2.32040381162901,1682.8967356585,0.0,1.0
2007-12-14,7.45,7.66,7.45,7.66,3200,2.21344537729015,2.27583779732115,2.21344537729015,2.27583779732115,10770.5391082144,0.0,1.0
2007-12-17,7.5,7.59,7.5,7.59,1200,2.22830071539277,2.25504032397748,2.22830071539277,2.25504032397748,4038.95216558041,0.0,1.0
2007-12-18,7.55,7.55,7.55,7.55,300,2.24315605349539,2.24315605349539,2.24315605349539,2.24315605349539,1009.7380413951,0.0,1.0
2007-12-19,7.5,7.59,7.45,7.58,6100,2.22830071539277,2.25504032397748,2.21344537729015,2.25206925635696,20531.3401750337,0.0,1.0
2007-12-20,7.42,7.6,7.42,7.45,9500,2.20453217442858,2.25801139159801,2.20453217442858,2.21344537729015,31975.0379775116,0.0,1.0
2007-12-21,7.38,7.38,7.38,7.38,900,2.19264790394649,2.19264790394649,2.19264790394649,2.19264790394649,3029.2141241853,0.0,1.0
2007-12-24,7.38,7.38,7.38,7.38,0,2.19264790394649,2.19264790394649,2.19264790394649,2.19264790394649,0,0.0,1.0
2007-12-26,7.27,7.4,7.27,7.4,3500,2.15996616012073,2.19859003918753,2.15996616012073,2.19859003918753,11780.2771496095,0.0,1.0
2007-12-27,7.27,7.27,7.27,7.27,0,2.15996616012073,2.15996616012073,2.15996616012073,2.15996616012073,0,0.0,1.0
2007-12-28,7.17,7.33,7.17,7.31,1400,2.13025548391549,2.17779256584387,2.13025548391549,2.17185043060282,4712.1108598438,0.0,1.0
2007-12-31,7.07,7.07,7.05,7.05,1700,2.10054480771025,2.10054480771025,2.0946026724692,2.0946026724692,5721.84890123891,0.0,1.0
2008-01-02,7.07,7.07,7.07,7.07,0,2.10054480771025,2.10054480771025,2.10054480771025,2.10054480771025,0,0.0,1.0
2008-01-03,7.05,7.16,7.0,7.02,5100,2.0946026724692,2.12728441629497,2.07974733436659,2.08568946960763,17165.5467037168,0.0,1.0
2008-01-04,7.19,7.19,7.07,7.07,6600,2.13619761915654,2.13619761915654,2.10054480771025,2.10054480771025,22214.2369106922,0.0,1.0
2008-01-07,7.55,7.73,7.19,7.19,34900,2.24315605349539,2.29663527066482,2.13619761915654,2.13619761915654,117466.192148963,0.0,1.0
2008-01-08,7.5,7.6,7.36,7.6,7700,2.22830071539277,2.25801139159801,2.18670576870544,2.25801139159801,25916.609729141,0.0,1.0
2008-01-09,7.74,7.84,7.46,7.46,17100,2.29960633828534,2.32931701449058,2.21641644491068,2.21641644491068,57555.0683595208,0.0,1.0
2008-01-10,7.45,7.69,7.45,7.59,8600,2.21344537729015,2.28475100018272,2.21344537729015,2.25504032397748,28945.8238533263,0.0,1.0
2008-01-11,7.7,7.75,7.55,7.55,2300,2.28772206780324,2.30257740590586,2.24315605349539,2.24315605349539,7741.32498402913,0.0,1.0
2008-01-14,7.73,7.95,7.7,7.8,10800,2.29663527066482,2.36199875831634,2.28772206780324,2.31743274400848,36350.5694902236,0.0,1.0
2008-01-15,7.68,7.78,7.62,7.73,8700,2.2817799325622,2.31149060876743,2.26395352683906,2.29663527066482,29282.4032004579,0.0,1.0
2008-01-16,7.57,7.75,7.45,7.65,11900,2.24909818873644,2.30257740590586,2.21344537729015,2.27286672970063,40052.9423086723,0.0,1.0
2008-01-17,7.57,7.57,7.57,7.57,0,2.24909818873644,2.24909818873644,2.24909818873644,2.24909818873644,0,0.0,1.0
2008-01-18,7.4,7.55,7.4,7.55,2200,2.19859003918753,2.24315605349539,2.19859003918753,2.24315605349539,7404.74563689742,0.0,1.0
2008-01-22,7.3,7.3,7.3,7.3,500,2.1688793629823,2.1688793629823,2.1688793629823,2.1688793629823,1682.8967356585,0.0,1.0
2008-01-23,7.32,7.39,7.26,7.3,10700,2.17482149822334,2.19561897156701,2.1569950925002,2.1688793629823,36013.990143092,0.0,1.0
2008-01-24,7.6,7.6,7.4,7.41,5500,2.25801139159801,2.25801139159801,2.19859003918753,2.20156110680806,18511.8640922435,0.0,1.0
2008-01-25,8.0,8.57,7.7,7.7,17300,2.37685409641896,2.54620495078881,2.28772206780324,2.28772206780324,58228.2270537841,0.0,1.0
2008-01-28,8.26,8.26,8.1,8.1,7400,2.45410185455257,2.45410185455257,2.40656477262419,2.40656477262419,24906.8716877459,0.0,1.0
2008-01-29,8.36,8.45,8.36,8.36,600,2.48381253075781,2.51055213934252,2.48381253075781,2.48381253075781,2019.4760827902,0.0,1.0
2008-01-30,8.8,8.85,8.46,8.46,5900,2.61453950606085,2.62939484416347,2.51352320696305,2.51352320696305,19858.1814807703,0.0,1.0
2008-01-31,8.4,8.65,8.4,8.65,3600,2.4956968012399,2.569973491753,2.4956968012399,2.569973491753,12116.8564967412,0.0,1.0
2008-02-01,8.34,8.39,8.27,8.39,2900,2.47787039551676,2.49272573361938,2.4570729221731,2.49272573361938,9760.80106681932,0.0,1.0
2008-02-04,8.26,8.26,8.26,8.26,500,2.45410185455257,2.45410185455257,2.45410185455257,2.45410185455257,1682.8967356585,0.0,1.0
2008-02-05,8.45,8.59,8.3,8.36,8700,2.51055213934252,2.55214708602985,2.46598612503467,2.48381253075781,29282.403200458,0.0,1.0
2008-02-06,8.35,8.58,8.3,8.58,4600,2.48084146313728,2.54917601840933,2.46598612503467,2.54917601840933,15482.6499680583,0.0,1.0
2008-02-07,8.25,8.3,8.25,8.3,32800,2.45113078693205,2.46598612503467,2.45113078693205,2.46598612503467,110398.025859198,0.0,1.0
2008-02-08,8.25,8.28,8.25,8.28,14400,2.45113078693205,2.46004398979362,2.45113078693205,2.46004398979362,48467.4259869648,0.0,1.0
2008-02-11,7.95,8.25,7.95,8.25,2200,2.36199875831634,2.45113078693205,2.36199875831634,2.45113078693205,7404.7456368974,0.0,1.0
2008-02-12,7.92,7.92,7.92,7.92,300,2.35308555545477,2.35308555545477,2.35308555545477,2.35308555545477,1009.7380413951,0.0,1.0
2008-02-13,7.74,7.96,7.65,7.92,9100,2.29960633828534,2.36496982593686,2.27286672970063,2.35308555545477,30628.7205889847,0.0,1.0
2008-02-14,7.94,8.11,7.84,7.84,6500,2.35902769069581,2.40953584024472,2.32931701449058,2.32931701449058,21877.6575635606,0.0,1.0
2008-02-15,7.73,8.01,7.73,8.01,27400,2.29663527066482,2.37982516403948,2.29663527066482,2.37982516403948,92222.7411140858,0.0,1.0
2008-02-19,7.85,8.04,7.76,7.76,20100,2.3322880821111,2.38873836690105,2.30554847352639,2.30554847352639,67652.4487734718,0.0,1.0
2008-02-20,7.9,7.97,7.79,7.93,35400,2.34714342021372,2.36794089355738,2.31446167638796,2.35605662307529,119149.088884622,0.0,1.0
2008-02-21,7.83,8.11,7.78,8.0,35600,2.32634594687005,2.40953584024472,2.31149060876743,2.37685409641896,119822.247578886,0.0,1.0
2008-02-22,7.87,8.1,7.8,7.87,21200,2.33823021735215,2.40656477262419,2.31743274400848,2.33823021735215,71354.8215919204,0.0,1.0
2008-02-25,7.85,8.25,7.85,7.97,22900,2.3322880821111,2.45113078693205,2.3322880821111,2.36794089355738,77076.6704931594,0.0,1.0
2008-02-26,7.92,7.99,7.79,7.95,9000,2.35308555545477,2.37388302879843,2.31446167638796,2.36199875831634,30292.141241853,0.0,1.0
2008-02-27,7.95,7.98,7.82,7.82,7800,2.36199875831634,2.37091196117791,2.32337487924953,2.32337487924953,26253.1890762726,0.0,1.0
2008-02-28,7.92,7.95,7.84,7.85,3300,2.35308555545477,2.36199875831634,2.32931701449058,2.3322880821111,11107.1184553461,0.0,1.0
2008-02-29,7.86,7.9,7.86,7.9,2900,2.33525914973162,2.34714342021372,2.33525914973162,2.34714342021372,9760.80106681933,0.0,1.0
2008-03-03,7.95,8.01,7.95,7.95,1300,2.36199875831634,2.37982516403948,2.36199875831634,2.36199875831634,4375.5315127121,0.0,1.0
2008-03-04,7.95,7.95,7.95,7.95,0,2.36199875831634,2.36199875831634,2.36199875831634,2.36199875831634,0,0.0,1.0
2008-03-05,7.85,8.12,7.85,8.02,5700,2.3322880821111,2.41250690786524,2.3322880821111,2.38279623166,19185.0227865069,0.0,1.0
2008-03-06,8.0,8.1,7.89,7.95,8200,2.37685409641896,2.40656477262419,2.3441723525932,2.36199875831634,27599.5064647994,0.0,1.0
2008-03-07,8.04,8.05,7.84,7.9,7200,2.38873836690105,2.39170943452157,2.32931701449058,2.34714342021372,24233.7129934824,0.0,1.0
2008-03-10,8.1,8.5,8.1,8.15,13800,2.40656477262419,2.52540747744514,2.40656477262419,2.42142011072681,46447.9499041747,0.0,1.0
2008-03-11,7.89,7.95,7.86,7.95,4600,2.3441723525932,2.36199875831634,2.33525914973162,2.36199875831634,15482.6499680582,0.0,1.0
2008-03-12,8.2,8.28,8.0,8.0,6400,2.43627544882943,2.46004398979362,2.37685409641896,2.37685409641896,21541.0782164288,0.0,1.0
2008-03-13,8.22,8.44,8.22,8.35,500,2.44221758407048,2.507581071722,2.44221758407048,2.48084146313728,1682.8967356585,0.0,1.0
2008-03-14,8.03,8.2,8.0,8.2,11600,2.38576729928053,2.43627544882943,2.37685409641896,2.43627544882943,39043.2042672772,0.0,1.0
2008-03-17,8.01,8.17,7.76,8.17,12800,2.37982516403948,2.42736224596786,2.30554847352639,2.42736224596786,43082.1564328576,0.0,1.0
2008-03-18,7.9,8.1,7.8,7.87,24800,2.34714342021372,2.40656477262419,2.31743274400848,2.33823021735215,83471.6780886617,0.0,1.0
2008-03-19,7.84,7.86,7.56,7.76,14300,2.32931701449058,2.33525914973162,2.24612712111591,2.30554847352639,48130.8466398331,0.0,1.0
2008-03-20,7.61,8.0,7.01,8.0,52000,2.26098245921853,2.37685409641896,2.08271840198711,2.37685409641896,175021.260508484,0.0,1.0
2008-03-24,8.0,8.09,7.66,7.66,12200,2.37685409641896,2.40359370500367,2.27583779732115,2.27583779732115,41062.6803500674,0.0,1.0
2008-03-25,8.01,8.09,7.94,8.03,6100,2.37982516403948,2.40359370500367,2.35902769069581,2.38576729928053,20531.3401750337,0.0,1.0
2008-03-26,8.13,8.15,8.13,8.15,1100,2.41547797548576,2.42142011072681,2.41547797548576,2.42142011072681,3702.37281844871,0.0,1.0
2008-03-27,8.05,8.15,8.05,8.15,5100,2.39170943452157,2.42142011072681,2.39170943452157,2.42142011072681,17165.5467037168,0.0,1.0
2008-03-28,8.05,8.17,8.03,8.03,6200,2.39170943452157,2.42736224596786,2.38576729928053,2.38576729928053,20867.9195221655,0.0,1.0
2008-03-31,7.83,8.05,7.81,8.03,16700,2.32634594687005,2.39170943452157,2.32040381162901,2.38576729928053,56208.7509709941,0.0,1.0
2008-04-01,7.89,7.96,7.85,7.85,15300,2.3441723525932,2.36496982593686,2.3322880821111,2.3322880821111,51496.6401111501,0.0,1.0
2008-04-02,7.9,8.05,7.87,7.91,4100,2.34714342021372,2.39170943452157,2.33823021735215,2.35011448783424,13799.7532323997,0.0,1.0
2008-04-03,8.0,8.22,7.92,7.92,11400,2.37685409641896,2.44221758407048,2.35308555545477,2.35308555545477,38370.0455730138,0.0,1.0
2008-04-04,8.08,8.1,8.02,8.02,5200,2.40062263738315,2.40656477262419,2.38279623166,2.38279623166,17502.1260508484,0.0,1.0
2008-04-07,8.0,8.08,7.97,8.08,10300,2.37685409641896,2.40062263738315,2.36794089355738,2.40062263738315,34667.6727545651,0.0,1.0
2008-04-08,7.99,8.21,7.82,7.99,17400,2.37388302879843,2.43924651644995,2.32337487924953,2.37388302879843,58564.8064009159,0.0,1.0
2008-04-09,8.0,8.02,7.7,7.95,7600,2.37685409641896,2.38279623166,2.28772206780324,2.36199875831634,25580.0303820092,0.0,1.0
2008-04-10,8.05,8.15,8.02,8.08,4100,2.39170943452157,2.42142011072681,2.38279623166,2.40062263738315,13799.7532323997,0.0,1.0
2008-04-11,7.82,8.02,7.77,7.95,6300,2.32337487924953,2.38279623166,2.30851954114691,2.36199875831634,21204.4988692971,0.0,1.0
2008-04-14,7.85,8.0,7.81,7.91,8300,2.3322880821111,2.37685409641896,2.32040381162901,2.35011448783424,27936.0858119311,0.0,1.0
2008-04-15,7.8,7.81,7.8,7.81,700,2.31743274400848,2.32040381162901,2.31743274400848,2.32040381162901,2356.05542992191,0.0,1.0
2008-04-16,7.84,7.94,7.8,7.85,3400,2.32931701449058,2.35902769069581,2.31743274400848,2.3322880821111,11443.6978024778,0.0,1.0
2008-04-17,7.69,7.81,7.51,7.81,8100,2.28475100018272,2.32040381162901,2.23127178301329,2.32040381162901,27262.9271176678,0.0,1.0
2008-04-18,7.67,7.67,7.67,7.67,200,2.27880886494167,2.27880886494167,2.27880886494167,2.27880886494167,673.158694263402,0.0,1.0
2008-04-21,7.89,7.89,7.7,7.7,4200,2.3441723525932,2.3441723525932,2.28772206780324,2.28772206780324,14136.3325795314,0.0,1.0
2008-04-22,7.92,7.98,7.75,7.85,3600,2.35308555545477,2.37091196117791,2.30257740590586,2.3322880821111,12116.8564967412,0.0,1.0
2008-04-23,7.81,7.92,7.81,7.92,4100,2.32040381162901,2.35308555545477,2.32040381162901,2.35308555545477,13799.7532323997,0.0,1.0
2008-04-24,7.76,7.94,7.67,7.94,37500,2.30554847352639,2.35902769069581,2.27880886494167,2.35902769069581,126217.255174388,0.0,1.0
2008-04-25,7.75,7.77,7.6,7.7,6600,2.30257740590586,2.30851954114691,2.25801139159801,2.28772206780324,22214.2369106923,0.0,1.0
2008-04-28,7.8,7.96,7.65,7.79,29800,2.31743274400848,2.36496982593686,2.27286672970063,2.31446167638796,100300.645445247,0.0,1.0
2008-04-29,7.82,7.96,7.71,7.71,10200,2.32337487924953,2.36496982593686,2.29069313542377,2.29069313542377,34331.0934074334,0.0,1.0
2008-04-30,7.77,7.92,7.68,7.91,38800,2.30851954114691,2.35308555545477,2.2817799325622,2.35011448783424,130592.7866871,0.0,1.0
2008-05-01,7.77,7.77,7.77,7.77,0,2.30851954114691,2.30851954114691,2.30851954114691,2.30851954114691,0,0.0,1.0
2008-05-02,7.69,7.69,7.69,7.69,1000,2.28475100018272,2.28475100018272,2.28475100018272,2.28475100018272,3365.79347131701,0.0,1.0
2008-05-05,7.69,7.69,7.69,7.69,0,2.28475100018272,2.28475100018272,2.28475100018272,2.28475100018272,0,0.0,1.0
2008-05-06,7.8,7.8,7.78,7.78,400,2.31743274400848,2.31743274400848,2.31149060876743,2.31149060876743,1346.3173885268,0.0,1.0
2008-05-07,7.79,7.79,7.6,7.71,2800,2.31446167638796,2.31446167638796,2.25801139159801,2.29069313542377,9424.22171968761,0.0,1.0
2008-05-08,7.87,7.96,7.79,7.79,4400,2.33823021735215,2.36496982593686,2.31446167638796,2.31446167638796,14809.4912737948,0.0,1.0
2008-05-09,7.86,7.95,7.86,7.95,1200,2.33525914973162,2.36199875831634,2.33525914973162,2.36199875831634,4038.95216558041,0.0,1.0
2008-05-12,7.74,7.77,7.74,7.77,9500,2.29960633828534,2.30851954114691,2.29960633828534,2.30851954114691,31975.0379775115,0.0,1.0
2008-05-13,7.81,7.81,7.79,7.79,600,2.32040381162901,2.32040381162901,2.31446167638796,2.31446167638796,2019.4760827902,0.0,1.0
2008-05-14,7.84,8.0,7.8,7.8,1600,2.32931701449058,2.37685409641896,2.31743274400848,2.31743274400848,5385.2695541072,0.0,1.0
2008-05-15,7.81,7.84,7.71,7.74,800,2.32040381162901,2.32931701449058,2.29069313542377,2.29960633828534,2692.6347770536,0.0,1.0
2008-05-16,7.87,7.91,7.87,7.91,2000,2.33823021735215,2.35011448783424,2.33823021735215,2.35011448783424,6731.586942634,0.0,1.0
2008-05-19,7.87,7.87,7.87,7.87,400,2.33823021735215,2.33823021735215,2.33823021735215,2.33823021735215,1346.3173885268,0.0,1.0
2008-05-20,7.81,8.02,7.73,7.77,19600,2.32040381162901,2.38279623166,2.29663527066482,2.30851954114691,65969.5520378132,0.0,1.0
2008-05-21,7.89,8.02,7.82,7.9,17100,2.3441723525932,2.38279623166,2.32337487924953,2.34714342021372,57555.0683595207,0.0,1.0
2008-05-22,7.97,8.05,7.85,7.99,58900,2.36794089355738,2.39170943452157,2.3322880821111,2.37388302879843,198245.235460572,0.0,1.0
2008-05-23,7.87,8.05,7.87,7.97,5300,2.33823021735215,2.39170943452157,2.33823021735215,2.36794089355738,17838.7053979801,0.0,1.0
2008-05-27,7.92,7.99,7.92,7.97,900,2.35308555545477,2.37388302879843,2.35308555545477,2.36794089355738,3029.2141241853,0.0,1.0
2008-05-28,7.83,7.88,7.24,7.88,800,2.32634594687005,2.34120128497267,2.15105295725916,2.34120128497267,2692.63477705361,0.0,1.0
2008-05-29,7.75,7.83,7.71,7.83,3200,2.30257740590586,2.32634594687005,2.29069313542377,2.32634594687005,10770.5391082144,0.0,1.0
2008-05-30,7.9,7.97,7.75,7.75,4100,2.34714342021372,2.36794089355738,2.30257740590586,2.30257740590586,13799.7532323997,0.0,1.0
2008-06-02,7.91,7.91,7.88,7.88,600,2.35011448783424,2.35011448783424,2.34120128497267,2.34120128497267,2019.4760827902,0.0,1.0
2008-06-03,7.89,7.89,7.89,7.89,300,2.3441723525932,2.3441723525932,2.3441723525932,2.3441723525932,1009.7380413951,0.0,1.0
2008-06-04,7.8,7.82,7.78,7.82,2400,2.31743274400848,2.32337487924953,2.31149060876743,2.32337487924953,8077.90433116082,0.0,1.0
2008-06-05,7.94,7.95,7.88,7.9,2500,2.35902769069581,2.36199875831634,2.34120128497267,2.34714342021372,8414.48367829252,0.0,1.0
2008-06-06,7.93,8.02,7.92,7.92,1100,2.35605662307529,2.38279623166,2.35308555545477,2.35308555545477,3702.3728184487,0.0,1.0
2008-06-09,7.93,7.93,7.93,7.93,0,2.35605662307529,2.35605662307529,2.35605662307529,2.35605662307529,0,0.0,1.0
2008-06-10,7.81,7.83,7.81,7.83,800,2.32040381162901,2.32634594687005,2.32040381162901,2.32634594687005,2692.6347770536,0.0,1.0
2008-06-11,7.19,7.39,7.19,7.39,500,2.23090039956073,2.29295604349844,2.23090039956073,2.29295604349844,1611.45697078537,0.31875,1.0
2008-06-12,7.42,7.49,7.2,7.2,3900,2.3022643900891,2.3239838654673,2.23400318175761,2.23400318175761,12569.3643721259,0.0,1.0
2008-06-13,7.36,7.62,7.26,7.32,44400,2.28364769690778,2.36432003402681,2.25261987493893,2.27123656812024,143097.379005741,0.0,1.0
2008-06-16,7.36,7.36,7.36,7.36,0,2.28364769690778,2.28364769690778,2.28364769690778,2.28364769690778,0,0.0,1.0
2008-06-17,7.3,7.3,7.3,7.3,300,2.26503100372647,2.26503100372647,2.26503100372647,2.26503100372647,966.874182471221,0.0,1.0
2008-06-18,7.15,7.5,7.13,7.3,2000,2.21848927077319,2.32708664766418,2.21228370637942,2.26503100372647,6445.82788314146,0.0,1.0
2008-06-19,7.05,7.15,6.77,7.15,5000,2.18746144880433,2.21848927077319,2.10058354729153,2.21848927077319,16114.5697078537,0.0,1.0
2008-06-20,7.14,7.19,7.04,7.15,7700,2.2153864885763,2.23090039956073,2.18435866660745,2.21848927077319,24816.4373500947,0.0,1.0
2008-06-23,7.12,7.25,7.12,7.23,5200,2.20918092418253,2.24951709274204,2.20918092418253,2.24331152834827,16759.1524961678,0.0,1.0
2008-06-24,7.17,7.22,7.1,7.21,2700,2.22469483516696,2.24020874615139,2.20297535978876,2.2371059639545,8701.86764224098,0.0,1.0
2008-06-25,7.01,7.23,6.92,7.06,7500,2.17505032001679,2.24331152834827,2.14712528024482,2.19056423100122,24171.8545617805,0.0,1.0
2008-06-26,6.91,7.1,6.9,6.91,4200,2.14402249804793,2.20297535978876,2.14091971585105,2.14402249804793,13536.2385545971,0.0,1.0
2008-06-27,7.08,7.21,6.91,7.01,16800,2.19676979539499,2.2371059639545,2.14402249804793,2.17505032001679,54144.9542183883,0.0,1.0
2008-06-30,7.16,7.18,7.05,7.05,2300,2.22159205297007,2.22779761736384,2.18746144880433,2.18746144880433,7412.7020656127,0.0,1.0
2008-07-01,7.01,7.16,6.9,7.16,18500,2.17505032001679,2.22159205297007,2.14091971585105,2.22159205297007,59623.9079190586,0.0,1.0
2008-07-02,6.88,7.05,6.61,6.91,16200,2.13471415145728,2.18746144880433,2.05093903214137,2.14402249804793,52211.2058534458,0.0,1.0
2008-07-03,6.88,6.88,6.88,6.88,0,2.13471415145728,2.13471415145728,2.13471415145728,2.13471415145728,0,0.0,1.0
2008-07-07,6.87,6.93,6.8,6.8,1500,2.13161136926039,2.1502280624417,2.10989189388219,2.10989189388219,4834.37091235611,0.0,1.0
2008-07-08,6.9,7.08,6.88,6.88,8100,2.14091971585105,2.19676979539499,2.13471415145728,2.13471415145728,26105.6029267229,0.0,1.0
2008-07-09,6.82,6.99,6.8,6.89,8000,2.11609745827596,2.16884475562302,2.10989189388219,2.13781693365416,25783.3115325659,0.0,1.0
2008-07-10,6.83,7.03,6.81,6.92,5600,2.11920024047285,2.18125588441056,2.11299467607908,2.14712528024482,18048.3180727961,0.0,1.0
2008-07-11,6.79,6.93,6.62,6.93,16400,2.10678911168531,2.1502280624417,2.05404181433825,2.1502280624417,52855.78864176,0.0,1.0
2008-07-14,6.35,6.93,6.21,6.85,25800,1.97026669502234,2.1502280624417,1.92682774426594,2.12540580486662,83151.179692525,0.0,1.0
2008-07-15,6.25,6.4,5.43,6.25,11900,1.93923887305348,1.98578060600677,1.68481073290887,1.93923887305348,38352.6759046919,0.0,1.0
2008-07-16,6.1,6.34,6.0,6.25,2900,1.8926971401002,1.96716391282545,1.86166931813135,1.93923887305348,9346.45043055514,0.0,1.0
2008-07-17,6.54,6.87,6.33,6.33,26400,2.02921955676317,2.13161136926039,1.96406113062857,1.96406113062857,85084.9280574673,0.0,1.0
2008-07-18,6.48,6.67,6.3,6.44,10600,2.01060286358185,2.06955572532268,1.95475278403791,1.99819173479431,34162.8877806499,0.0,1.0
2008-07-21,6.55,6.8,6.18,6.41,30400,2.03232233896005,2.10989189388219,1.91751939767529,1.98888338820365,97976.5838237505,0.0,1.0
2008-07-22,6.81,7.17,6.32,6.35,35300,2.11299467607908,2.22469483516696,1.96095834843168,1.97026669502234,113768.862137447,0.0,1.0
2008-07-23,7.03,7.14,6.6,7.01,21700,2.18125588441056,2.2153864885763,2.04783624994448,2.17505032001679,69937.232532085,0.0,1.0
2008-07-24,6.99,7.32,6.7,7.03,6000,2.16884475562302,2.27123656812024,2.07886407191334,2.18125588441056,19337.4836494244,0.0,1.0
2008-07-25,6.96,7.19,6.85,7.19,1600,2.15953640903236,2.23090039956073,2.12540580486662,2.23090039956073,5156.66230651318,0.0,1.0
2008-07-28,6.71,6.96,6.65,6.96,2700,2.08196685411022,2.15953640903236,2.06335016092891,2.15953640903236,8701.867642241,0.0,1.0
2008-07-29,6.57,6.7,6.4,6.59,4500,2.03852790335382,2.07886407191334,1.98578060600677,2.04473346774759,14503.1127370683,0.0,1.0
2008-07-30,7.04,7.18,6.59,6.77,6100,2.18435866660745,2.22779761736384,2.04473346774759,2.10058354729153,19659.7750435814,0.0,1.0
2008-07-31,6.85,6.86,6.85,6.86,200,2.12540580486662,2.1285085870635,2.12540580486662,2.1285085870635,644.582788314147,0.0,1.0
2008-08-01,6.9,6.97,6.51,6.84,13700,2.14091971585105,2.16263919122925,2.01991121017251,2.12230302266973,44153.920999519,0.0,1.0
2008-08-04,7.04,7.24,6.73,7.09,17400,2.18435866660745,2.24641431054516,2.08817241850399,2.19987257759187,56078.7025833307,0.0,1.0
2008-08-05,7.15,7.21,6.92,6.96,7500,2.21848927077319,2.2371059639545,2.14712528024482,2.15953640903236,24171.8545617805,0.0,1.0
2008-08-06,7.1,7.2,6.89,7.14,8000,2.20297535978876,2.23400318175761,2.13781693365416,2.2153864885763,25783.3115325659,0.0,1.0
2008-08-07,6.98,7.18,6.93,7.18,3500,2.16574197342613,2.22779761736384,2.1502280624417,2.22779761736384,11280.1987954976,0.0,1.0
2008-08-08,6.98,6.98,6.85,6.85,2100,2.16574197342613,2.16574197342613,2.12540580486662,2.12540580486662,6768.11927729855,0.0,1.0
2008-08-11,6.71,6.84,6.71,6.82,1800,2.08196685411022,2.12230302266973,2.08196685411022,2.11609745827596,5801.24509482733,0.0,1.0
2008-08-12,6.71,6.71,6.71,6.71,0,2.08196685411022,2.08196685411022,2.08196685411022,2.08196685411022,0,0.0,1.0
2008-08-13,6.75,6.75,6.31,6.51,5900,2.09437798289776,2.09437798289776,1.9578555662348,2.01991121017251,19015.1922552674,0.0,1.0
2008-08-14,6.79,7.02,6.77,6.77,7800,2.10678911168531,2.17815310221367,2.10058354729153,2.10058354729153,25138.7287442517,0.0,1.0
2008-08-15,6.79,6.79,6.79,6.79,0,2.10678911168531,2.10678911168531,2.10678911168531,2.10678911168531,0,0.0,1.0
2008-08-18,6.9,7.05,6.62,6.78,3000,2.14091971585105,2.18746144880433,2.05404181433825,2.10368632948842,9668.7418247122,0.0,1.0
2008-08-19,6.91,7.28,6.84,6.9,4900,2.14402249804793,2.2588254393327,2.12230302266973,2.14091971585105,15792.2783136966,0.0,1.0
2008-08-20,7.03,7.21,6.74,7.16,6200,2.18125588441056,2.2371059639545,2.09127520070088,2.22159205297007,19982.0664377386,0.0,1.0
2008-08-21,7.09,7.23,6.99,7.13,4700,2.19987257759187,2.24331152834827,2.16884475562302,2.21228370637942,15147.6955253825,0.0,1.0
2008-08-22,6.75,7.04,6.7,7.04,1700,2.09437798289776,2.18435866660745,2.07886407191334,2.18435866660745,5478.95370067026,0.0,1.0
2008-08-25,6.97,7.04,6.74,6.98,5100,2.16263919122925,2.18435866660745,2.09127520070088,2.16574197342613,16436.8611020107,0.0,1.0
2008-08-26,7.01,7.01,7.01,7.01,700,2.17505032001679,2.17505032001679,2.17505032001679,2.17505032001679,2256.03975909951,0.0,1.0
2008-08-27,6.67,6.96,6.66,6.71,6300,2.06955572532268,2.15953640903236,2.06645294312579,2.08196685411022,20304.3578318956,0.0,1.0
2008-08-28,6.9,6.95,6.85,6.95,500,2.14091971585105,2.15643362683548,2.12540580486662,2.15643362683548,1611.45697078537,0.0,1.0
2008-08-29,6.9,6.9,6.9,6.9,0,2.14091971585105,2.14091971585105,2.14091971585105,2.14091971585105,0,0.0,1.0
2008-09-02,6.9,6.9,6.9,6.9,0,2.14091971585105,2.14091971585105,2.14091971585105,2.14091971585105,0,0.0,1.0
2008-09-03,7.11,7.27,6.75,6.8,6800,2.20607814198564,2.25572265713581,2.09437798289776,2.10989189388219,21915.8148026811,0.0,1.0
2008-09-04,6.86,6.86,6.86,6.86,200,2.1285085870635,2.1285085870635,2.1285085870635,2.1285085870635,644.582788314149,0.0,1.0
2008-09-05,6.78,6.83,6.62,6.64,5200,2.10368632948842,2.11920024047285,2.05404181433825,2.06024737873202,16759.1524961678,0.0,1.0
2008-09-08,6.62,6.83,6.5,6.7,10000,2.05404181433825,2.11920024047285,2.01680842797562,2.07886407191334,32229.1394157074,0.0,1.0
2008-09-09,6.48,6.52,6.42,6.52,1700,2.01060286358185,2.0230139923694,1.99198617040054,2.0230139923694,5478.95370067026,0.0,1.0
2008-09-10,6.24,6.47,6.0,6.4,17900,1.9361360908566,2.00750008138497,1.86166931813135,1.98578060600677,57690.1595541162,0.0,1.0
2008-09-11,6.0,6.32,5.94,6.14,12800,1.86166931813135,1.96095834843168,1.84305262495003,1.90510826888774,41253.2984521053,0.0,1.0
2008-09-12,5.77,6.0,5.61,5.9,13700,1.79030532760298,1.86166931813135,1.74066081245281,1.83064149616249,44153.920999519,0.0,1.0
2008-09-15,5.65,5.97,5.58,5.58,16000,1.75307194124035,1.85236097154069,1.73135246586215,1.73135246586215,51566.6230651318,0.0,1.0
2008-09-16,5.0,5.52,3.8,5.52,29300,1.55139109844279,1.71273577268084,1.17905723481652,1.71273577268084,94431.3784880224,0.0,1.0
2008-09-17,5.05,5.55,4.85,5.12,18000,1.56690500942722,1.72204411927149,1.5048493654895,1.58862448480541,58012.4509482731,0.0,1.0
2008-09-18,5.06,5.16,4.71,5.16,15700,1.5700077916241,1.60103561359296,1.46141041473311,1.60103561359296,50599.7488826606,0.0,1.0
2008-09-19,6.0,6.0,5.17,5.17,2600,1.86166931813135,1.86166931813135,1.60413839578984,1.60413839578984,8379.57624808389,0.0,1.0
2008-09-22,5.93,6.75,5.61,6.15,10400,1.83994984275315,2.09437798289776,1.74066081245281,1.90821105108463,33518.3049923356,0.0,1.0
2008-09-23,5.28,6.01,4.92,6.01,6100,1.63826899995558,1.86477210032823,1.5265688408677,1.86477210032823,19659.7750435815,0.0,1.0
2008-09-24,5.46,6.17,4.26,5.0,17200,1.69411907949952,1.9144166154784,1.32178521587326,1.55139109844279,55434.1197950168,0.0,1.0
2008-09-25,5.65,6.39,5.65,5.89,16200,1.75307194124035,1.98267782380988,1.75307194124035,1.8275387139656,52211.205853446,0.0,1.0
2008-09-26,5.1,6.26,5.05,5.3,7700,1.58241892041164,1.94234165525037,1.56690500942722,1.64447456434936,24816.4373500947,0.0,1.0
2008-09-29,5.3,5.77,5.28,5.5,1900,1.64447456434936,1.79030532760298,1.63826899995558,1.70653020828707,6123.53648898438,0.0,1.0
2008-09-30,5.71,5.96,5.46,5.46,4900,1.77168863442166,1.8492581893438,1.69411907949952,1.69411907949952,15792.2783136966,0.0,1.0
2008-10-01,5.69,6.25,5.69,5.77,3600,1.76548307002789,1.93923887305348,1.76548307002789,1.79030532760298,11602.4901896547,0.0,1.0
2008-10-02,5.8,6.4,5.4,5.4,8700,1.79961367419363,1.98578060600677,1.67550238631821,1.67550238631821,28039.3512916655,0.0,1.0
2008-10-03,6.16,6.17,5.3,5.3,6300,1.91131383328151,1.9144166154784,1.64447456434936,1.64447456434936,20304.3578318957,0.0,1.0
2008-10-06,4.97,5.66,4.91,5.66,1600,1.54208275185213,1.75617472343724,1.52346605867082,1.75617472343724,5156.66230651318,0.0,1.0
2008-10-07,5.35,6.0,5.25,5.47,4200,1.65998847533378,1.86166931813135,1.62896065336493,1.69722186169641,13536.2385545971,0.0,1.0
2008-10-08,4.65,5.5,4.55,4.85,19100,1.44279372155179,1.70653020828707,1.41176589958294,1.5048493654895,61557.6562840012,0.0,1.0
2008-10-09,4.35,5.25,4.2,4.2,15000,1.34971025564523,1.62896065336493,1.30316852269194,1.30316852269194,48343.7091235609,0.0,1.0
2008-10-10,4.45,5.25,4.2,4.53,18800,1.38073807761408,1.62896065336493,1.30316852269194,1.40556033518917,60590.7821015299,0.0,1.0
2008-10-13,4.96,5.8,4.35,4.59,16300,1.53897996965525,1.79961367419363,1.34971025564523,1.42417702837048,52533.4972476029,0.0,1.0
2008-10-14,4.9,5.35,4.6,5.3,14500,1.52036327647393,1.65998847533378,1.42727981056736,1.64447456434936,46732.2521527757,0.0,1.0
2008-10-15,4.85,5.4,4.82,4.82,19700,1.5048493654895,1.67550238631821,1.49554101889885,1.49554101889885,63491.4046489437,0.0,1.0
2008-10-16,4.85,4.85,4.85,4.85,0,1.5048493654895,1.5048493654895,1.5048493654895,1.5048493654895,0,0.0,1.0
2008-10-17,5.1,5.1,4.68,4.85,9700,1.58241892041164,1.58241892041164,1.45210206814245,1.5048493654895,31262.2652332362,0.0,1.0
2008-10-20,5.2,5.2,5.2,5.2,1200,1.6134467423805,1.6134467423805,1.6134467423805,1.6134467423805,3867.49672988488,0.0,1.0
2008-10-21,5.03,6.0,5.03,5.25,18000,1.56069944503344,1.86166931813135,1.56069944503344,1.62896065336493,58012.4509482734,0.0,1.0
2008-10-22,4.79,4.79,4.79,4.79,100,1.48623267230819,1.48623267230819,1.48623267230819,1.48623267230819,322.291394157074,0.0,1.0
2008-10-23,4.79,4.79,4.79,4.79,0,1.48623267230819,1.48623267230819,1.48623267230819,1.48623267230819,0,0.0,1.0
2008-10-24,4.63,4.63,4.29,4.59,3200,1.43658815715802,1.43658815715802,1.33109356246391,1.42417702837048,10313.3246130264,0.0,1.0
2008-10-27,4.25,4.69,3.96,4.4,13400,1.31868243367637,1.45520485033934,1.22870174996669,1.36522416662965,43187.0468170479,0.0,1.0
2008-10-28,4.16,4.68,4.16,4.32,5500,1.2907573939044,1.45210206814245,1.2907573939044,1.34040190905457,17726.026678639,0.0,1.0
2008-10-29,4.16,4.16,4.16,4.16,0,1.2907573939044,1.2907573939044,1.2907573939044,1.2907573939044,0,0.0,1.0
2008-10-30,4.9,5.0,4.5,4.5,1500,1.52036327647393,1.55139109844279,1.39625198859851,1.39625198859851,4834.37091235611,0.0,1.0
2008-10-31,4.9,4.9,4.9,4.9,0,1.52036327647393,1.52036327647393,1.52036327647393,1.52036327647393,0,0.0,1.0
2008-11-03,5.1,5.1,5.1,5.1,2200,1.58241892041164,1.58241892041164,1.58241892041164,1.58241892041164,7090.41067145564,0.0,1.0
2008-11-04,5.12,5.12,5.12,5.12,1000,1.58862448480541,1.58862448480541,1.58862448480541,1.58862448480541,3222.91394157075,0.0,1.0
2008-11-05,5.12,5.12,5.12,5.12,0,1.58862448480541,1.58862448480541,1.58862448480541,1.58862448480541,0,0.0,1.0
2008-11-06,4.7,4.9,4.55,4.86,1500,1.45830763253622,1.52036327647393,1.41176589958294,1.50795214768639,4834.37091235611,0.0,1.0
2008-11-07,5.1,5.1,4.8,4.8,300,1.58241892041164,1.58241892041164,1.48933545450508,1.48933545450508,966.874182471223,0.0,1.0
2008-11-10,5.72,5.72,5.22,5.22,7000,1.77479141661855,1.77479141661855,1.61965230677427,1.61965230677427,22560.3975909951,0.0,1.0
2008-11-11,5.49,5.49,5.49,5.49,200,1.70342742609018,1.70342742609018,1.70342742609018,1.70342742609018,644.582788314148,0.0,1.0
2008-11-12,5.25,5.25,5.25,5.25,500,1.62896065336493,1.62896065336493,1.62896065336493,1.62896065336493,1611.45697078537,0.0,1.0
2008-11-13,5.0,5.01,5.0,5.01,200,1.55139109844279,1.55449388063967,1.55139109844279,1.55449388063967,644.582788314146,0.0,1.0
2008-11-14,4.8,4.85,4.8,4.81,1500,1.48933545450508,1.5048493654895,1.48933545450508,1.49243823670196,4834.37091235609,0.0,1.0
2008-11-17,4.8,4.8,4.8,4.8,0,1.48933545450508,1.48933545450508,1.48933545450508,1.48933545450508,0,0.0,1.0
2008-11-18,4.47,4.8,4.43,4.8,5300,1.38694364200785,1.48933545450508,1.37453251322031,1.48933545450508,17081.4438903249,0.0,1.0
2008-11-19,4.45,4.45,4.45,4.45,500,1.38073807761408,1.38073807761408,1.38073807761408,1.38073807761408,1611.45697078537,0.0,1.0
2008-11-20,4.42,4.42,4.42,4.42,800,1.37142973102342,1.37142973102342,1.37142973102342,1.37142973102342,2578.3311532566,0.0,1.0
2008-11-21,4.41,4.41,4.41,4.41,600,1.36832694882654,1.36832694882654,1.36832694882654,1.36832694882654,1933.74836494244,0.0,1.0
2008-11-24,4.65,4.65,4.65,4.65,100,1.44279372155179,1.44279372155179,1.44279372155179,1.44279372155179,322.291394157074,0.0,1.0
2008-11-25,4.89,4.89,4.89,4.89,100,1.51726049427705,1.51726049427705,1.51726049427705,1.51726049427705,322.291394157073,0.0,1.0
2008-11-26,4.89,4.89,4.21,4.65,800,1.51726049427705,1.51726049427705,1.30627130488883,1.44279372155179,2578.33115325658,0.0,1.0
2008-11-28,4.89,4.89,4.89,4.89,0,1.51726049427705,1.51726049427705,1.51726049427705,1.51726049427705,0,0.0,1.0
2008-12-01,5.3,5.3,4.85,4.85,1500,1.64447456434936,1.64447456434936,1.5048493654895,1.5048493654895,4834.37091235609,0.0,1.0
2008-12-02,5.35,5.35,5.35,5.35,200,1.65998847533378,1.65998847533378,1.65998847533378,1.65998847533378,644.582788314149,0.0,1.0
2008-12-03,5.35,5.35,5.35,5.35,0,1.65998847533378,1.65998847533378,1.65998847533378,1.65998847533378,0,0.0,1.0
2008-12-04,5.35,5.35,5.35,5.35,1000,1.65998847533378,1.65998847533378,1.65998847533378,1.65998847533378,3222.91394157074,0.0,1.0
2008-12-05,5.35,5.35,5.35,5.35,0,1.65998847533378,1.65998847533378,1.65998847533378,1.65998847533378,0,0.0,1.0
2008-12-08,5.35,5.35,5.35,5.35,0,1.65998847533378,1.65998847533378,1.65998847533378,1.65998847533378,0,0.0,1.0
2008-12-09,5.15,5.2,5.15,5.2,4600,1.59793283139607,1.6134467423805,1.59793283139607,1.6134467423805,14825.4041312254,0.0,1.0
2008-12-10,5.15,5.15,5.15,5.15,0,1.6968340139218,1.6968340139218,1.6968340139218,1.6968340139218,0,0.31875,1.0
2008-12-11,4.6,4.63,4.6,4.63,2500,1.51561873088161,1.52550320086562,1.51561873088161,1.52550320086562,7587.66025101223,0.0,1.0
2008-12-12,4.6,4.6,4.6,4.6,0,1.51561873088161,1.51561873088161,1.51561873088161,1.51561873088161,0,0.0,1.0
2008-12-15,4.6,4.6,4.6,4.6,0,1.51561873088161,1.51561873088161,1.51561873088161,1.51561873088161,0,0.0,1.0
2008-12-16,4.5,4.95,4.5,4.9,4100,1.48267049760157,1.63093754736173,1.48267049760157,1.61446343072171,12443.7628116601,0.0,1.0
2008-12-17,4.5,4.5,4.5,4.5,0,1.48267049760157,1.48267049760157,1.48267049760157,1.48267049760157,0,0.0,1.0
2008-12-18,4.65,4.65,4.65,4.65,200,1.53209284752162,1.53209284752162,1.53209284752162,1.53209284752162,607.012820080982,0.0,1.0
2008-12-19,4.61,4.62,4.61,4.62,500,1.51891355420961,1.52220837753761,1.51891355420961,1.52220837753761,1517.53205020245,0.0,1.0
2008-12-22,4.5,4.51,4.26,4.51,3800,1.48267049760157,1.48596532092958,1.40359473772949,1.48596532092958,11533.2435815386,0.0,1.0
2008-12-23,4.73,4.73,4.5,4.5,4800,1.55845143414565,1.55845143414565,1.48267049760157,1.48267049760157,14568.3076819435,0.0,1.0
2008-12-24,4.71,5.0,4.71,4.93,6500,1.55186178748965,1.64741166400175,1.55186178748965,1.62434790070572,19727.9166526318,0.0,1.0
2008-12-26,4.7,4.7,4.6,4.6,400,1.54856696416164,1.54856696416164,1.51561873088161,1.51561873088161,1214.02564016196,0.0,1.0
2008-12-29,4.75,4.75,4.75,4.75,100,1.56504108080166,1.56504108080166,1.56504108080166,1.56504108080166,303.50641004049,0.0,1.0
2008-12-30,5.0,5.0,4.62,4.9,2600,1.64741166400175,1.64741166400175,1.52220837753761,1.61446343072171,7891.16666105272,0.0,1.0
2008-12-31,5.39,5.39,5.15,5.15,1100,1.77590977379388,1.77590977379388,1.6968340139218,1.6968340139218,3338.57051044539,0.0,1.0
2009-01-02,5.54,5.54,5.54,5.54,200,1.82533212371394,1.82533212371394,1.82533212371394,1.82533212371394,607.012820080978,0.0,1.0
2009-01-05,5.64,5.72,5.6,5.72,3000,1.85828035699397,1.884638943618,1.84510106368196,1.884638943618,9105.1923012147,0.0,1.0
2009-01-06,5.97,5.97,5.39,5.39,3700,1.96700952681809,1.96700952681809,1.77590977379388,1.77590977379388,11229.7371714981,0.0,1.0
2009-01-07,6.0,6.0,6.0,6.0,800,1.9768939968021,1.9768939968021,1.9768939968021,1.9768939968021,2428.05128032391,0.0,1.0
2009-01-08,6.04,6.6,6.04,6.14,2500,1.99007329011411,2.17458339648231,1.99007329011411,2.02302152339414,7587.66025101225,0.0,1.0
2009-01-09,6.04,6.04,6.04,6.04,0,1.99007329011411,1.99007329011411,1.99007329011411,1.99007329011411,0,0.0,1.0
2009-01-12,6.35,6.5,6.19,6.19,1200,2.09221281328222,2.14163516320227,2.03949564003416,2.03949564003416,3642.07692048588,0.0,1.0
2009-01-13,6.2,6.2,6.2,6.2,100,2.04279046336217,2.04279046336217,2.04279046336217,2.04279046336217,303.506410040489,0.0,1.0
2009-01-14,6.01,6.06,6.01,6.06,3100,1.9801888201301,1.99666293677012,1.9801888201301,1.99666293677012,9408.69871125519,0.0,1.0
2009-01-15,6.01,6.01,6.01,6.01,0,1.9801888201301,1.9801888201301,1.9801888201301,1.9801888201301,0,0.0,1.0
2009-01-16,6.0,6.3,6.0,6.3,800,1.9768939968021,2.0757386966422,1.9768939968021,2.0757386966422,2428.05128032391,0.0,1.0
2009-01-20,6.14,6.14,6.14,6.14,100,2.02302152339414,2.02302152339414,2.02302152339414,2.02302152339414,303.506410040491,0.0,1.0
2009-01-21,6.0,6.0,6.0,6.0,300,1.9768939968021,1.9768939968021,1.9768939968021,1.9768939968021,910.519230121468,0.0,1.0
2009-01-22,6.0,6.0,6.0,6.0,0,1.9768939968021,1.9768939968021,1.9768939968021,1.9768939968021,0,0.0,1.0
2009-01-23,6.0,6.0,6.0,6.0,0,1.9768939968021,1.9768939968021,1.9768939968021,1.9768939968021,0,0.0,1.0
2009-01-26,5.77,6.0,5.62,6.0,1300,1.90111306025802,1.9768939968021,1.85169071033796,1.9768939968021,3945.58333052636,0.0,1.0
2009-01-27,5.77,5.77,5.77,5.77,0,1.90111306025802,1.90111306025802,1.90111306025802,1.90111306025802,0,0.0,1.0
2009-01-28,5.77,5.77,5.77,5.77,0,1.90111306025802,1.90111306025802,1.90111306025802,1.90111306025802,0,0.0,1.0
2009-01-29,5.88,5.88,5.88,5.88,200,1.93735611686605,1.93735611686605,1.93735611686605,1.93735611686605,607.012820080981,0.0,1.0
2009-01-30,5.88,5.88,5.88,5.88,300,1.93735611686605,1.93735611686605,1.93735611686605,1.93735611686605,910.519230121472,0.0,1.0
2009-02-02,5.88,5.88,5.88,5.88,0,1.93735611686605,1.93735611686605,1.93735611686605,1.93735611686605,0,0.0,1.0
2009-02-03,5.6,5.88,5.27,5.88,1100,1.84510106368196,1.93735611686605,1.73637189385784,1.93735611686605,3338.57051044538,0.0,1.0
2009-02-04,5.6,5.6,5.6,5.6,9600,1.84510106368196,1.84510106368196,1.84510106368196,1.84510106368196,29136.615363887,0.0,1.0
2009-02-05,5.6,5.6,5.6,5.6,0,1.84510106368196,1.84510106368196,1.84510106368196,1.84510106368196,0,0.0,1.0
2009-02-06,5.7,5.7,5.7,5.7,2000,1.87804929696199,1.87804929696199,1.87804929696199,1.87804929696199,6070.1282008098,0.0,1.0
2009-02-09,5.7,5.7,5.7,5.7,0,1.87804929696199,1.87804929696199,1.87804929696199,1.87804929696199,0,0.0,1.0
2009-02-10,5.7,5.7,5.7,5.7,0,1.87804929696199,1.87804929696199,1.87804929696199,1.87804929696199,0,0.0,1.0
2009-02-11,5.7,5.7,5.7,5.7,0,1.87804929696199,1.87804929696199,1.87804929696199,1.87804929696199,0,0.0,1.0
2009-02-12,5.8,5.8,5.75,5.75,1400,1.91099753024203,1.91099753024203,1.89452341360201,1.89452341360201,4249.08974056685,0.0,1.0
2009-02-13,5.5,5.65,5.5,5.65,4600,1.81215283040192,1.86157518032197,1.81215283040192,1.86157518032197,13961.2948618625,0.0,1.0
2009-02-17,5.4,5.5,5.4,5.5,2800,1.77920459712189,1.81215283040192,1.77920459712189,1.81215283040192,8498.1794811337,0.0,1.0
2009-02-18,5.26,5.4,5.11,5.4,2900,1.73307707052984,1.77920459712189,1.68365472060979,1.77920459712189,8801.6858911742,0.0,1.0
2009-02-19,5.21,5.21,5.21,5.21,100,1.71660295388982,1.71660295388982,1.71660295388982,1.71660295388982,303.50641004049,0.0,1.0
2009-02-20,5.02,5.11,4.45,5.11,7000,1.65400131065775,1.68365472060979,1.46619638096155,1.68365472060979,21245.4487028343,0.0,1.0
2009-02-23,4.95,5.35,4.9,4.91,6800,1.63093754736173,1.76273048048187,1.61446343072171,1.61775825404972,20638.4358827533,0.0,1.0
2009-02-24,5.06,5.06,4.8,4.8,3500,1.66718060396977,1.66718060396977,1.58151519744168,1.58151519744168,10622.7243514171,0.0,1.0
2009-02-25,5.06,5.06,5.06,5.06,0,1.66718060396977,1.66718060396977,1.66718060396977,1.66718060396977,0,0.0,1.0
2009-02-26,5.36,5.36,5.21,5.21,3000,1.76602530380987,1.76602530380987,1.71660295388982,1.71660295388982,9105.19230121471,0.0,1.0
2009-02-27,5.22,5.23,5.22,5.23,500,1.71989777721782,1.72319260054583,1.71989777721782,1.72319260054583,1517.53205020245,0.0,1.0
2009-03-02,5.02,5.22,4.85,5.22,2700,1.65400131065775,1.71989777721782,1.59798931408169,1.71989777721782,8194.67307109325,0.0,1.0
2009-03-03,5.14,5.64,5.14,5.2,4000,1.6935391905938,1.85828035699397,1.6935391905938,1.71330813056182,12140.2564016196,0.0,1.0
2009-03-04,5.27,5.64,5.27,5.39,3000,1.73637189385784,1.85828035699397,1.73637189385784,1.77590977379388,9105.1923012147,0.0,1.0
2009-03-05,5.0,5.01,5.0,5.01,1000,1.64741166400175,1.65070648732975,1.64741166400175,1.65070648732975,3035.06410040489,0.0,1.0
2009-03-06,4.75,4.75,4.75,4.75,200,1.56504108080166,1.56504108080166,1.56504108080166,1.56504108080166,607.01282008098,0.0,1.0
2009-03-09,4.75,4.75,4.75,4.75,0,1.56504108080166,1.56504108080166,1.56504108080166,1.56504108080166,0,0.0,1.0
2009-03-10,4.9,5.01,4.52,4.6,2400,1.61446343072171,1.65070648732975,1.48926014425758,1.51561873088161,7284.15384097177,0.0,1.0
2009-03-11,4.9,4.9,4.9,4.9,0,1.61446343072171,1.61446343072171,1.61446343072171,1.61446343072171,0,0.0,1.0
2009-03-12,4.95,4.95,4.95,4.95,100,1.63093754736173,1.63093754736173,1.63093754736173,1.63093754736173,303.50641004049,0.0,1.0
2009-03-13,4.92,4.92,4.68,4.68,900,1.62105307737772,1.62105307737772,1.54197731750564,1.54197731750564,2731.55769036441,0.0,1.0
2009-03-16,4.75,4.76,4.75,4.76,500,1.56504108080166,1.56833590412966,1.56504108080166,1.56833590412966,1517.53205020245,0.0,1.0
2009-03-17,5.0,5.0,4.99,4.99,200,1.64741166400175,1.64741166400175,1.64411684067374,1.64411684067374,607.012820080979,0.0,1.0
2009-03-18,5.01,5.01,4.75,4.75,1500,1.65070648732975,1.65070648732975,1.56504108080166,1.56504108080166,4552.59615060735,0.0,1.0
2009-03-19,5.4,5.4,5.1,5.1,8300,1.77920459712189,1.77920459712189,1.68035989728178,1.68035989728178,25191.0320333606,0.0,1.0
2009-03-20,5.31,5.55,5.31,5.55,1700,1.74955118716986,1.82862694704194,1.74955118716986,1.82862694704194,5159.60897068831,0.0,1.0
2009-03-23,5.31,5.31,5.31,5.31,0,1.74955118716986,1.74955118716986,1.74955118716986,1.74955118716986,0,0.0,1.0
2009-03-24,5.02,5.66,4.88,5.22,3700,1.65400131065775,1.86487000364998,1.6078737840657,1.71989777721782,11229.7371714982,0.0,1.0
2009-03-25,5.35,5.54,5.29,5.29,2600,1.76273048048187,1.82533212371394,1.74296154051385,1.74296154051385,7891.16666105273,0.0,1.0
2009-03-26,5.35,5.35,5.35,5.35,0,1.76273048048187,1.76273048048187,1.76273048048187,1.76273048048187,0,0.0,1.0
2009-03-27,5.31,5.31,5.12,5.12,2600,1.74955118716986,1.74955118716986,1.68694954393779,1.68694954393779,7891.16666105272,0.0,1.0
2009-03-30,5.13,5.13,5.13,5.13,300,1.69024436726579,1.69024436726579,1.69024436726579,1.69024436726579,910.519230121471,0.0,1.0
2009-03-31,5.3,5.35,5.3,5.35,3800,1.74625636384185,1.76273048048187,1.74625636384185,1.76273048048187,11533.2435815386,0.0,1.0
2009-04-01,5.3,5.3,5.3,5.3,0,1.74625636384185,1.74625636384185,1.74625636384185,1.74625636384185,0,0.0,1.0
2009-04-02,5.45,5.45,5.45,5.45,1600,1.7956787137619,1.7956787137619,1.7956787137619,1.7956787137619,4856.10256064785,0.0,1.0
2009-04-03,5.22,5.22,5.22,5.22,900,1.71989777721782,1.71989777721782,1.71989777721782,1.71989777721782,2731.55769036442,0.0,1.0
2009-04-06,5.78,6.01,5.3,5.3,4400,1.90440788358602,1.9801888201301,1.74625636384185,1.74625636384185,13354.2820417816,0.0,1.0
2009-04-07,5.6,5.6,5.6,5.6,100,1.84510106368196,1.84510106368196,1.84510106368196,1.84510106368196,303.506410040489,0.0,1.0
2009-04-08,5.6,5.6,5.6,5.6,0,1.84510106368196,1.84510106368196,1.84510106368196,1.84510106368196,0,0.0,1.0
2009-04-09,5.7,5.7,5.7,5.7,800,1.87804929696199,1.87804929696199,1.87804929696199,1.87804929696199,2428.05128032392,0.0,1.0
2009-04-13,5.65,5.75,5.65,5.75,1800,1.86157518032197,1.89452341360201,1.86157518032197,1.89452341360201,5463.11538072883,0.0,1.0
2009-04-14,5.5,5.6,5.32,5.6,2500,1.81215283040192,1.84510106368196,1.75284601049786,1.84510106368196,7587.66025101225,0.0,1.0
2009-04-15,5.79,5.79,5.61,5.7,1900,1.90770270691402,1.90770270691402,1.84839588700996,1.87804929696199,5766.62179076932,0.0,1.0
2009-04-16,5.75,5.75,5.74,5.74,600,1.89452341360201,1.89452341360201,1.89122859027401,1.89122859027401,1821.03846024294,0.0,1.0
2009-04-17,5.84,5.84,5.61,5.75,4500,1.92417682355404,1.92417682355404,1.84839588700996,1.89452341360201,13657.788451822,0.0,1.0
2009-04-20,5.72,5.72,5.71,5.72,2800,1.884638943618,1.884638943618,1.88134412028999,1.884638943618,8498.17948113371,0.0,1.0
2009-04-21,5.72,5.72,5.72,5.72,0,1.884638943618,1.884638943618,1.884638943618,1.884638943618,0,0.0,1.0
2009-04-22,5.72,5.72,5.72,5.72,0,1.884638943618,1.884638943618,1.884638943618,1.884638943618,0,0.0,1.0
2009-04-23,5.85,5.85,5.85,5.85,300,1.92747164688204,1.92747164688204,1.92747164688204,1.92747164688204,910.519230121472,0.0,1.0
2009-04-24,5.8,5.8,5.8,5.8,1200,1.91099753024203,1.91099753024203,1.91099753024203,1.91099753024203,3642.07692048587,0.0,1.0
2009-04-27,5.8,5.8,5.8,5.8,0,1.91099753024203,1.91099753024203,1.91099753024203,1.91099753024203,0,0.0,1.0
2009-04-28,5.8,5.8,5.8,5.8,0,1.91099753024203,1.91099753024203,1.91099753024203,1.91099753024203,0,0.0,1.0
2009-04-29,5.8,5.8,5.8,5.8,0,1.91099753024203,1.91099753024203,1.91099753024203,1.91099753024203,0,0.0,1.0
2009-04-30,5.83,5.83,5.83,5.83,100,1.92088200022604,1.92088200022604,1.92088200022604,1.92088200022604,303.506410040489,0.0,1.0
2009-05-01,5.83,5.84,5.83,5.84,500,1.92088200022604,1.92417682355404,1.92088200022604,1.92417682355404,1517.53205020245,0.0,1.0
2009-05-04,5.68,5.84,5.68,5.84,900,1.87145965030598,1.92417682355404,1.87145965030598,1.92417682355404,2731.55769036442,0.0,1.0
2009-05-05,5.8,5.8,5.8,5.8,1300,1.91099753024203,1.91099753024203,1.91099753024203,1.91099753024203,3945.58333052636,0.0,1.0
2009-05-06,5.89,5.9,5.84,5.84,4200,1.94065094019406,1.94394576352206,1.92417682355404,1.92417682355404,12747.2692217006,0.0,1.0
2009-05-07,5.85,5.85,5.85,5.85,200,1.92747164688204,1.92747164688204,1.92747164688204,1.92747164688204,607.012820080981,0.0,1.0
2009-05-08,6.06,6.06,6.0,6.0,2300,1.99666293677012,1.99666293677012,1.9768939968021,1.9768939968021,6980.64743093126,0.0,1.0
2009-05-11,6.35,6.35,6.1,6.1,1900,2.09221281328222,2.09221281328222,2.00984223008213,2.00984223008213,5766.6217907693,0.0,1.0
2009-05-12,6.35,6.35,6.35,6.35,0,2.09221281328222,2.09221281328222,2.09221281328222,2.09221281328222,0,0.0,1.0
2009-05-13,5.88,5.88,5.88,5.88,500,1.93735611686605,1.93735611686605,1.93735611686605,1.93735611686605,1517.53205020245,0.0,1.0
2009-05-14,5.88,5.88,5.88,5.88,0,1.93735611686605,1.93735611686605,1.93735611686605,1.93735611686605,0,0.0,1.0
2009-05-15,5.88,5.88,5.88,5.88,0,1.93735611686605,1.93735611686605,1.93735611686605,1.93735611686605,0,0.0,1.0
2009-05-18,6.18,6.18,5.95,5.95,600,2.03620081670616,2.03620081670616,1.96041988016208,1.96041988016208,1821.03846024294,0.0,1.0
2009-05-19,6.18,6.18,6.18,6.18,0,2.03620081670616,2.03620081670616,2.03620081670616,2.03620081670616,0,0.0,1.0
2009-05-20,6.18,6.18,6.18,6.18,0,2.03620081670616,2.03620081670616,2.03620081670616,2.03620081670616,0,0.0,1.0
2009-05-21,6.1,6.1,6.1,6.1,300,2.00984223008213,2.00984223008213,2.00984223008213,2.00984223008213,910.51923012147,0.0,1.0
2009-05-22,6.1,6.1,6.1,6.1,0,2.00984223008213,2.00984223008213,2.00984223008213,2.00984223008213,0,0.0,1.0
2009-05-26,5.98,6.0,5.98,6.0,1400,1.97030435014609,1.9768939968021,1.97030435014609,1.9768939968021,4249.08974056686,0.0,1.0
2009-05-27,6.15,6.15,6.15,6.15,1000,2.02631634672215,2.02631634672215,2.02631634672215,2.02631634672215,3035.0641004049,0.0,1.0
2009-05-28,6.25,6.25,6.25,6.25,100,2.05926458000218,2.05926458000218,2.05926458000218,2.05926458000218,303.50641004049,0.0,1.0
2009-05-29,6.5,6.5,6.25,6.25,1600,2.14163516320227,2.14163516320227,2.05926458000218,2.05926458000218,4856.10256064784,0.0,1.0
2009-06-01,6.4,6.4,6.4,6.4,100,2.10868692992224,2.10868692992224,2.10868692992224,2.10868692992224,303.506410040489,0.0,1.0
2009-06-02,6.31,6.51,6.31,6.51,500,2.0790335199702,2.14492998653027,2.0790335199702,2.14492998653027,1517.53205020245,0.0,1.0
2009-06-03,6.7,6.7,6.58,6.58,5000,2.20753162976234,2.20753162976234,2.1679937498263,2.1679937498263,15175.3205020245,0.0,1.0
2009-06-04,6.76,6.76,6.75,6.75,1400,2.22730056973036,2.22730056973036,2.22400574640236,2.22400574640236,4249.08974056686,0.0,1.0
2009-06-05,6.56,6.8,6.56,6.8,11600,2.16140410317029,2.24047986304238,2.16140410317029,2.24047986304238,35206.7435646969,0.0,1.0
2009-06-08,6.56,6.56,6.56,6.56,0,2.16140410317029,2.16140410317029,2.16140410317029,2.16140410317029,0,0.0,1.0
2009-06-09,6.89,6.89,6.85,6.85,400,2.27013327299441,2.27013327299441,2.25695397968239,2.25695397968239,1214.02564016196,0.0,1.0
2009-06-10,6.36,6.9,6.36,6.79,7100,2.20053013019033,2.38736759407442,2.20053013019033,2.34930811069062,20520.5097537539,0.31875,1.0
2009-06-11,6.37,6.7,6.37,6.7,5300,2.20399008322522,2.31816853337661,2.20399008322522,2.31816853337661,15318.1269992811,0.0,1.0
2009-06-12,6.37,6.37,6.37,6.37,0,2.20399008322522,2.20399008322522,2.20399008322522,2.20399008322522,0,0.0,1.0
2009-06-15,6.36,6.51,6.36,6.51,3300,2.20053013019033,2.25242942571369,2.20053013019033,2.25242942571369,9537.7017165335,0.0,1.0
2009-06-16,6.4,6.58,6.36,6.36,700,2.2143699423299,2.27664909695792,2.20053013019033,2.20053013019033,2023.14884896164,0.0,1.0
2009-06-17,6.5,6.75,6.4,6.4,5800,2.2489694726788,2.33546829855106,2.2143699423299,2.2143699423299,16763.2333199679,0.0,1.0
2009-06-18,6.5,6.5,6.5,6.5,600,2.2489694726788,2.2489694726788,2.2489694726788,2.2489694726788,1734.12758482427,0.0,1.0
2009-06-19,6.41,6.41,6.4,6.4,600,2.21782989536479,2.21782989536479,2.2143699423299,2.2143699423299,1734.12758482427,0.0,1.0
2009-06-22,6.41,6.41,6.41,6.41,0,2.21782989536479,2.21782989536479,2.21782989536479,2.21782989536479,0,0.0,1.0
2009-06-23,6.4,6.4,6.4,6.4,2400,2.2143699423299,2.2143699423299,2.2143699423299,2.2143699423299,6936.51033929707,0.0,1.0
2009-06-24,6.43,6.43,6.43,6.43,100,2.22474980143457,2.22474980143457,2.22474980143457,2.22474980143457,289.021264137378,0.0,1.0
2009-06-25,7.0,7.0,6.42,6.42,3800,2.42196712442332,2.42196712442332,2.22128984839968,2.22128984839968,10982.8080372204,0.0,1.0
2009-06-26,6.48,6.48,6.48,6.48,500,2.24204956660902,2.24204956660902,2.24204956660902,2.24204956660902,1445.10632068689,0.0,1.0
2009-06-29,6.55,6.55,6.55,6.55,400,2.26626923785325,2.26626923785325,2.26626923785325,2.26626923785325,1156.08505654951,0.0,1.0
2009-06-30,6.55,6.55,6.55,6.55,0,2.26626923785325,2.26626923785325,2.26626923785325,2.26626923785325,0,0.0,1.0
2009-07-01,6.95,6.95,6.51,6.52,3500,2.40466735924887,2.40466735924887,2.25242942571369,2.25588937874858,10115.7442448082,0.0,1.0
2009-07-02,6.52,6.52,6.52,6.52,700,2.25588937874858,2.25588937874858,2.25588937874858,2.25588937874858,2023.14884896165,0.0,1.0
2009-07-06,6.53,6.53,6.53,6.53,800,2.25934933178347,2.25934933178347,2.25934933178347,2.25934933178347,2312.17011309903,0.0,1.0
2009-07-07,6.53,6.53,6.53,6.53,0,2.25934933178347,2.25934933178347,2.25934933178347,2.25934933178347,0,0.0,1.0
2009-07-08,6.53,6.53,6.53,6.53,0,2.25934933178347,2.25934933178347,2.25934933178347,2.25934933178347,0,0.0,1.0
2009-07-09,6.52,6.52,6.52,6.52,300,2.25588937874858,2.25588937874858,2.25588937874858,2.25588937874858,867.063792412135,0.0,1.0
2009-07-10,6.74,6.74,6.7,6.7,700,2.33200834551617,2.33200834551617,2.31816853337661,2.31816853337661,2023.14884896165,0.0,1.0
2009-07-13,6.6,6.6,6.6,6.6,500,2.2835690030277,2.2835690030277,2.2835690030277,2.2835690030277,1445.10632068689,0.0,1.0
2009-07-14,6.6,6.6,6.6,6.6,0,2.2835690030277,2.2835690030277,2.2835690030277,2.2835690030277,0,0.0,1.0
2009-07-15,6.6,6.6,6.6,6.6,0,2.2835690030277,2.2835690030277,2.2835690030277,2.2835690030277,0,0.0,1.0
2009-07-16,6.7,6.74,6.62,6.74,1800,2.31816853337661,2.33200834551617,2.29048890909749,2.33200834551617,5202.38275447281,0.0,1.0
2009-07-17,6.92,6.92,6.79,6.79,2000,2.3942875001442,2.3942875001442,2.34930811069062,2.34930811069062,5780.42528274757,0.0,1.0
2009-07-20,6.92,6.92,6.92,6.92,0,2.3942875001442,2.3942875001442,2.3942875001442,2.3942875001442,0,0.0,1.0
2009-07-21,6.89,6.89,6.6,6.6,2500,2.38390764103953,2.38390764103953,2.2835690030277,2.2835690030277,7225.53160343445,0.0,1.0
2009-07-22,6.89,6.89,6.89,6.89,0,2.38390764103953,2.38390764103953,2.38390764103953,2.38390764103953,0,0.0,1.0
2009-07-23,6.85,6.85,6.85,6.85,1000,2.37006782889997,2.37006782889997,2.37006782889997,2.37006782889997,2890.21264137378,0.0,1.0
2009-07-24,6.85,6.85,6.85,6.85,0,2.37006782889997,2.37006782889997,2.37006782889997,2.37006782889997,0,0.0,1.0
2009-07-27,6.85,6.85,6.85,6.85,0,2.37006782889997,2.37006782889997,2.37006782889997,2.37006782889997,0,0.0,1.0
2009-07-28,6.9,6.9,6.89,6.89,4800,2.38736759407442,2.38736759407442,2.38390764103953,2.38390764103953,13873.0206785942,0.0,1.0
2009-07-29,6.91,6.95,6.91,6.95,2400,2.39082754710931,2.40466735924887,2.39082754710931,2.40466735924887,6936.51033929708,0.0,1.0
2009-07-30,6.94,6.94,6.94,6.94,400,2.40120740621398,2.40120740621398,2.40120740621398,2.40120740621398,1156.08505654951,0.0,1.0
2009-07-31,6.94,6.94,6.94,6.94,0,2.40120740621398,2.40120740621398,2.40120740621398,2.40120740621398,0,0.0,1.0
2009-08-03,6.9,7.0,6.9,6.93,6200,2.38736759407442,2.42196712442332,2.38736759407442,2.39774745317909,17919.3183765174,0.0,1.0
2009-08-04,6.85,6.91,6.85,6.91,2200,2.37006782889997,2.39082754710931,2.37006782889997,2.39082754710931,6358.46781102231,0.0,1.0
2009-08-05,6.81,6.91,6.64,6.9,5500,2.3562280167604,2.39082754710931,2.29740881516727,2.38736759407442,15896.1695275558,0.0,1.0
2009-08-06,6.85,6.85,6.81,6.81,12300,2.37006782889997,2.37006782889997,2.3562280167604,2.3562280167604,35549.6154888975,0.0,1.0
2009-08-07,6.89,6.89,6.85,6.85,34200,2.38390764103953,2.38390764103953,2.37006782889997,2.37006782889997,98845.2723349833,0.0,1.0
2009-08-10,7.1,7.22,7.0,7.06,109600,2.45656665477223,2.49808609119091,2.42196712442332,2.44272684263267,316767.305494566,0.0,1.0
2009-08-11,7.16,7.32,7.12,7.13,193700,2.47732637298157,2.53268562153982,2.46348656084201,2.4669465138769,559834.188634102,0.0,1.0
2009-08-12,7.15,7.15,7.15,7.15,5000,2.47386641994668,2.47386641994668,2.47386641994668,2.47386641994668,14451.0632068689,0.0,1.0
2009-08-13,7.32,7.32,7.2,7.2,2200,2.53268562153982,2.53268562153982,2.49116618512113,2.49116618512113,6358.46781102232,0.0,1.0
2009-08-14,7.39,7.39,7.39,7.39,3700,2.55690529278405,2.55690529278405,2.55690529278405,2.55690529278405,10693.786773083,0.0,1.0
2009-08-17,7.39,7.39,7.39,7.39,0,2.55690529278405,2.55690529278405,2.55690529278405,2.55690529278405,0,0.0,1.0
2009-08-18,7.39,7.39,7.39,7.39,0,2.55690529278405,2.55690529278405,2.55690529278405,2.55690529278405,0,0.0,1.0
2009-08-19,7.39,7.39,7.39,7.39,0,2.55690529278405,2.55690529278405,2.55690529278405,2.55690529278405,0,0.0,1.0
2009-08-20,7.5,7.5,7.18,7.39,4000,2.59496477616785,2.59496477616785,2.48424627905135,2.55690529278405,11560.8505654951,0.0,1.0
2009-08-21,7.3,7.3,7.18,7.18,800,2.52576571547004,2.52576571547004,2.48424627905135,2.48424627905135,2312.17011309902,0.0,1.0
2009-08-24,7.5,7.5,7.3,7.3,1000,2.59496477616785,2.59496477616785,2.52576571547004,2.52576571547004,2890.21264137378,0.0,1.0
2009-08-25,7.35,7.53,7.29,7.53,1000,2.54306548064449,2.60534463527252,2.52230576243515,2.60534463527252,2890.21264137378,0.0,1.0
2009-08-26,7.35,7.35,7.35,7.35,0,2.54306548064449,2.54306548064449,2.54306548064449,2.54306548064449,0,0.0,1.0
2009-08-27,7.33,7.4,7.33,7.4,1500,2.53614557457471,2.56036524581894,2.53614557457471,2.56036524581894,4335.31896206067,0.0,1.0
2009-08-28,7.33,7.33,7.33,7.33,0,2.53614557457471,2.53614557457471,2.53614557457471,2.53614557457471,0,0.0,1.0
2009-08-31,7.11,7.29,7.08,7.29,1700,2.46002660780712,2.52230576243515,2.44964674870245,2.52230576243515,4913.36149033543,0.0,1.0
2009-09-01,7.09,7.09,7.09,7.09,100,2.45310670173734,2.45310670173734,2.45310670173734,2.45310670173734,289.021264137378,0.0,1.0
2009-09-02,7.33,7.33,7.33,7.33,100,2.53614557457471,2.53614557457471,2.53614557457471,2.53614557457471,289.021264137378,0.0,1.0
2009-09-03,7.12,7.12,7.12,7.12,100,2.46348656084201,2.46348656084201,2.46348656084201,2.46348656084201,289.021264137378,0.0,1.0
2009-09-04,7.12,7.12,7.12,7.12,0,2.46348656084201,2.46348656084201,2.46348656084201,2.46348656084201,0,0.0,1.0
2009-09-08,7.33,7.33,7.33,7.33,200,2.53614557457471,2.53614557457471,2.53614557457471,2.53614557457471,578.042528274756,0.0,1.0
2009-09-09,7.33,7.33,7.09,7.1,1700,2.53614557457471,2.53614557457471,2.45310670173734,2.45656665477223,4913.36149033543,0.0,1.0
2009-09-10,7.5,7.66,7.35,7.35,4100,2.59496477616785,2.65032402472609,2.54306548064449,2.54306548064449,11849.8718296325,0.0,1.0
2009-09-11,7.52,7.52,7.52,7.52,300,2.60188468223763,2.60188468223763,2.60188468223763,2.60188468223763,867.063792412134,0.0,1.0
2009-09-14,7.52,7.52,7.52,7.52,0,2.60188468223763,2.60188468223763,2.60188468223763,2.60188468223763,0,0.0,1.0
2009-09-15,7.52,7.52,7.52,7.52,0,2.60188468223763,2.60188468223763,2.60188468223763,2.60188468223763,0,0.0,1.0
2009-09-16,7.66,7.66,7.66,7.66,1500,2.65032402472609,2.65032402472609,2.65032402472609,2.65032402472609,4335.31896206068,0.0,1.0
2009-09-17,7.5,7.97,7.5,7.66,10300,2.59496477616785,2.7575825688077,2.59496477616785,2.65032402472609,29769.1902061499,0.0,1.0
2009-09-18,7.5,7.82,7.5,7.5,7200,2.59496477616785,2.70568327328434,2.59496477616785,2.59496477616785,20809.5310178912,0.0,1.0
2009-09-21,7.5,7.5,7.4,7.4,4900,2.59496477616785,2.59496477616785,2.56036524581894,2.56036524581894,14162.0419427315,0.0,1.0
2009-09-22,7.74,7.74,7.12,7.55,6200,2.67800364900522,2.67800364900522,2.46348656084201,2.6122645413423,17919.3183765174,0.0,1.0
2009-09-23,7.75,7.92,7.75,7.76,2000,2.68146360204011,2.74028280363325,2.68146360204011,2.684923555075,5780.42528274756,0.0,1.0
2009-09-24,7.85,7.85,7.8,7.8,1200,2.71606313238901,2.71606313238901,2.69876336721456,2.69876336721456,3468.25516964854,0.0,1.0
2009-09-25,7.76,7.94,7.76,7.94,1000,2.684923555075,2.74720270970303,2.684923555075,2.74720270970303,2890.21264137378,0.0,1.0
2009-09-28,7.98,7.98,7.98,7.98,100,2.76104252184259,2.76104252184259,2.76104252184259,2.76104252184259,289.021264137378,0.0,1.0
2009-09-29,7.83,7.83,7.15,7.8,14000,2.70914322631923,2.70914322631923,2.47386641994668,2.69876336721456,40462.976979233,0.0,1.0
2009-09-30,7.7,7.7,7.6,7.6,1000,2.66416383686566,2.66416383686566,2.62956430651675,2.62956430651675,2890.21264137378,0.0,1.0
2009-10-01,7.7,7.7,7.7,7.7,0,2.66416383686566,2.66416383686566,2.66416383686566,2.66416383686566,0,0.0,1.0
2009-10-02,7.7,7.7,7.7,7.7,0,2.66416383686566,2.66416383686566,2.66416383686566,2.66416383686566,0,0.0,1.0
2009-10-05,7.91,7.91,7.8,7.8,2800,2.73682285059835,2.73682285059835,2.69876336721456,2.69876336721456,8092.59539584661,0.0,1.0
2009-10-06,8.0,8.0,7.9,7.9,400,2.76796242791237,2.76796242791237,2.73336289756346,2.73336289756346,1156.08505654951,0.0,1.0
2009-10-07,7.9,7.9,7.76,7.9,4000,2.73336289756346,2.73336289756346,2.684923555075,2.73336289756346,11560.8505654952,0.0,1.0
2009-10-08,7.94,8.0,7.9,7.9,1600,2.74720270970303,2.76796242791237,2.73336289756346,2.73336289756346,4624.34022619805,0.0,1.0
2009-10-09,7.94,7.94,7.94,7.94,0,2.74720270970303,2.74720270970303,2.74720270970303,2.74720270970303,0,0.0,1.0
2009-10-12,8.25,8.25,8.03,8.1,1900,2.85446125378463,2.85446125378463,2.77834228701704,2.80256195826127,5491.40401861019,0.0,1.0
2009-10-13,8.25,8.25,8.25,8.25,0,2.85446125378463,2.85446125378463,2.85446125378463,2.85446125378463,0,0.0,1.0
2009-10-14,8.01,8.15,8.01,8.15,4400,2.77142238094726,2.81986172343573,2.77142238094726,2.81986172343573,12716.9356220446,0.0,1.0
2009-10-15,8.34,8.34,8.28,8.28,1000,2.88560083109864,2.88560083109864,2.8648411128893,2.8648411128893,2890.21264137379,0.0,1.0
2009-10-16,8.34,8.34,8.34,8.34,0,2.88560083109864,2.88560083109864,2.88560083109864,2.88560083109864,0,0.0,1.0
2009-10-19,8.25,8.28,8.25,8.28,4700,2.85446125378463,2.8648411128893,2.85446125378463,2.8648411128893,13583.9994144568,0.0,1.0
2009-10-20,8.25,8.25,8.25,8.25,0,2.85446125378463,2.85446125378463,2.85446125378463,2.85446125378463,0,0.0,1.0
2009-10-21,8.25,8.25,8.25,8.25,700,2.85446125378463,2.85446125378463,2.85446125378463,2.85446125378463,2023.14884896165,0.0,1.0
2009-10-22,8.02,8.35,8.02,8.25,5800,2.77488233398215,2.88906078413354,2.77488233398215,2.85446125378463,16763.2333199679,0.0,1.0
2009-10-23,8.12,8.43,8.12,8.43,3000,2.80948186433105,2.91674040841266,2.80948186433105,2.91674040841266,8670.63792412137,0.0,1.0
2009-10-26,8.12,8.15,8.12,8.15,2500,2.80948186433105,2.81986172343573,2.80948186433105,2.81986172343573,7225.53160343447,0.0,1.0
2009-10-27,8.17,8.17,8.17,8.17,100,2.82678162950551,2.82678162950551,2.82678162950551,2.82678162950551,289.021264137378,0.0,1.0
2009-10-28,8.17,8.17,8.17,8.17,0,2.82678162950551,2.82678162950551,2.82678162950551,2.82678162950551,0,0.0,1.0
2009-10-29,8.37,8.37,8.22,8.22,3000,2.89598069020332,2.89598069020332,2.84408139467996,2.84408139467996,8670.63792412134,0.0,1.0
2009-10-30,8.16,8.22,8.14,8.15,3500,2.82332167647062,2.84408139467996,2.81640177040084,2.81986172343573,10115.7442448082,0.0,1.0
2009-11-02,8.15,8.17,8.14,8.16,700,2.81986172343573,2.82678162950551,2.81640177040084,2.82332167647062,2023.14884896165,0.0,1.0
2009-11-03,8.2,8.2,7.84,7.84,1000,2.83716148861018,2.83716148861018,2.71260317935412,2.71260317935412,2890.21264137378,0.0,1.0
2009-11-04,8.2,8.2,8.2,8.2,0,2.83716148861018,2.83716148861018,2.83716148861018,2.83716148861018,0,0.0,1.0
2009-11-05,8.41,8.88,8.32,8.88,700,2.90982050234288,3.07243829498273,2.87868092502886,3.07243829498273,2023.14884896165,0.0,1.0
2009-11-06,8.1,8.42,8.08,8.4,6400,2.80256195826127,2.91328045537777,2.79564205219149,2.90636054930799,18497.3609047922,0.0,1.0
2009-11-09,8.1,8.1,8.1,8.1,0,2.80256195826127,2.80256195826127,2.80256195826127,2.80256195826127,0,0.0,1.0
2009-11-10,8.26,8.26,8.26,8.26,300,2.85792120681952,2.85792120681952,2.85792120681952,2.85792120681952,867.063792412135,0.0,1.0
2009-11-11,8.26,8.26,8.26,8.26,0,2.85792120681952,2.85792120681952,2.85792120681952,2.85792120681952,0,0.0,1.0
2009-11-12,8.28,8.28,8.19,8.26,2100,2.8648411128893,2.8648411128893,2.83370153557529,2.85792120681952,6069.44654688495,0.0,1.0
2009-11-13,8.25,8.27,8.25,8.27,600,2.85446125378463,2.86138115985441,2.85446125378463,2.86138115985441,1734.12758482427,0.0,1.0
2009-11-16,8.35,8.35,8.25,8.29,1900,2.88906078413354,2.88906078413354,2.85446125378463,2.86830106592419,5491.40401861018,0.0,1.0
2009-11-17,8.35,8.35,8.35,8.35,0,2.88906078413354,2.88906078413354,2.88906078413354,2.88906078413354,0,0.0,1.0
2009-11-18,8.35,8.35,8.21,8.31,4800,2.88906078413354,2.88906078413354,2.84062144164507,2.87522097199397,13873.0206785941,0.0,1.0
2009-11-19,8.35,8.35,8.35,8.35,0,2.88906078413354,2.88906078413354,2.88906078413354,2.88906078413354,0,0.0,1.0
2009-11-20,8.35,8.35,8.35,8.35,1100,2.88906078413354,2.88906078413354,2.88906078413354,2.88906078413354,3179.23390551116,0.0,1.0
2009-11-23,8.16,8.36,8.15,8.36,5200,2.82332167647062,2.89252073716843,2.81986172343573,2.89252073716843,15029.1057351437,0.0,1.0
2009-11-24,8.14,8.16,8.13,8.15,3200,2.81640177040084,2.82332167647062,2.81294181736595,2.81986172343573,9248.68045239609,0.0,1.0
2009-11-25,8.15,8.3,8.15,8.29,900,2.81986172343573,2.87176101895908,2.81986172343573,2.86830106592419,2601.1913772364,0.0,1.0
2009-11-27,8.15,8.15,8.15,8.15,0,2.81986172343573,2.81986172343573,2.81986172343573,2.81986172343573,0,0.0,1.0
2009-11-30,8.24,8.24,8.24,8.24,100,2.85100130074974,2.85100130074974,2.85100130074974,2.85100130074974,289.021264137378,0.0,1.0
2009-12-01,8.11,8.25,8.02,8.25,7900,2.80602191129616,2.85446125378463,2.77488233398215,2.85446125378463,22832.6798668529,0.0,1.0
2009-12-02,8.19,8.29,8.18,8.28,1100,2.83370153557529,2.86830106592419,2.8302415825404,2.8648411128893,3179.23390551116,0.0,1.0
2009-12-03,8.2,8.32,8.2,8.31,1400,2.83716148861018,2.87868092502886,2.83716148861018,2.87522097199397,4046.29769792329,0.0,1.0
2009-12-04,8.3,8.31,8.23,8.3,5700,2.87176101895908,2.87522097199397,2.84754134771485,2.87176101895908,16474.2120558306,0.0,1.0
2009-12-07,8.32,8.32,8.24,8.29,1500,2.87868092502886,2.87868092502886,2.85100130074974,2.86830106592419,4335.31896206068,0.0,1.0
2009-12-08,8.3,8.37,8.28,8.37,2800,2.87176101895908,2.89598069020332,2.8648411128893,2.89598069020332,8092.5953958466,0.0,1.0
2009-12-09,8.37,8.37,8.3,8.37,4600,2.89598069020332,2.89598069020332,2.87176101895908,2.89598069020332,13294.9781503194,0.0,1.0
2009-12-10,8.18,8.24,7.93,8.19,1300,2.94052758552753,2.96209624752407,2.85065816054197,2.94412236252695,3616.35784419695,0.31875,1.0
2009-12-11,8.01,8.19,8.01,8.19,500,2.87941637653735,2.94412236252695,2.87941637653735,2.94412236252695,1390.90686315267,0.0,1.0
2009-12-14,8.1,8.11,7.93,7.93,1700,2.91176936953215,2.91536414653157,2.85065816054197,2.85065816054197,4729.08333471909,0.0,1.0
2009-12-15,8.25,8.25,8.23,8.23,3000,2.96569102452349,2.96569102452349,2.95850147052464,2.95850147052464,8345.44117891603,0.0,1.0
2009-12-16,8.32,8.32,8.2,8.2,1000,2.99085446351944,2.99085446351944,2.94771713952638,2.94771713952638,2781.81372630535,0.0,1.0
2009-12-17,8.35,8.35,8.25,8.3,4700,3.00163879451771,3.00163879451771,2.96569102452349,2.9836649095206,13074.5245136351,0.0,1.0
2009-12-18,8.3,8.45,8.3,8.35,7700,2.9836649095206,3.03758656451194,2.9836649095206,3.00163879451771,21419.9656925512,0.0,1.0
2009-12-21,8.25,8.25,8.25,8.25,500,2.96569102452349,2.96569102452349,2.96569102452349,2.96569102452349,1390.90686315267,0.0,1.0
2009-12-22,8.34,8.34,8.25,8.27,800,2.99804401751829,2.99804401751829,2.96569102452349,2.97288057852233,2225.45098104428,0.0,1.0
2009-12-23,8.3,8.3,8.15,8.18,3400,2.9836649095206,2.9836649095206,2.92974325452926,2.94052758552753,9458.16666943817,0.0,1.0
2009-12-24,8.17,8.17,8.17,8.17,100,2.93693280852811,2.93693280852811,2.93693280852811,2.93693280852811,278.181372630534,0.0,1.0
2009-12-28,8.26,8.26,8.16,8.21,4100,2.96928580152291,2.96928580152291,2.93333803152869,2.9513119165258,11405.4362778519,0.0,1.0
2009-12-29,8.12,8.2,8.12,8.2,4100,2.918958923531,2.94771713952638,2.918958923531,2.94771713952638,11405.4362778519,0.0,1.0
2009-12-30,8.12,8.12,8.12,8.12,0,2.918958923531,2.918958923531,2.918958923531,2.918958923531,0,0.0,1.0
2009-12-31,8.15,8.15,8.15,8.15,100,2.92974325452926,2.92974325452926,2.92974325452926,2.92974325452926,278.181372630535,0.0,1.0
2010-01-04,8.2,8.2,8.2,8.2,100,2.94771713952638,2.94771713952638,2.94771713952638,2.94771713952638,278.181372630534,0.0,1.0
2010-01-05,8.25,8.25,8.13,8.22,3300,2.96569102452349,2.96569102452349,2.92255370053042,2.95490669352522,9179.98529680763,0.0,1.0
2010-01-06,8.13,8.13,8.13,8.13,500,2.92255370053042,2.92255370053042,2.92255370053042,2.92255370053042,1390.90686315267,0.0,1.0
2010-01-07,8.15,8.25,8.15,8.25,1600,2.92974325452926,2.96569102452349,2.92974325452926,2.96569102452349,4450.90196208856,0.0,1.0
2010-01-08,8.25,8.25,8.19,8.2,1500,2.96569102452349,2.96569102452349,2.94412236252695,2.94771713952638,4172.72058945801,0.0,1.0
2010-01-11,8.35,8.35,8.12,8.12,6900,3.00163879451771,3.00163879451771,2.918958923531,2.918958923531,19194.5147115069,0.0,1.0
2010-01-12,8.32,8.32,8.24,8.26,4000,2.99085446351944,2.99085446351944,2.96209624752407,2.96928580152291,11127.2549052214,0.0,1.0
2010-01-13,8.34,8.34,8.34,8.34,100,2.99804401751829,2.99804401751829,2.99804401751829,2.99804401751829,278.181372630534,0.0,1.0
2010-01-14,8.64,8.68,8.37,8.37,7800,3.10588732750096,3.12026643549865,3.00882834851656,3.00882834851656,21698.1470651817,0.0,1.0
2010-01-15,8.57,8.62,8.44,8.45,1100,3.080723888505,3.09869777350212,3.03399178751251,3.03758656451194,3059.99509893588,0.0,1.0
2010-01-19,8.48,8.6,8.48,8.6,600,3.0483708955102,3.09150821950327,3.0483708955102,3.09150821950327,1669.08823578321,0.0,1.0
2010-01-20,8.65,8.65,8.63,8.65,300,3.10948210450038,3.10948210450038,3.10229255050154,3.10948210450038,834.544117891605,0.0,1.0
2010-01-21,8.46,8.69,8.42,8.69,3200,3.04118134151136,3.12386121249807,3.02680223351367,3.12386121249807,8901.8039241771,0.0,1.0
2010-01-22,8.75,8.75,8.42,8.54,8200,3.14542987449461,3.14542987449461,3.02680223351367,3.06993955750674,22810.8725557038,0.0,1.0
2010-01-25,8.57,8.75,8.55,8.75,2900,3.080723888505,3.14542987449461,3.07353433450616,3.14542987449461,8067.25980628551,0.0,1.0
2010-01-26,8.55,8.61,8.55,8.61,1000,3.07353433450616,3.09510299650269,3.07353433450616,3.09510299650269,2781.81372630535,0.0,1.0
2010-01-27,8.65,8.65,8.65,8.65,100,3.10948210450038,3.10948210450038,3.10948210450038,3.10948210450038,278.181372630535,0.0,1.0
2010-01-28,8.54,8.55,8.43,8.55,2700,3.06993955750674,3.07353433450616,3.03039701051309,3.07353433450616,7510.89706102443,0.0,1.0
2010-01-29,8.43,8.45,8.43,8.45,2000,3.03039701051309,3.03758656451194,3.03039701051309,3.03758656451194,5563.62745261069,0.0,1.0
2010-02-01,8.35,8.35,8.35,8.35,500,3.00163879451771,3.00163879451771,3.00163879451771,3.00163879451771,1390.90686315267,0.0,1.0
2010-02-02,8.35,8.35,8.27,8.35,6000,3.00163879451771,3.00163879451771,2.97288057852233,3.00163879451771,16690.8823578321,0.0,1.0
2010-02-03,8.25,8.28,8.15,8.28,3400,2.96569102452349,2.97647535552175,2.92974325452926,2.97647535552175,9458.16666943817,0.0,1.0
2010-02-04,8.11,8.2,8.11,8.2,1200,2.91536414653157,2.94771713952638,2.91536414653157,2.94771713952638,3338.17647156642,0.0,1.0
2010-02-05,8.11,8.11,8.11,8.11,0,2.91536414653157,2.91536414653157,2.91536414653157,2.91536414653157,0,0.0,1.0
2010-02-08,8.11,8.11,8.11,8.11,0,2.91536414653157,2.91536414653157,2.91536414653157,2.91536414653157,0,0.0,1.0
2010-02-09,8.11,8.11,8.11,8.11,200,2.91536414653157,2.91536414653157,2.91536414653157,2.91536414653157,556.36274526107,0.0,1.0
2010-02-10,8.11,8.11,8.11,8.11,500,2.91536414653157,2.91536414653157,2.91536414653157,2.91536414653157,1390.90686315267,0.0,1.0
2010-02-11,8.19,8.23,8.19,8.23,2900,2.94412236252695,2.95850147052464,2.94412236252695,2.95850147052464,8067.25980628551,0.0,1.0
2010-02-12,8.15,8.15,8.15,8.15,500,2.92974325452926,2.92974325452926,2.92974325452926,2.92974325452926,1390.90686315267,0.0,1.0
2010-02-16,8.35,8.35,8.24,8.24,2900,3.00163879451771,3.00163879451771,2.96209624752407,2.96209624752407,8067.2598062855,0.0,1.0
2010-02-17,8.35,8.35,8.35,8.35,300,3.00163879451771,3.00163879451771,3.00163879451771,3.00163879451771,834.544117891604,0.0,1.0
2010-02-18,8.45,8.55,8.35,8.35,5200,3.03758656451194,3.07353433450616,3.00163879451771,3.00163879451771,14465.4313767878,0.0,1.0
2010-02-19,8.57,8.65,8.45,8.45,2600,3.080723888505,3.10948210450038,3.03758656451194,3.03758656451194,7232.71568839391,0.0,1.0
2010-02-22,8.51,8.51,8.39,8.45,1000,3.05915522650847,3.05915522650847,3.0160179025154,3.03758656451194,2781.81372630535,0.0,1.0
2010-02-23,8.51,8.51,8.51,8.51,0,3.05915522650847,3.05915522650847,3.05915522650847,3.05915522650847,0,0.0,1.0
2010-02-24,8.37,8.39,8.35,8.35,1400,3.00882834851656,3.0160179025154,3.00163879451771,3.00163879451771,3894.53921682748,0.0,1.0
2010-02-25,8.37,8.37,8.37,8.37,0,3.00882834851656,3.00882834851656,3.00882834851656,3.00882834851656,0,0.0,1.0
2010-02-26,8.37,8.37,8.37,8.37,0,3.00882834851656,3.00882834851656,3.00882834851656,3.00882834851656,0,0.0,1.0
2010-03-01,8.39,8.39,8.39,8.39,200,3.0160179025154,3.0160179025154,3.0160179025154,3.0160179025154,556.362745261069,0.0,1.0
2010-03-02,8.55,8.55,8.47,8.47,1800,3.07353433450616,3.07353433450616,3.04477611851078,3.04477611851078,5007.26470734962,0.0,1.0
2010-03-03,8.35,8.45,8.35,8.45,700,3.00163879451771,3.03758656451194,3.00163879451771,3.03758656451194,1947.26960841374,0.0,1.0
2010-03-04,8.36,8.75,8.36,8.63,4600,3.00523357151713,3.14542987449461,3.00523357151713,3.10229255050154,12796.3431410046,0.0,1.0
2010-03-05,8.5,8.64,8.5,8.64,500,3.05556044950905,3.10588732750096,3.05556044950905,3.10588732750096,1390.90686315267,0.0,1.0
2010-03-08,8.55,8.55,8.27,8.37,4700,3.07353433450616,3.07353433450616,2.97288057852233,3.00882834851656,13074.5245136351,0.0,1.0
2010-03-09,8.36,8.36,8.27,8.36,1000,3.00523357151713,3.00523357151713,2.97288057852233,3.00523357151713,2781.81372630535,0.0,1.0
2010-03-10,8.45,8.45,8.35,8.39,1200,3.03758656451194,3.03758656451194,3.00163879451771,3.0160179025154,3338.17647156641,0.0,1.0
2010-03-11,8.45,8.45,8.45,8.45,0,3.03758656451194,3.03758656451194,3.03758656451194,3.03758656451194,0,0.0,1.0
2010-03-12,8.55,8.55,8.25,8.33,3200,3.07353433450616,3.07353433450616,2.96569102452349,2.99444924051887,8901.80392417711,0.0,1.0
2010-03-15,8.65,8.65,8.45,8.45,1100,3.10948210450038,3.10948210450038,3.03758656451194,3.03758656451194,3059.99509893588,0.0,1.0
2010-03-16,8.64,8.64,8.64,8.64,200,3.10588732750096,3.10588732750096,3.10588732750096,3.10588732750096,556.362745261069,0.0,1.0
2010-03-17,8.64,8.64,8.64,8.64,0,3.10588732750096,3.10588732750096,3.10588732750096,3.10588732750096,0,0.0,1.0
2010-03-18,8.46,8.47,8.45,8.47,900,3.04118134151136,3.04477611851078,3.03758656451194,3.04477611851078,2503.63235367481,0.0,1.0
2010-03-19,8.64,8.64,8.64,8.64,300,3.10588732750096,3.10588732750096,3.10588732750096,3.10588732750096,834.544117891604,0.0,1.0
2010-03-22,8.55,8.55,8.55,8.55,400,3.07353433450616,3.07353433450616,3.07353433450616,3.07353433450616,1112.72549052214,0.0,1.0
2010-03-23,8.55,8.55,8.55,8.55,0,3.07353433450616,3.07353433450616,3.07353433450616,3.07353433450616,0,0.0,1.0
2010-03-24,8.65,8.65,8.64,8.64,1000,3.10948210450038,3.10948210450038,3.10588732750096,3.10588732750096,2781.81372630535,0.0,1.0
2010-03-25,8.65,8.65,8.65,8.65,0,3.10948210450038,3.10948210450038,3.10948210450038,3.10948210450038,0,0.0,1.0
2010-03-26,8.55,8.59,8.55,8.59,2000,3.07353433450616,3.08791344250385,3.07353433450616,3.08791344250385,5563.62745261069,0.0,1.0
2010-03-29,8.59,8.59,8.57,8.59,2400,3.08791344250385,3.08791344250385,3.080723888505,3.08791344250385,6676.35294313283,0.0,1.0
2010-03-30,8.55,8.55,8.55,8.55,800,3.07353433450616,3.07353433450616,3.07353433450616,3.07353433450616,2225.45098104428,0.0,1.0
2010-03-31,8.44,8.44,8.44,8.44,1000,3.03399178751251,3.03399178751251,3.03399178751251,3.03399178751251,2781.81372630535,0.0,1.0
2010-04-01,8.38,8.38,8.38,8.38,200,3.01242312551598,3.01242312551598,3.01242312551598,3.01242312551598,556.362745261069,0.0,1.0
2010-04-05,8.55,8.55,8.55,8.55,800,3.07353433450616,3.07353433450616,3.07353433450616,3.07353433450616,2225.45098104428,0.0,1.0
2010-04-06,8.55,8.55,8.55,8.55,100,3.07353433450616,3.07353433450616,3.07353433450616,3.07353433450616,278.181372630535,0.0,1.0
2010-04-07,8.55,8.55,8.55,8.55,0,3.07353433450616,3.07353433450616,3.07353433450616,3.07353433450616,0,0.0,1.0
2010-04-08,8.55,8.55,8.55,8.55,0,3.07353433450616,3.07353433450616,3.07353433450616,3.07353433450616,0,0.0,1.0
2010-04-09,8.39,8.45,8.39,8.45,2400,3.0160179025154,3.03758656451194,3.0160179025154,3.03758656451194,6676.35294313283,0.0,1.0
2010-04-12,8.44,8.44,8.39,8.39,1000,3.03399178751251,3.03399178751251,3.0160179025154,3.0160179025154,2781.81372630535,0.0,1.0
2010-04-13,8.45,8.45,8.36,8.45,1100,3.03758656451194,3.03758656451194,3.00523357151713,3.03758656451194,3059.99509893588,0.0,1.0
2010-04-14,8.35,8.36,8.35,8.36,1000,3.00163879451771,3.00523357151713,3.00163879451771,3.00523357151713,2781.81372630535,0.0,1.0
2010-04-15,8.36,8.36,8.35,8.35,900,3.00523357151713,3.00523357151713,3.00163879451771,3.00163879451771,2503.63235367481,0.0,1.0
2010-04-16,8.36,8.4,8.36,8.4,1000,3.00523357151713,3.01961267951482,3.00523357151713,3.01961267951482,2781.81372630535,0.0,1.0
2010-04-19,8.36,8.36,8.36,8.36,0,3.00523357151713,3.00523357151713,3.00523357151713,3.00523357151713,0,0.0,1.0
2010-04-20,8.5,8.5,8.45,8.45,1800,3.05556044950905,3.05556044950905,3.03758656451194,3.03758656451194,5007.26470734962,0.0,1.0
2010-04-21,8.5,8.5,8.5,8.5,0,3.05556044950905,3.05556044950905,3.05556044950905,3.05556044950905,0,0.0,1.0
2010-04-22,8.37,8.37,8.37,8.37,200,3.00882834851656,3.00882834851656,3.00882834851656,3.00882834851656,556.362745261068,0.0,1.0
2010-04-23,8.54,8.54,8.54,8.54,600,3.06993955750674,3.06993955750674,3.06993955750674,3.06993955750674,1669.08823578321,0.0,1.0
2010-04-26,8.55,8.55,8.37,8.5,1500,3.07353433450616,3.07353433450616,3.00882834851656,3.05556044950905,4172.72058945802,0.0,1.0
2010-04-27,8.55,8.55,8.55,8.55,400,3.07353433450616,3.07353433450616,3.07353433450616,3.07353433450616,1112.72549052214,0.0,1.0
2010-04-28,8.55,8.55,8.55,8.55,400,3.07353433450616,3.07353433450616,3.07353433450616,3.07353433450616,1112.72549052214,0.0,1.0
2010-04-29,8.35,8.44,8.25,8.38,11500,3.00163879451771,3.03399178751251,2.96569102452349,3.01242312551598,31990.8578525115,0.0,1.0
2010-04-30,8.35,8.35,8.35,8.35,0,3.00163879451771,3.00163879451771,3.00163879451771,3.00163879451771,0,0.0,1.0
2010-05-03,8.43,8.43,8.43,8.43,200,3.03039701051309,3.03039701051309,3.03039701051309,3.03039701051309,556.362745261069,0.0,1.0
2010-05-04,8.43,8.43,8.43,8.43,0,3.03039701051309,3.03039701051309,3.03039701051309,3.03039701051309,0,0.0,1.0
2010-05-05,8.44,8.44,8.32,8.4,2400,3.03399178751251,3.03399178751251,2.99085446351944,3.01961267951482,6676.35294313284,0.0,1.0
2010-05-06,8.25,8.33,8.25,8.33,2600,2.96569102452349,2.99444924051887,2.96569102452349,2.99444924051887,7232.71568839389,0.0,1.0
2010-05-07,8.25,8.25,8.25,8.25,100,2.96569102452349,2.96569102452349,2.96569102452349,2.96569102452349,278.181372630534,0.0,1.0
2010-05-10,8.3,8.36,8.3,8.36,1500,2.9836649095206,3.00523357151713,2.9836649095206,3.00523357151713,4172.72058945802,0.0,1.0
2010-05-11,8.3,8.3,8.3,8.3,0,2.9836649095206,2.9836649095206,2.9836649095206,2.9836649095206,0,0.0,1.0
2010-05-12,8.3,8.3,8.3,8.3,0,2.9836649095206,2.9836649095206,2.9836649095206,2.9836649095206,0,0.0,1.0
2010-05-13,8.3,8.3,8.3,8.3,0,2.9836649095206,2.9836649095206,2.9836649095206,2.9836649095206,0,0.0,1.0
2010-05-14,8.3,8.3,8.3,8.3,0,2.9836649095206,2.9836649095206,2.9836649095206,2.9836649095206,0,0.0,1.0
2010-05-17,8.26,8.3,8.26,8.3,2000,2.96928580152291,2.9836649095206,2.96928580152291,2.9836649095206,5563.62745261069,0.0,1.0
2010-05-18,8.26,8.26,8.26,8.26,0,2.96928580152291,2.96928580152291,2.96928580152291,2.96928580152291,0,0.0,1.0
2010-05-19,8.25,8.28,8.25,8.28,3200,2.96569102452349,2.97647535552175,2.96569102452349,2.97647535552175,8901.8039241771,0.0,1.0
2010-05-20,8.25,8.26,8.25,8.26,1200,2.96569102452349,2.96928580152291,2.96569102452349,2.96928580152291,3338.17647156641,0.0,1.0
2010-05-21,8.3,8.3,8.25,8.25,1200,2.9836649095206,2.9836649095206,2.96569102452349,2.96569102452349,3338.17647156641,0.0,1.0
2010-05-24,8.25,8.25,8.25,8.25,2200,2.96569102452349,2.96569102452349,2.96569102452349,2.96569102452349,6119.99019787175,0.0,1.0
2010-05-25,8.15,8.29,8.15,8.17,9200,2.92974325452926,2.98007013252118,2.92974325452926,2.93693280852811,25592.6862820092,0.0,1.0
2010-05-26,8.15,8.15,8.15,8.15,0,2.92974325452926,2.92974325452926,2.92974325452926,2.92974325452926,0,0.0,1.0
2010-05-27,8.3,8.3,8.16,8.25,3900,2.9836649095206,2.9836649095206,2.93333803152869,2.96569102452349,10849.0735325908,0.0,1.0
2010-05-28,8.33,8.33,8.27,8.27,700,2.99444924051887,2.99444924051887,2.97288057852233,2.97288057852233,1947.26960841374,0.0,1.0
2010-06-01,8.33,8.35,8.33,8.35,200,2.99444924051887,3.00163879451771,2.99444924051887,3.00163879451771,556.362745261068,0.0,1.0
2010-06-02,8.34,8.34,8.34,8.34,400,2.99804401751829,2.99804401751829,2.99804401751829,2.99804401751829,1112.72549052214,0.0,1.0
2010-06-03,8.45,8.45,8.45,8.45,100,3.03758656451194,3.03758656451194,3.03758656451194,3.03758656451194,278.181372630534,0.0,1.0
2010-06-04,8.41,8.49,8.36,8.43,49000,3.02320745651425,3.05196567250963,3.00523357151713,3.03039701051309,136308.872588962,0.0,1.0
2010-06-07,8.46,8.47,8.39,8.44,6200,3.04118134151136,3.04477611851078,3.0160179025154,3.03399178751251,17247.2451030931,0.0,1.0
2010-06-08,8.48,8.49,8.4,8.48,3900,3.0483708955102,3.05196567250963,3.01961267951482,3.0483708955102,10849.0735325909,0.0,1.0
2010-06-09,8.43,8.48,8.38,8.48,3200,3.03039701051309,3.0483708955102,3.01242312551598,3.0483708955102,8901.80392417711,0.0,1.0
2010-06-10,8.12,8.28,8.12,8.28,3600,3.03354244038759,3.09331667566616,3.03354244038759,3.09331667566616,9636.25878801454,0.31875,1.0
2010-06-11,8.23,8.23,8.13,8.22,4600,3.0746372271416,3.0746372271416,3.0372783300925,3.07090133743669,12312.9973402408,0.0,1.0
2010-06-14,8.3,8.3,8.14,8.14,3100,3.10078845507598,3.10078845507598,3.04101421979741,3.04101421979741,8297.88951190143,0.0,1.0
2010-06-15,8.25,8.28,8.2,8.2,2100,3.08210900655143,3.09331667566616,3.06342955802687,3.06342955802687,5621.15095967515,0.0,1.0
2010-06-16,8.2,8.36,8.2,8.26,5700,3.06342955802687,3.12320379330544,3.06342955802687,3.08584489625634,15257.4097476897,0.0,1.0
2010-06-17,8.3,8.3,8.18,8.27,1900,3.10078845507598,3.10078845507598,3.05595777861705,3.08958078596125,5085.80324922991,0.0,1.0
2010-06-18,8.23,8.29,8.21,8.29,2200,3.0746372271416,3.09705256537107,3.06716544773178,3.09705256537107,5888.82481489779,0.0,1.0
2010-06-21,8.31,8.32,8.18,8.18,11400,3.10452434478089,3.1082602344858,3.05595777861705,3.05595777861705,30514.8194953794,0.0,1.0
2010-06-22,8.33,8.35,8.27,8.35,4500,3.11199612419071,3.11946790360053,3.08958078596125,3.11946790360053,12045.3234850182,0.0,1.0
2010-06-23,8.26,8.35,8.26,8.35,500,3.08584489625634,3.11946790360053,3.08584489625634,3.11946790360053,1338.36927611313,0.0,1.0
2010-06-24,8.27,8.27,8.26,8.26,500,3.08958078596125,3.08958078596125,3.08584489625634,3.08584489625634,1338.36927611313,0.0,1.0
2010-06-25,8.29,8.29,8.27,8.28,900,3.09705256537107,3.09705256537107,3.08958078596125,3.09331667566616,2409.06469700364,0.0,1.0
2010-06-28,8.26,8.28,8.25,8.28,300,3.08584489625634,3.09331667566616,3.08210900655143,3.09331667566616,803.021565667879,0.0,1.0
2010-06-29,8.28,8.28,8.28,8.28,500,3.09331667566616,3.09331667566616,3.09331667566616,3.09331667566616,1338.36927611313,0.0,1.0
2010-06-30,8.23,8.23,8.15,8.15,300,3.0746372271416,3.0746372271416,3.04475010950232,3.04475010950232,803.021565667881,0.0,1.0
2010-07-01,8.09,8.26,7.71,7.71,5400,3.02233477127285,3.08584489625634,2.88037096248624,2.88037096248624,14454.3881820219,0.0,1.0
2010-07-02,8.06,8.1,8.04,8.04,3500,3.01112710215812,3.02607066097776,3.0036553227483,3.0036553227483,9368.58493279193,0.0,1.0
2010-07-06,8.06,8.07,8.06,8.07,300,3.01112710215812,3.01486299186303,3.01112710215812,3.01486299186303,803.02156566788,0.0,1.0
2010-07-07,8.05,8.2,8.05,8.06,400,3.00739121245321,3.06342955802687,3.00739121245321,3.01112710215812,1070.69542089051,0.0,1.0
2010-07-08,8.2,8.2,8.2,8.2,100,3.06342955802687,3.06342955802687,3.06342955802687,3.06342955802687,267.673855222627,0.0,1.0
2010-07-09,8.23,8.23,8.23,8.23,200,3.0746372271416,3.0746372271416,3.0746372271416,3.0746372271416,535.347710445254,0.0,1.0
2010-07-12,8.2,8.21,8.2,8.21,200,3.06342955802687,3.06716544773178,3.06342955802687,3.06716544773178,535.347710445254,0.0,1.0
2010-07-13,8.1,8.1,8.09,8.1,4100,3.02607066097776,3.02607066097776,3.02233477127285,3.02607066097776,10974.6280641277,0.0,1.0
2010-07-14,8.07,8.1,8.07,8.1,1900,3.01486299186303,3.02607066097776,3.01486299186303,3.02607066097776,5085.80324922991,0.0,1.0
2010-07-15,8.07,8.07,8.07,8.07,0,3.01486299186303,3.01486299186303,3.01486299186303,3.01486299186303,0,0.0,1.0
2010-07-16,8.26,8.26,8.24,8.24,1000,3.08584489625634,3.08584489625634,3.07837311684652,3.07837311684652,2676.73855222626,0.0,1.0
2010-07-19,8.2,8.22,8.2,8.21,600,3.06342955802687,3.07090133743669,3.06342955802687,3.06716544773178,1606.04313133576,0.0,1.0
2010-07-20,8.23,8.23,8.2,8.2,2600,3.0746372271416,3.0746372271416,3.06342955802687,3.06342955802687,6959.5202357883,0.0,1.0
2010-07-21,8.29,8.29,8.26,8.26,1100,3.09705256537107,3.09705256537107,3.08584489625634,3.08584489625634,2944.41240744889,0.0,1.0
2010-07-22,8.26,8.27,8.26,8.27,600,3.08584489625634,3.08958078596125,3.08584489625634,3.08958078596125,1606.04313133576,0.0,1.0
2010-07-23,8.29,8.29,8.25,8.25,6500,3.09705256537107,3.09705256537107,3.08210900655143,3.08210900655143,17398.8005894707,0.0,1.0
2010-07-26,8.29,8.29,8.29,8.29,1900,3.09705256537107,3.09705256537107,3.09705256537107,3.09705256537107,5085.8032492299,0.0,1.0
2010-07-27,8.29,8.29,8.25,8.29,3100,3.09705256537107,3.09705256537107,3.08210900655143,3.09705256537107,8297.88951190142,0.0,1.0
2010-07-28,8.29,8.29,8.29,8.29,0,3.09705256537107,3.09705256537107,3.09705256537107,3.09705256537107,0,0.0,1.0
2010-07-29,8.29,8.29,8.29,8.29,5100,3.09705256537107,3.09705256537107,3.09705256537107,3.09705256537107,13651.366616354,0.0,1.0
2010-07-30,8.29,8.29,8.29,8.29,100,3.09705256537107,3.09705256537107,3.09705256537107,3.09705256537107,267.673855222627,0.0,1.0
2010-08-02,8.29,8.29,8.17,8.29,5200,3.09705256537107,3.09705256537107,3.05222188891214,3.09705256537107,13919.0404715766,0.0,1.0
2010-08-03,8.29,8.29,8.29,8.29,4400,3.09705256537107,3.09705256537107,3.09705256537107,3.09705256537107,11777.6496297956,0.0,1.0
2010-08-04,8.29,8.29,8.25,8.25,12400,3.09705256537107,3.09705256537107,3.08210900655143,3.08210900655143,33191.5580476057,0.0,1.0
2010-08-05,8.29,8.29,8.29,8.29,5100,3.09705256537107,3.09705256537107,3.09705256537107,3.09705256537107,13651.366616354,0.0,1.0
2010-08-06,8.29,8.29,8.29,8.29,0,3.09705256537107,3.09705256537107,3.09705256537107,3.09705256537107,0,0.0,1.0
2010-08-09,8.29,8.29,8.25,8.29,2600,3.09705256537107,3.09705256537107,3.08210900655143,3.09705256537107,6959.52023578829,0.0,1.0
2010-08-10,8.29,8.29,8.2,8.2,400,3.09705256537107,3.09705256537107,3.06342955802687,3.06342955802687,1070.69542089051,0.0,1.0
2010-08-11,8.25,8.25,8.25,8.25,100,3.08210900655143,3.08210900655143,3.08210900655143,3.08210900655143,267.673855222626,0.0,1.0
2010-08-12,8.16,8.32,8.15,8.32,2500,3.04848599920723,3.1082602344858,3.04475010950232,3.1082602344858,6691.84638056566,0.0,1.0
2010-08-13,8.3,8.3,8.29,8.29,900,3.10078845507598,3.10078845507598,3.09705256537107,3.09705256537107,2409.06469700364,0.0,1.0
2010-08-16,8.84,8.84,8.33,8.33,12000,3.30252649914116,3.30252649914116,3.11199612419071,3.11199612419071,32120.8626267152,0.0,1.0
2010-08-17,8.61,8.81,8.61,8.8,1600,3.21660103592822,3.29131883002643,3.21660103592822,3.28758294032152,4282.78168356202,0.0,1.0
2010-08-18,8.84,8.84,8.79,8.8,2600,3.30252649914116,3.30252649914116,3.28384705061661,3.28758294032152,6959.5202357883,0.0,1.0
2010-08-19,8.84,8.84,8.84,8.84,2000,3.30252649914116,3.30252649914116,3.30252649914116,3.30252649914116,5353.47710445254,0.0,1.0
2010-08-20,8.6,8.71,8.47,8.71,3000,3.2128651462233,3.25395993297732,3.16429858005946,3.25395993297732,8030.21565667881,0.0,1.0
2010-08-23,8.6,8.6,8.6,8.6,0,3.2128651462233,3.2128651462233,3.2128651462233,3.2128651462233,0,0.0,1.0
2010-08-24,8.47,8.47,8.47,8.47,1100,3.16429858005946,3.16429858005946,3.16429858005946,3.16429858005946,2944.4124074489,0.0,1.0
2010-08-25,8.5,8.5,8.5,8.5,300,3.1755062491742,3.1755062491742,3.1755062491742,3.1755062491742,803.021565667879,0.0,1.0
2010-08-26,8.5,8.5,8.5,8.5,0,3.1755062491742,3.1755062491742,3.1755062491742,3.1755062491742,0,0.0,1.0
2010-08-27,8.7,8.7,8.67,8.67,1100,3.25022404327241,3.25022404327241,3.23901637415768,3.23901637415768,2944.4124074489,0.0,1.0
2010-08-30,8.7,8.7,8.7,8.7,0,3.25022404327241,3.25022404327241,3.25022404327241,3.25022404327241,0,0.0,1.0
2010-08-31,8.8,8.83,8.8,8.83,2300,3.28758294032152,3.29879060943625,3.28758294032152,3.29879060943625,6156.49867012041,0.0,1.0
2010-09-01,8.84,8.84,8.75,8.75,5700,3.30252649914116,3.30252649914116,3.26890349179697,3.26890349179697,15257.4097476897,0.0,1.0
2010-09-02,8.84,8.84,8.84,8.84,0,3.30252649914116,3.30252649914116,3.30252649914116,3.30252649914116,0,0.0,1.0
2010-09-03,8.84,8.84,8.84,8.84,0,3.30252649914116,3.30252649914116,3.30252649914116,3.30252649914116,0,0.0,1.0
2010-09-07,8.84,8.84,8.84,8.84,0,3.30252649914116,3.30252649914116,3.30252649914116,3.30252649914116,0,0.0,1.0
2010-09-08,9.0,9.09,8.84,8.84,3400,3.36230073441974,3.39592374176393,3.30252649914116,3.30252649914116,9100.9110775693,0.0,1.0
2010-09-09,9.09,9.09,9.09,9.09,500,3.39592374176393,3.39592374176393,3.39592374176393,3.39592374176393,1338.36927611313,0.0,1.0
2010-09-10,9.08,9.09,9.08,9.09,3300,3.39218785205902,3.39592374176393,3.39218785205902,3.39592374176393,8833.23722234669,0.0,1.0
2010-09-13,9.09,9.09,9.09,9.09,1300,3.39592374176393,3.39592374176393,3.39592374176393,3.39592374176393,3479.76011789415,0.0,1.0
2010-09-14,9.2,9.28,9.12,9.12,1200,3.43701852851795,3.46690564615724,3.40713141087867,3.40713141087867,3212.08626267152,0.0,1.0
2010-09-15,9.29,9.29,9.29,9.29,600,3.47064153586215,3.47064153586215,3.47064153586215,3.47064153586215,1606.04313133576,0.0,1.0
2010-09-16,9.12,9.25,9.1,9.2,2900,3.40713141087867,3.45569797704251,3.39965963146885,3.43701852851795,7762.54180145617,0.0,1.0
2010-09-17,9.12,9.12,9.12,9.12,0,3.40713141087867,3.40713141087867,3.40713141087867,3.40713141087867,0,0.0,1.0
2010-09-20,9.11,9.11,9.01,9.05,700,3.40339552117376,3.40339552117376,3.36603662412465,3.38098018294429,1873.71698655838,0.0,1.0
2010-09-21,9.05,9.11,9.05,9.11,6000,3.38098018294429,3.40339552117376,3.38098018294429,3.40339552117376,16060.4313133576,0.0,1.0
2010-09-22,9.05,9.05,9.05,9.05,0,3.38098018294429,3.38098018294429,3.38098018294429,3.38098018294429,0,0.0,1.0
2010-09-23,9.0,9.16,9.0,9.16,2000,3.36230073441974,3.42207496969831,3.36230073441974,3.42207496969831,5353.47710445253,0.0,1.0
2010-09-24,9.0,9.0,9.0,9.0,0,3.36230073441974,3.36230073441974,3.36230073441974,3.36230073441974,0,0.0,1.0
2010-09-27,9.1,9.1,9.01,9.02,2700,3.39965963146885,3.39965963146885,3.36603662412465,3.36977251382956,7227.19409101091,0.0,1.0
2010-09-28,9.08,9.1,8.76,9.09,6600,3.39218785205902,3.39965963146885,3.27263938150188,3.39592374176393,17666.4744446934,0.0,1.0
2010-09-29,8.97,9.02,8.9,8.93,2000,3.35109306530501,3.36977251382956,3.32494183737063,3.33614950648536,5353.47710445253,0.0,1.0
2010-09-30,9.09,9.09,9.04,9.04,400,3.39592374176393,3.39592374176393,3.37724429323938,3.37724429323938,1070.69542089051,0.0,1.0
2010-10-01,9.08,9.08,9.03,9.07,1600,3.39218785205902,3.39218785205902,3.37350840353447,3.38845196235411,4282.78168356203,0.0,1.0
2010-10-04,9.08,9.1,9.08,9.09,2000,3.39218785205902,3.39965963146885,3.39218785205902,3.39592374176393,5353.47710445254,0.0,1.0
2010-10-05,9.08,9.1,9.06,9.1,2100,3.39218785205902,3.39965963146885,3.3847160726492,3.39965963146885,5621.15095967517,0.0,1.0
2010-10-06,9.1,9.1,9.1,9.1,2500,3.39965963146885,3.39965963146885,3.39965963146885,3.39965963146885,6691.84638056566,0.0,1.0
2010-10-07,9.1,9.1,9.1,9.1,0,3.39965963146885,3.39965963146885,3.39965963146885,3.39965963146885,0,0.0,1.0
2010-10-08,9.1,9.1,9.09,9.09,1000,3.39965963146885,3.39965963146885,3.39592374176393,3.39592374176393,2676.73855222626,0.0,1.0
2010-10-11,9.05,9.1,9.03,9.04,23200,3.38098018294429,3.39965963146885,3.37350840353447,3.37724429323938,62100.3344116494,0.0,1.0
2010-10-12,9.01,9.08,9.01,9.08,2500,3.36603662412465,3.39218785205902,3.36603662412465,3.39218785205902,6691.84638056566,0.0,1.0
2010-10-13,9.0,9.1,9.0,9.08,3800,3.36230073441974,3.39965963146885,3.36230073441974,3.39218785205902,10171.6064984598,0.0,1.0
2010-10-14,9.03,9.1,9.03,9.08,3400,3.37350840353447,3.39965963146885,3.37350840353447,3.39218785205902,9100.9110775693,0.0,1.0
2010-10-15,9.1,9.1,9.1,9.1,500,3.39965963146885,3.39965963146885,3.39965963146885,3.39965963146885,1338.36927611313,0.0,1.0
2010-10-18,9.28,9.29,9.27,9.28,1000,3.46690564615724,3.47064153586215,3.46316975645233,3.46690564615724,2676.73855222627,0.0,1.0
2010-10-19,9.1,9.2,9.09,9.1,1600,3.39965963146885,3.43701852851795,3.39592374176393,3.39965963146885,4282.78168356202,0.0,1.0
2010-10-20,9.04,9.26,9.04,9.26,1200,3.37724429323938,3.45943386674742,3.37724429323938,3.45943386674742,3212.08626267152,0.0,1.0
2010-10-21,9.04,9.04,9.04,9.04,0,3.37724429323938,3.37724429323938,3.37724429323938,3.37724429323938,0,0.0,1.0
2010-10-22,9.06,9.06,9.06,9.06,300,3.3847160726492,3.3847160726492,3.3847160726492,3.3847160726492,803.02156566788,0.0,1.0
2010-10-25,9.28,9.28,9.09,9.09,10300,3.46690564615724,3.46690564615724,3.39592374176393,3.39592374176393,27570.4070879305,0.0,1.0
2010-10-26,9.29,9.29,8.93,9.2,5700,3.47064153586215,3.47064153586215,3.33614950648536,3.43701852851795,15257.4097476897,0.0,1.0
2010-10-27,9.29,9.29,9.29,9.29,0,3.47064153586215,3.47064153586215,3.47064153586215,3.47064153586215,0,0.0,1.0
2010-10-28,9.26,9.26,9.26,9.26,200,3.45943386674742,3.45943386674742,3.45943386674742,3.45943386674742,535.347710445253,0.0,1.0
2010-10-29,9.29,9.29,9.29,9.29,100,3.47064153586215,3.47064153586215,3.47064153586215,3.47064153586215,267.673855222627,0.0,1.0
2010-11-01,9.12,9.12,9.12,9.12,500,3.40713141087867,3.40713141087867,3.40713141087867,3.40713141087867,1338.36927611313,0.0,1.0
2010-11-02,9.1,9.12,9.1,9.12,1800,3.39965963146885,3.40713141087867,3.39965963146885,3.40713141087867,4818.12939400727,0.0,1.0
2010-11-03,9.2,9.2,9.2,9.2,100,3.43701852851795,3.43701852851795,3.43701852851795,3.43701852851795,267.673855222627,0.0,1.0
2010-11-04,9.1,9.1,9.1,9.1,1100,3.39965963146885,3.39965963146885,3.39965963146885,3.39965963146885,2944.41240744889,0.0,1.0
2010-11-05,9.2,9.25,9.15,9.15,2900,3.43701852851795,3.45569797704251,3.4183390799934,3.4183390799934,7762.54180145618,0.0,1.0
2010-11-08,9.1,9.11,9.1,9.11,500,3.39965963146885,3.40339552117376,3.39965963146885,3.40339552117376,1338.36927611313,0.0,1.0
2010-11-09,9.1,9.1,9.1,9.1,0,3.39965963146885,3.39965963146885,3.39965963146885,3.39965963146885,0,0.0,1.0
2010-11-10,9.06,9.11,9.06,9.06,1200,3.3847160726492,3.40339552117376,3.3847160726492,3.3847160726492,3212.08626267152,0.0,1.0
2010-11-11,9.19,9.23,9.19,9.19,900,3.43328263881304,3.44822619763269,3.43328263881304,3.43328263881304,2409.06469700364,0.0,1.0
2010-11-12,9.2,9.2,9.2,9.2,600,3.43701852851795,3.43701852851795,3.43701852851795,3.43701852851795,1606.04313133576,0.0,1.0
2010-11-15,9.24,9.24,9.24,9.24,1000,3.4519620873376,3.4519620873376,3.4519620873376,3.4519620873376,2676.73855222626,0.0,1.0
2010-11-16,9.24,9.24,9.24,9.24,500,3.4519620873376,3.4519620873376,3.4519620873376,3.4519620873376,1338.36927611313,0.0,1.0
2010-11-17,9.14,9.19,9.06,9.07,5200,3.41460319028849,3.43328263881304,3.3847160726492,3.38845196235411,13919.0404715766,0.0,1.0
2010-11-18,9.14,9.15,9.06,9.1,2800,3.41460319028849,3.4183390799934,3.3847160726492,3.39965963146885,7494.86794623354,0.0,1.0
2010-11-19,9.19,9.19,9.19,9.19,800,3.43328263881304,3.43328263881304,3.43328263881304,3.43328263881304,2141.39084178101,0.0,1.0
2010-11-22,9.2,9.2,9.19,9.19,200,3.43701852851795,3.43701852851795,3.43328263881304,3.43328263881304,535.347710445254,0.0,1.0
2010-11-23,9.07,9.24,9.07,9.24,3000,3.38845196235411,3.4519620873376,3.38845196235411,3.4519620873376,8030.21565667881,0.0,1.0
2010-11-24,9.15,9.15,9.15,9.15,1000,3.4183390799934,3.4183390799934,3.4183390799934,3.4183390799934,2676.73855222627,0.0,1.0
2010-11-26,9.15,9.15,9.15,9.15,0,3.4183390799934,3.4183390799934,3.4183390799934,3.4183390799934,0,0.0,1.0
2010-11-29,9.12,9.14,9.07,9.07,2500,3.40713141087867,3.41460319028849,3.38845196235411,3.38845196235411,6691.84638056566,0.0,1.0
2010-11-30,9.2,9.2,9.13,9.13,5800,3.43701852851795,3.43701852851795,3.41086730058358,3.41086730058358,15525.0836029124,0.0,1.0
2010-12-01,9.25,9.29,9.24,9.24,3200,3.45569797704251,3.47064153586215,3.4519620873376,3.4519620873376,8565.56336712405,0.0,1.0
2010-12-02,9.25,9.25,9.25,9.25,0,3.45569797704251,3.45569797704251,3.45569797704251,3.45569797704251,0,0.0,1.0
2010-12-03,9.24,9.24,9.15,9.16,4000,3.4519620873376,3.4519620873376,3.4183390799934,3.42207496969831,10706.9542089051,0.0,1.0
2010-12-06,9.15,9.25,9.15,9.25,3800,3.4183390799934,3.45569797704251,3.4183390799934,3.45569797704251,10171.6064984598,0.0,1.0
2010-12-07,9.09,9.15,9.09,9.15,2300,3.39592374176393,3.4183390799934,3.39592374176393,3.4183390799934,6156.49867012042,0.0,1.0
2010-12-08,9.09,9.09,9.09,9.09,0,3.39592374176393,3.39592374176393,3.39592374176393,3.39592374176393,0,0.0,1.0
2010-12-09,9.2,9.2,9.1,9.1,1900,3.43701852851795,3.43701852851795,3.39965963146885,3.39965963146885,5085.80324922991,0.0,1.0
2010-12-10,8.81,8.85,8.77,8.85,3000,3.41040031437046,3.42588453827226,3.39491609046867,3.42588453827226,7749.82335317982,0.31875,1.0
2010-12-13,8.76,8.8,8.76,8.8,2400,3.39104503449322,3.40652925839502,3.39104503449322,3.40652925839502,6199.85868254385,0.0,1.0
2010-12-14,8.8,8.8,8.76,8.76,10400,3.40652925839502,3.40652925839502,3.39104503449322,3.39104503449322,26866.0542910233,0.0,1.0
2010-12-15,9.0,9.0,8.94,8.94,5700,3.48395037790399,3.48395037790399,3.4607240420513,3.4607240420513,14724.6643710417,0.0,1.0
2010-12-16,8.98,8.99,8.98,8.99,1800,3.4762082659531,3.48007932192854,3.4762082659531,3.48007932192854,4649.89401190788,0.0,1.0
2010-12-17,8.98,8.98,8.98,8.98,0,3.4762082659531,3.4762082659531,3.4762082659531,3.4762082659531,0,0.0,1.0
2010-12-20,8.8,8.98,8.8,8.98,1300,3.40652925839502,3.4762082659531,3.40652925839502,3.4762082659531,3358.25678637791,0.0,1.0
2010-12-21,8.8,8.8,8.8,8.8,0,3.40652925839502,3.40652925839502,3.40652925839502,3.40652925839502,0,0.0,1.0
2010-12-22,8.8,8.8,8.8,8.8,0,3.40652925839502,3.40652925839502,3.40652925839502,3.40652925839502,0,0.0,1.0
2010-12-23,8.8,8.81,8.8,8.8,12700,3.40652925839502,3.41040031437046,3.40652925839502,3.40652925839502,32807.5855284612,0.0,1.0
2010-12-27,8.8,8.8,8.8,8.8,300,3.40652925839502,3.40652925839502,3.40652925839502,3.40652925839502,774.98233531798,0.0,1.0
2010-12-28,8.8,8.8,8.8,8.8,0,3.40652925839502,3.40652925839502,3.40652925839502,3.40652925839502,0,0.0,1.0
2010-12-29,8.81,8.81,8.81,8.81,300,3.41040031437046,3.41040031437046,3.41040031437046,3.41040031437046,774.982335317982,0.0,1.0
2010-12-30,8.9,8.9,8.9,8.9,1200,3.4452398181495,3.4452398181495,3.4452398181495,3.4452398181495,3099.92934127193,0.0,1.0
2010-12-31,8.85,8.85,8.85,8.85,100,3.42588453827226,3.42588453827226,3.42588453827226,3.42588453827226,258.327445105994,0.0,1.0
2011-01-03,8.84,8.84,8.83,8.83,1500,3.42201348229681,3.42201348229681,3.41814242632136,3.41814242632136,3874.91167658991,0.0,1.0
2011-01-04,8.83,8.86,8.83,8.86,200,3.41814242632136,3.42975559424771,3.41814242632136,3.42975559424771,516.654890211988,0.0,1.0
2011-01-05,8.98,8.98,8.83,8.83,3800,3.4762082659531,3.4762082659531,3.41814242632136,3.41814242632136,9816.44291402775,0.0,1.0
2011-01-06,8.87,9.12,8.87,8.96,7100,3.43362665022316,3.53040304960938,3.43362665022316,3.4684661540022,18341.2486025255,0.0,1.0
2011-01-07,9.03,9.03,8.83,8.86,2100,3.49556354583034,3.49556354583034,3.41814242632136,3.42975559424771,5424.87634722587,0.0,1.0
2011-01-10,8.83,8.83,8.83,8.83,500,3.41814242632136,3.41814242632136,3.41814242632136,3.41814242632136,1291.63722552997,0.0,1.0
2011-01-11,9.09,9.1,8.9,9.1,1200,3.51878988168303,3.52266093765848,3.4452398181495,3.52266093765848,3099.92934127193,0.0,1.0
2011-01-12,9.09,9.09,9.09,9.09,0,3.51878988168303,3.51878988168303,3.51878988168303,3.51878988168303,0,0.0,1.0
2011-01-13,9.03,9.2,9.03,9.08,3700,3.49556354583034,3.56137149741297,3.49556354583034,3.51491882570758,9558.11546892177,0.0,1.0
2011-01-14,9.03,9.03,9.03,9.03,0,3.49556354583034,3.49556354583034,3.49556354583034,3.49556354583034,0,0.0,1.0
2011-01-18,9.03,9.03,9.03,9.03,0,3.49556354583034,3.49556354583034,3.49556354583034,3.49556354583034,0,0.0,1.0
2011-01-19,9.03,9.03,9.03,9.03,0,3.49556354583034,3.49556354583034,3.49556354583034,3.49556354583034,0,0.0,1.0
2011-01-20,9.03,9.03,9.03,9.03,0,3.49556354583034,3.49556354583034,3.49556354583034,3.49556354583034,0,0.0,1.0
2011-01-21,9.03,9.03,9.03,9.03,800,3.49556354583034,3.49556354583034,3.49556354583034,3.49556354583034,2066.61956084795,0.0,1.0
2011-01-24,9.03,9.03,9.03,9.03,0,3.49556354583034,3.49556354583034,3.49556354583034,3.49556354583034,0,0.0,1.0
2011-01-25,9.08,9.08,9.0,9.0,3700,3.51491882570758,3.51491882570758,3.48395037790399,3.48395037790399,9558.11546892178,0.0,1.0
2011-01-26,9.0,9.02,9.0,9.02,700,3.48395037790399,3.49169248985489,3.48395037790399,3.49169248985489,1808.29211574196,0.0,1.0
2011-01-27,9.0,9.0,9.0,9.0,3100,3.48395037790399,3.48395037790399,3.48395037790399,3.48395037790399,8008.15079828581,0.0,1.0
2011-01-28,9.0,9.0,9.0,9.0,0,3.48395037790399,3.48395037790399,3.48395037790399,3.48395037790399,0,0.0,1.0
2011-01-31,8.91,8.91,8.91,8.91,1200,3.44911087412495,3.44911087412495,3.44911087412495,3.44911087412495,3099.92934127193,0.0,1.0
2011-02-01,9.08,9.11,8.92,8.92,1700,3.51491882570758,3.52653199363393,3.4529819301004,3.4529819301004,4391.5665668019,0.0,1.0
2011-02-02,9.15,9.15,9.14,9.14,300,3.54201621753573,3.54201621753573,3.53814516156028,3.53814516156028,774.982335317981,0.0,1.0
2011-02-03,9.15,9.15,9.15,9.15,0,3.54201621753573,3.54201621753573,3.54201621753573,3.54201621753573,0,0.0,1.0
2011-02-04,9.15,9.15,9.15,9.15,0,3.54201621753573,3.54201621753573,3.54201621753573,3.54201621753573,0,0.0,1.0
2011-02-07,9.01,9.16,9.01,9.15,5000,3.48782143387944,3.54588727351118,3.48782143387944,3.54201621753573,12916.3722552997,0.0,1.0
2011-02-08,9.18,9.18,9.18,9.18,100,3.55362938546207,3.55362938546207,3.55362938546207,3.55362938546207,258.327445105994,0.0,1.0
2011-02-09,9.06,9.17,9.06,9.17,1600,3.50717671375669,3.54975832948662,3.50717671375669,3.54975832948662,4133.2391216959,0.0,1.0
2011-02-10,9.05,9.05,9.05,9.05,2200,3.50330565778124,3.50330565778124,3.50330565778124,3.50330565778124,5683.20379233186,0.0,1.0
2011-02-11,9.05,9.05,9.05,9.05,0,3.50330565778124,3.50330565778124,3.50330565778124,3.50330565778124,0,0.0,1.0
2011-02-14,9.05,9.05,9.05,9.05,0,3.50330565778124,3.50330565778124,3.50330565778124,3.50330565778124,0,0.0,1.0
2011-02-15,9.05,9.05,9.05,9.05,0,3.50330565778124,3.50330565778124,3.50330565778124,3.50330565778124,0,0.0,1.0
2011-02-16,9.12,9.15,9.02,9.1,11500,3.53040304960938,3.54201621753573,3.49169248985489,3.52266093765848,29707.6561871893,0.0,1.0
2011-02-17,9.19,9.19,9.15,9.15,1200,3.55750044143752,3.55750044143752,3.54201621753573,3.54201621753573,3099.92934127193,0.0,1.0
2011-02-18,9.13,9.24,9.11,9.13,6300,3.53427410558483,3.57685572131477,3.52653199363393,3.53427410558483,16274.6290416776,0.0,1.0
2011-02-22,9.15,9.15,9.15,9.15,400,3.54201621753573,3.54201621753573,3.54201621753573,3.54201621753573,1033.30978042397,0.0,1.0
2011-02-23,9.15,9.22,9.15,9.19,4100,3.54201621753573,3.56911360936387,3.54201621753573,3.55750044143752,10591.4252493457,0.0,1.0
2011-02-24,9.17,9.17,9.17,9.17,1500,3.54975832948662,3.54975832948662,3.54975832948662,3.54975832948662,3874.91167658991,0.0,1.0
2011-02-25,9.14,9.19,9.0,9.19,9900,3.53814516156028,3.55750044143752,3.48395037790399,3.55750044143752,25574.4170654934,0.0,1.0
2011-02-28,9.15,9.15,9.15,9.15,1700,3.54201621753573,3.54201621753573,3.54201621753573,3.54201621753573,4391.56656680189,0.0,1.0
2011-03-01,9.15,9.5,9.14,9.22,7400,3.54201621753573,3.67750317667644,3.53814516156028,3.56911360936387,19116.2309378435,0.0,1.0
2011-03-02,9.14,9.15,9.0,9.15,2600,3.53814516156028,3.54201621753573,3.48395037790399,3.54201621753573,6716.51357275583,0.0,1.0
2011-03-03,9.09,9.15,9.08,9.08,5200,3.51878988168303,3.54201621753573,3.51491882570758,3.51491882570758,13433.0271455117,0.0,1.0
2011-03-04,9.2,9.5,9.1,9.2,4800,3.56137149741297,3.67750317667644,3.52266093765848,3.56137149741297,12399.7173650877,0.0,1.0
2011-03-07,9.2,9.2,9.2,9.2,2500,3.56137149741297,3.56137149741297,3.56137149741297,3.56137149741297,6458.18612764984,0.0,1.0
2011-03-08,9.2,9.2,9.2,9.2,0,3.56137149741297,3.56137149741297,3.56137149741297,3.56137149741297,0,0.0,1.0
2011-03-09,9.6,9.6,9.32,9.32,17900,3.71621373643093,3.71621373643093,3.60782416911836,3.60782416911836,46240.6126739728,0.0,1.0
2011-03-10,9.69,9.69,9.5,9.55,5400,3.75105324020997,3.75105324020997,3.67750317667644,3.69685845655368,13949.6820357236,0.0,1.0
2011-03-11,9.5,9.55,9.5,9.55,500,3.67750317667644,3.69685845655368,3.67750317667644,3.69685845655368,1291.63722552997,0.0,1.0
2011-03-14,9.76,9.76,9.3,9.43,8100,3.77815063203811,3.77815063203811,3.60008205716746,3.65040578484829,20924.5230535855,0.0,1.0
2011-03-15,9.52,9.75,9.4,9.65,13200,3.68524528862733,3.77427957606266,3.63879261692195,3.73556901630817,34099.2227539912,0.0,1.0
2011-03-16,9.4,9.5,9.31,9.5,5100,3.63879261692195,3.67750317667644,3.60395311314291,3.67750317667644,13174.6997004057,0.0,1.0
2011-03-17,9.4,9.45,9.34,9.4,2400,3.63879261692195,3.65814789679919,3.61556628106925,3.63879261692195,6199.85868254385,0.0,1.0
2011-03-18,9.45,9.45,9.4,9.4,4800,3.65814789679919,3.65814789679919,3.63879261692195,3.63879261692195,12399.7173650877,0.0,1.0
2011-03-21,9.44,9.75,9.4,9.75,4600,3.65427684082374,3.77427957606266,3.63879261692195,3.77427957606266,11883.0624748757,0.0,1.0
2011-03-22,9.44,9.45,9.44,9.45,300,3.65427684082374,3.65814789679919,3.65427684082374,3.65814789679919,774.982335317982,0.0,1.0
2011-03-23,9.75,9.75,9.75,9.75,1300,3.77427957606266,3.77427957606266,3.77427957606266,3.77427957606266,3358.25678637792,0.0,1.0
2011-03-24,9.49,9.65,9.49,9.65,2500,3.67363212070099,3.73556901630817,3.67363212070099,3.73556901630817,6458.18612764984,0.0,1.0
2011-03-25,9.49,9.49,9.49,9.49,0,3.67363212070099,3.67363212070099,3.67363212070099,3.67363212070099,0,0.0,1.0
2011-03-28,9.51,9.51,9.51,9.51,2000,3.68137423265189,3.68137423265189,3.68137423265189,3.68137423265189,5166.54890211987,0.0,1.0
2011-03-29,9.47,9.59,9.4,9.47,4400,3.66589000875009,3.71234268045548,3.63879261692195,3.66589000875009,11366.4075846637,0.0,1.0
2011-03-30,9.44,9.45,9.44,9.45,1400,3.65427684082374,3.65814789679919,3.65427684082374,3.65814789679919,3616.58423148392,0.0,1.0
2011-03-31,9.44,9.44,9.44,9.44,2100,3.65427684082374,3.65427684082374,3.65427684082374,3.65427684082374,5424.87634722588,0.0,1.0
2011-04-01,9.44,9.44,9.44,9.44,2600,3.65427684082374,3.65427684082374,3.65427684082374,3.65427684082374,6716.51357275584,0.0,1.0
2011-04-04,9.49,9.5,9.48,9.5,2000,3.67363212070099,3.67750317667644,3.66976106472554,3.67750317667644,5166.54890211987,0.0,1.0
2011-04-05,9.4,9.5,9.4,9.5,1500,3.63879261692195,3.67750317667644,3.63879261692195,3.67750317667644,3874.9116765899,0.0,1.0
2011-04-06,9.3,9.35,9.3,9.33,2100,3.60008205716746,3.6194373370447,3.60008205716746,3.61169522509381,5424.87634722587,0.0,1.0
2011-04-07,9.3,9.3,9.3,9.3,0,3.60008205716746,3.60008205716746,3.60008205716746,3.60008205716746,0,0.0,1.0
2011-04-08,9.3,9.3,9.3,9.3,200,3.60008205716746,3.60008205716746,3.60008205716746,3.60008205716746,516.654890211987,0.0,1.0
2011-04-11,9.4,9.4,9.35,9.35,1300,3.63879261692195,3.63879261692195,3.6194373370447,3.6194373370447,3358.25678637792,0.0,1.0
2011-04-12,9.38,9.41,9.35,9.39,7000,3.63105050497105,3.6426636728974,3.6194373370447,3.6349215609465,18082.9211574196,0.0,1.0
2011-04-13,9.38,9.38,9.38,9.38,0,3.63105050497105,3.63105050497105,3.63105050497105,3.63105050497105,0,0.0,1.0
2011-04-14,9.5,9.5,9.45,9.45,600,3.67750317667644,3.67750317667644,3.65814789679919,3.65814789679919,1549.96467063596,0.0,1.0
2011-04-15,9.5,9.5,9.5,9.5,0,3.67750317667644,3.67750317667644,3.67750317667644,3.67750317667644,0,0.0,1.0
2011-04-18,9.4,9.52,9.4,9.51,2700,3.63879261692195,3.68524528862733,3.63879261692195,3.68137423265189,6974.84101786183,0.0,1.0
2011-04-19,9.5,9.5,9.49,9.5,1300,3.67750317667644,3.67750317667644,3.67363212070099,3.67750317667644,3358.25678637792,0.0,1.0
2011-04-20,9.45,9.5,9.45,9.5,1000,3.65814789679919,3.67750317667644,3.65814789679919,3.67750317667644,2583.27445105994,0.0,1.0
2011-04-21,9.32,9.36,9.3,9.35,2300,3.60782416911836,3.62330839302015,3.60008205716746,3.6194373370447,5941.53123743785,0.0,1.0
2011-04-25,9.62,9.64,9.45,9.45,5200,3.72395584838182,3.73169796033272,3.65814789679919,3.65814789679919,13433.0271455117,0.0,1.0
2011-04-26,9.62,9.62,9.62,9.62,0,3.72395584838182,3.72395584838182,3.72395584838182,3.72395584838182,0,0.0,1.0
2011-04-27,9.62,9.62,9.62,9.62,0,3.72395584838182,3.72395584838182,3.72395584838182,3.72395584838182,0,0.0,1.0
2011-04-28,9.57,9.57,9.52,9.57,1500,3.70460056850458,3.70460056850458,3.68524528862733,3.70460056850458,3874.91167658991,0.0,1.0
2011-04-29,9.73,9.73,9.57,9.57,400,3.76653746411176,3.76653746411176,3.70460056850458,3.70460056850458,1033.30978042398,0.0,1.0
2011-05-02,9.53,9.53,9.53,9.53,1000,3.68911634460278,3.68911634460278,3.68911634460278,3.68911634460278,2583.27445105994,0.0,1.0
2011-05-03,9.57,9.59,9.57,9.59,500,3.70460056850458,3.71234268045548,3.70460056850458,3.71234268045548,1291.63722552997,0.0,1.0
2011-05-04,9.6,9.6,9.6,9.6,2000,3.71621373643093,3.71621373643093,3.71621373643093,3.71621373643093,5166.54890211987,0.0,1.0
2011-05-05,9.68,9.71,9.68,9.71,200,3.74718218423452,3.75879535216086,3.74718218423452,3.75879535216086,516.654890211987,0.0,1.0
2011-05-06,9.57,9.6,9.57,9.59,6500,3.70460056850458,3.71621373643093,3.70460056850458,3.71234268045548,16791.2839318896,0.0,1.0
2011-05-09,9.58,9.59,9.57,9.57,700,3.70847162448003,3.71234268045548,3.70460056850458,3.70460056850458,1808.29211574196,0.0,1.0
2011-05-10,9.75,9.75,9.7,9.71,4900,3.77427957606266,3.77427957606266,3.75492429618541,3.75879535216086,12658.0448101937,0.0,1.0
2011-05-11,9.8,9.8,9.75,9.75,2500,3.7936348559399,3.7936348559399,3.77427957606266,3.77427957606266,6458.18612764985,0.0,1.0
2011-05-12,9.8,9.8,9.8,9.8,1500,3.7936348559399,3.7936348559399,3.7936348559399,3.7936348559399,3874.91167658991,0.0,1.0
2011-05-13,9.8,9.8,9.8,9.8,0,3.7936348559399,3.7936348559399,3.7936348559399,3.7936348559399,0,0.0,1.0
2011-05-16,9.8,9.8,9.8,9.8,0,3.7936348559399,3.7936348559399,3.7936348559399,3.7936348559399,0,0.0,1.0
2011-05-17,9.8,9.8,9.8,9.8,0,3.7936348559399,3.7936348559399,3.7936348559399,3.7936348559399,0,0.0,1.0
2011-05-18,9.7,9.7,9.7,9.7,800,3.75492429618541,3.75492429618541,3.75492429618541,3.75492429618541,2066.61956084795,0.0,1.0
2011-05-19,9.71,9.71,9.71,9.71,900,3.75879535216086,3.75879535216086,3.75879535216086,3.75879535216086,2324.94700595395,0.0,1.0
2011-05-20,9.71,9.71,9.71,9.71,0,3.75879535216086,3.75879535216086,3.75879535216086,3.75879535216086,0,0.0,1.0
2011-05-23,9.7,9.72,9.7,9.72,1300,3.75492429618541,3.76266640813631,3.75492429618541,3.76266640813631,3358.25678637792,0.0,1.0
2011-05-24,9.7,9.72,9.7,9.72,1500,3.75492429618541,3.76266640813631,3.75492429618541,3.76266640813631,3874.91167658991,0.0,1.0
2011-05-25,9.57,9.7,9.52,9.7,5900,3.70460056850458,3.75492429618541,3.68524528862733,3.75492429618541,15241.3192612536,0.0,1.0
2011-05-26,9.6,9.67,9.51,9.52,4700,3.71621373643093,3.74331112825907,3.68137423265189,3.68524528862733,12141.3899199817,0.0,1.0
2011-05-27,9.72,9.8,9.69,9.69,2000,3.76266640813631,3.7936348559399,3.75105324020997,3.75105324020997,5166.54890211988,0.0,1.0
2011-05-31,9.75,9.76,9.75,9.75,1600,3.77427957606266,3.77815063203811,3.77427957606266,3.77427957606266,4133.2391216959,0.0,1.0
2011-06-01,9.75,9.75,9.75,9.75,100,3.77427957606266,3.77427957606266,3.77427957606266,3.77427957606266,258.327445105994,0.0,1.0
2011-06-02,9.9,9.9,9.84,9.84,1600,3.83234541569439,3.83234541569439,3.8091190798417,3.8091190798417,4133.2391216959,0.0,1.0
2011-06-03,9.9,9.9,9.9,9.9,0,3.83234541569439,3.83234541569439,3.83234541569439,3.83234541569439,0,0.0,1.0
2011-06-06,9.9,9.9,9.9,9.9,0,3.83234541569439,3.83234541569439,3.83234541569439,3.83234541569439,0,0.0,1.0
2011-06-07,9.75,9.77,9.75,9.75,1400,3.77427957606266,3.78202168801356,3.77427957606266,3.77427957606266,3616.58423148391,0.0,1.0
2011-06-08,9.67,9.75,9.67,9.75,1400,3.74331112825907,3.77427957606266,3.74331112825907,3.77427957606266,3616.58423148391,0.0,1.0
2011-06-09,9.67,9.67,9.67,9.67,0,3.74331112825907,3.74331112825907,3.74331112825907,3.74331112825907,0,0.0,1.0
2011-06-10,9.43,9.61,9.43,9.52,1000,3.77379569406573,3.84582997030452,3.77379569406573,3.80981283218512,2498.81041913017,0.31875,1.0
2011-06-13,9.53,9.53,9.53,9.53,100,3.81381473642061,3.81381473642061,3.81381473642061,3.81381473642061,249.881041913017,0.0,1.0
2011-06-14,9.43,9.43,9.43,9.43,300,3.77379569406573,3.77379569406573,3.77379569406573,3.77379569406573,749.64312573905,0.0,1.0
2011-06-15,9.42,9.43,9.42,9.43,300,3.76979378983024,3.77379569406573,3.76979378983024,3.77379569406573,749.64312573905,0.0,1.0
2011-06-16,9.6,9.6,9.53,9.53,1000,3.84182806606903,3.84182806606903,3.81381473642061,3.81381473642061,2498.81041913017,0.0,1.0
2011-06-17,9.4,9.5,9.4,9.5,1200,3.76178998135926,3.80180902371415,3.76178998135926,3.80180902371415,2998.5725029562,0.0,1.0
2011-06-20,9.4,9.4,9.4,9.4,0,3.76178998135926,3.76178998135926,3.76178998135926,3.76178998135926,0,0.0,1.0
2011-06-21,9.6,9.6,9.5,9.51,1400,3.84182806606903,3.84182806606903,3.80180902371415,3.80581092794964,3498.33458678224,0.0,1.0
2011-06-22,9.56,9.56,9.56,9.56,1000,3.82582044912708,3.82582044912708,3.82582044912708,3.82582044912708,2498.81041913017,0.0,1.0
2011-06-23,9.56,9.56,9.56,9.56,0,3.82582044912708,3.82582044912708,3.82582044912708,3.82582044912708,0,0.0,1.0
2011-06-24,9.56,9.56,9.56,9.56,0,3.82582044912708,3.82582044912708,3.82582044912708,3.82582044912708,0,0.0,1.0
2011-06-27,9.6,9.6,9.6,9.6,400,3.84182806606903,3.84182806606903,3.84182806606903,3.84182806606903,999.524167652068,0.0,1.0
2011-06-28,9.6,9.6,9.59,9.6,1000,3.84182806606903,3.84182806606903,3.83782616183354,3.84182806606903,2498.81041913017,0.0,1.0
2011-06-29,9.7,9.7,9.56,9.56,1000,3.88184710842392,3.88184710842392,3.82582044912708,3.82582044912708,2498.81041913017,0.0,1.0
2011-06-30,9.63,9.63,9.53,9.59,500,3.8538337787755,3.8538337787755,3.81381473642061,3.83782616183354,1249.40520956508,0.0,1.0
2011-07-01,9.5,9.51,9.5,9.51,2700,3.80180902371415,3.80581092794964,3.80180902371415,3.80581092794964,6746.78813165145,0.0,1.0
2011-07-05,9.5,9.5,9.5,9.5,0,3.80180902371415,3.80180902371415,3.80180902371415,3.80180902371415,0,0.0,1.0
2011-07-06,9.65,9.92,9.5,9.5,8000,3.86183758724648,3.96988900160467,3.80180902371415,3.80180902371415,19990.4833530413,0.0,1.0
2011-07-07,9.61,9.61,9.61,9.61,400,3.84582997030452,3.84582997030452,3.84582997030452,3.84582997030452,999.524167652067,0.0,1.0
2011-07-08,9.61,9.61,9.61,9.61,0,3.84582997030452,3.84582997030452,3.84582997030452,3.84582997030452,0,0.0,1.0
2011-07-11,9.61,9.61,9.61,9.61,0,3.84582997030452,3.84582997030452,3.84582997030452,3.84582997030452,0,0.0,1.0
2011-07-12,9.61,9.61,9.61,9.61,0,3.84582997030452,3.84582997030452,3.84582997030452,3.84582997030452,0,0.0,1.0
2011-07-13,9.6,9.6,9.51,9.53,1600,3.84182806606903,3.84182806606903,3.80581092794964,3.81381473642061,3998.09667060827,0.0,1.0
2011-07-14,9.51,9.54,9.51,9.54,1300,3.80581092794964,3.8178166406561,3.80581092794964,3.8178166406561,3248.45354486921,0.0,1.0
2011-07-15,9.51,9.51,9.51,9.51,0,3.80581092794964,3.80581092794964,3.80581092794964,3.80581092794964,0,0.0,1.0
2011-07-18,9.51,9.51,9.51,9.51,0,3.80581092794964,3.80581092794964,3.80581092794964,3.80581092794964,0,0.0,1.0
2011-07-19,9.51,9.51,9.51,9.51,0,3.80581092794964,3.80581092794964,3.80581092794964,3.80581092794964,0,0.0,1.0
2011-07-20,9.5,9.5,9.5,9.5,500,3.80180902371415,3.80180902371415,3.80180902371415,3.80180902371415,1249.40520956508,0.0,1.0
2011-07-21,9.5,9.5,9.5,9.5,0,3.80180902371415,3.80180902371415,3.80180902371415,3.80180902371415,0,0.0,1.0
2011-07-22,9.45,9.5,9.45,9.5,300,3.7817995025367,3.80180902371415,3.7817995025367,3.80180902371415,749.643125739051,0.0,1.0
2011-07-25,9.45,9.45,9.45,9.45,0,3.7817995025367,3.7817995025367,3.7817995025367,3.7817995025367,0,0.0,1.0
2011-07-26,9.45,9.45,9.45,9.45,0,3.7817995025367,3.7817995025367,3.7817995025367,3.7817995025367,0,0.0,1.0
2011-07-27,9.45,9.45,9.45,9.45,0,3.7817995025367,3.7817995025367,3.7817995025367,3.7817995025367,0,0.0,1.0
2011-07-28,9.45,9.45,9.45,9.45,0,3.7817995025367,3.7817995025367,3.7817995025367,3.7817995025367,0,0.0,1.0
2011-07-29,9.34,9.41,9.05,9.4,6500,3.73777855594633,3.76579188559475,3.62172333311716,3.76178998135926,16242.2677243461,0.0,1.0
2011-08-01,9.34,9.34,9.34,9.34,0,3.73777855594633,3.73777855594633,3.73777855594633,3.73777855594633,0,0.0,1.0
2011-08-02,9.34,9.34,9.34,9.34,0,3.73777855594633,3.73777855594633,3.73777855594633,3.73777855594633,0,0.0,1.0
2011-08-03,9.21,9.21,9.21,9.21,1000,3.68575380088498,3.68575380088498,3.68575380088498,3.68575380088498,2498.81041913017,0.0,1.0
2011-08-04,9.05,9.23,9.0,9.23,3200,3.62172333311716,3.69375760935596,3.60171381193972,3.69375760935596,7996.19334121654,0.0,1.0
2011-08-05,9.0,9.15,8.86,9.0,1500,3.60171381193972,3.66174237547205,3.54568715264288,3.60171381193972,3748.21562869525,0.0,1.0
2011-08-08,8.6,8.98,8.6,8.98,11100,3.44163764252018,3.59371000346874,3.44163764252018,3.59371000346874,27736.7956523448,0.0,1.0
2011-08-09,9.15,9.15,8.66,8.66,3000,3.66174237547205,3.66174237547205,3.46564906793311,3.46564906793311,7496.4312573905,0.0,1.0
2011-08-10,9.15,9.15,9.15,9.15,0,3.66174237547205,3.66174237547205,3.66174237547205,3.66174237547205,0,0.0,1.0
2011-08-11,9.15,9.15,9.15,9.15,0,3.66174237547205,3.66174237547205,3.66174237547205,3.66174237547205,0,0.0,1.0
2011-08-12,8.96,8.96,8.76,8.8,2300,3.58570619499777,3.58570619499777,3.50566811028799,3.52167572722995,5747.26396399938,0.0,1.0
2011-08-15,8.96,8.96,8.96,8.96,0,3.58570619499777,3.58570619499777,3.58570619499777,3.58570619499777,0,0.0,1.0
2011-08-16,9.05,9.05,9.05,9.05,200,3.62172333311716,3.62172333311716,3.62172333311716,3.62172333311716,499.762083826034,0.0,1.0
2011-08-17,9.05,9.05,9.05,9.05,200,3.62172333311716,3.62172333311716,3.62172333311716,3.62172333311716,499.762083826034,0.0,1.0
2011-08-18,9.0,9.0,8.85,8.85,1600,3.60171381193972,3.60171381193972,3.54168524840739,3.54168524840739,3998.09667060827,0.0,1.0
2011-08-19,9.0,9.0,9.0,9.0,0,3.60171381193972,3.60171381193972,3.60171381193972,3.60171381193972,0,0.0,1.0
2011-08-22,9.29,9.86,8.84,8.86,4800,3.71776903476889,3.94587757619174,3.5376833441719,3.54568715264288,11994.2900118248,0.0,1.0
2011-08-23,8.96,9.3,8.91,9.3,6900,3.58570619499777,3.72177093900438,3.56569667382032,3.72177093900438,17241.7918919981,0.0,1.0
2011-08-24,9.08,9.08,9.07,9.08,5600,3.63372904582363,3.63372904582363,3.62972714158814,3.63372904582363,13993.3383471289,0.0,1.0
2011-08-25,9.05,9.05,9.05,9.05,500,3.62172333311716,3.62172333311716,3.62172333311716,3.62172333311716,1249.40520956508,0.0,1.0
2011-08-26,9.05,9.05,9.05,9.05,0,3.62172333311716,3.62172333311716,3.62172333311716,3.62172333311716,0,0.0,1.0
2011-08-29,9.15,9.15,9.15,9.15,300,3.66174237547205,3.66174237547205,3.66174237547205,3.66174237547205,749.64312573905,0.0,1.0
2011-08-30,9.15,9.15,9.15,9.15,0,3.66174237547205,3.66174237547205,3.66174237547205,3.66174237547205,0,0.0,1.0
2011-08-31,9.06,9.06,9.06,9.06,1000,3.62572523735265,3.62572523735265,3.62572523735265,3.62572523735265,2498.81041913017,0.0,1.0
2011-09-01,8.97,9.24,8.92,9.07,2200,3.58970809923325,3.69775951359144,3.56969857805581,3.62972714158814,5497.38292208637,0.0,1.0
2011-09-02,8.97,8.97,8.97,8.97,0,3.58970809923325,3.58970809923325,3.58970809923325,3.58970809923325,0,0.0,1.0
2011-09-06,8.97,8.97,8.95,8.95,1500,3.58970809923325,3.58970809923325,3.58170429076228,3.58170429076228,3748.21562869525,0.0,1.0
2011-09-07,9.12,9.12,8.85,8.85,1500,3.64973666276558,3.64973666276558,3.54168524840739,3.54168524840739,3748.21562869525,0.0,1.0
2011-09-08,9.12,9.12,9.12,9.12,0,3.64973666276558,3.64973666276558,3.64973666276558,3.64973666276558,0,0.0,1.0
2011-09-09,9.08,9.08,8.91,8.91,600,3.63372904582363,3.63372904582363,3.56569667382032,3.56569667382032,1499.2862514781,0.0,1.0
2011-09-12,8.9,8.91,8.9,8.91,2100,3.56169476958483,3.56569667382032,3.56169476958483,3.56569667382032,5247.50188017336,0.0,1.0
2011-09-13,9.07,9.07,8.99,8.99,2100,3.62972714158814,3.62972714158814,3.59771190770423,3.59771190770423,5247.50188017335,0.0,1.0
2011-09-14,9.07,9.07,9.07,9.07,0,3.62972714158814,3.62972714158814,3.62972714158814,3.62972714158814,0,0.0,1.0
2011-09-15,9.11,9.11,8.85,8.87,4500,3.64573475853009,3.64573475853009,3.54168524840739,3.54968905687837,11244.6468860858,0.0,1.0
2011-09-16,9.18,9.19,8.87,8.88,3000,3.67374808817851,3.677749992414,3.54968905687837,3.55369096111386,7496.43125739051,0.0,1.0
2011-09-19,9.45,9.5,9.29,9.29,5900,3.7817995025367,3.80180902371415,3.71776903476889,3.71776903476889,14742.981472868,0.0,1.0
2011-09-20,9.45,9.45,9.45,9.45,0,3.7817995025367,3.7817995025367,3.7817995025367,3.7817995025367,0,0.0,1.0
2011-09-21,9.45,9.45,9.45,9.45,0,3.7817995025367,3.7817995025367,3.7817995025367,3.7817995025367,0,0.0,1.0
2011-09-22,9.45,9.45,9.45,9.45,0,3.7817995025367,3.7817995025367,3.7817995025367,3.7817995025367,0,0.0,1.0
2011-09-23,9.5,9.5,9.45,9.45,1100,3.80180902371415,3.80180902371415,3.7817995025367,3.7817995025367,2748.69146104318,0.0,1.0
2011-09-26,9.5,9.5,9.5,9.5,0,3.80180902371415,3.80180902371415,3.80180902371415,3.80180902371415,0,0.0,1.0
2011-09-27,9.45,9.47,9.45,9.47,6100,3.7817995025367,3.78980331100768,3.7817995025367,3.78980331100768,15242.743556694,0.0,1.0
2011-09-28,9.15,9.65,9.15,9.64,2900,3.66174237547205,3.86183758724648,3.66174237547205,3.85783568301099,7246.55021547748,0.0,1.0
2011-09-29,9.51,9.69,9.49,9.49,600,3.80581092794964,3.87784520418843,3.79780711947866,3.79780711947866,1499.2862514781,0.0,1.0
2011-09-30,9.15,9.33,9.15,9.33,900,3.66174237547205,3.73377665171084,3.66174237547205,3.73377665171084,2248.92937721715,0.0,1.0
2011-10-03,9.15,9.15,9.15,9.15,0,3.66174237547205,3.66174237547205,3.66174237547205,3.66174237547205,0,0.0,1.0
2011-10-04,9.15,9.15,9.15,9.15,0,3.66174237547205,3.66174237547205,3.66174237547205,3.66174237547205,0,0.0,1.0
2011-10-05,9.15,9.15,9.15,9.15,0,3.66174237547205,3.66174237547205,3.66174237547205,3.66174237547205,0,0.0,1.0
2011-10-06,9.23,9.34,9.23,9.32,3400,3.69375760935596,3.73777855594633,3.69375760935596,3.72977474747535,8495.95542504256,0.0,1.0
2011-10-07,9.25,9.34,9.25,9.33,1100,3.70176141782693,3.73777855594633,3.70176141782693,3.73377665171084,2748.69146104319,0.0,1.0
2011-10-10,9.34,9.34,9.34,9.34,500,3.73777855594633,3.73777855594633,3.73777855594633,3.73777855594633,1249.40520956508,0.0,1.0
2011-10-11,9.42,9.42,9.34,9.34,2200,3.76979378983024,3.76979378983024,3.73777855594633,3.73777855594633,5497.38292208637,0.0,1.0
2011-10-12,9.3,9.4,9.3,9.4,1800,3.72177093900438,3.76178998135926,3.72177093900438,3.76178998135926,4497.8587544343,0.0,1.0
2011-10-13,9.19,9.19,9.0,9.19,1000,3.677749992414,3.677749992414,3.60171381193972,3.677749992414,2498.81041913017,0.0,1.0
2011-10-14,8.98,9.09,8.95,8.99,2900,3.59371000346874,3.63773095005912,3.58170429076228,3.59771190770423,7246.55021547749,0.0,1.0
2011-10-17,9.19,9.4,9.1,9.1,6100,3.677749992414,3.76178998135926,3.6417328542946,3.6417328542946,15242.743556694,0.0,1.0
2011-10-18,9.4,9.4,9.36,9.36,2100,3.76178998135926,3.76178998135926,3.74578236441731,3.74578236441731,5247.50188017335,0.0,1.0
2011-10-19,9.4,9.4,9.25,9.38,6200,3.76178998135926,3.76178998135926,3.70176141782693,3.75378617288829,15492.624598607,0.0,1.0
2011-10-20,9.35,9.35,9.35,9.35,1000,3.74178046018182,3.74178046018182,3.74178046018182,3.74178046018182,2498.81041913017,0.0,1.0
2011-10-21,9.4,9.4,9.39,9.39,1100,3.76178998135926,3.76178998135926,3.75778807712377,3.75778807712377,2748.69146104319,0.0,1.0
2011-10-24,9.4,9.42,9.39,9.39,7100,3.76178998135926,3.76979378983024,3.75778807712377,3.75778807712377,17741.5539758242,0.0,1.0
2011-10-25,9.42,9.42,9.4,9.4,4300,3.76979378983024,3.76979378983024,3.76178998135926,3.76178998135926,10744.8848022597,0.0,1.0
2011-10-26,9.79,9.84,9.42,9.42,12300,3.91786424654332,3.93787376772076,3.76979378983024,3.76979378983024,30735.368155301,0.0,1.0
2011-10-27,9.79,9.79,9.79,9.79,0,3.91786424654332,3.91786424654332,3.91786424654332,3.91786424654332,0,0.0,1.0
2011-10-28,9.79,9.79,9.79,9.79,0,3.91786424654332,3.91786424654332,3.91786424654332,3.91786424654332,0,0.0,1.0
2011-10-31,9.79,9.79,9.79,9.79,0,3.91786424654332,3.91786424654332,3.91786424654332,3.91786424654332,0,0.0,1.0
2011-11-01,9.65,9.85,9.6,9.83,6200,3.86183758724648,3.94187567195625,3.84182806606903,3.93387186348527,15492.624598607,0.0,1.0
2011-11-02,9.7,9.71,9.7,9.71,600,3.88184710842392,3.88584901265941,3.88184710842392,3.88584901265941,1499.2862514781,0.0,1.0
2011-11-03,9.61,9.61,9.61,9.61,400,3.84582997030452,3.84582997030452,3.84582997030452,3.84582997030452,999.524167652067,0.0,1.0
2011-11-04,9.61,9.61,9.61,9.61,0,3.84582997030452,3.84582997030452,3.84582997030452,3.84582997030452,0,0.0,1.0
2011-11-07,9.61,9.61,9.61,9.61,0,3.84582997030452,3.84582997030452,3.84582997030452,3.84582997030452,0,0.0,1.0
2011-11-08,9.78,9.78,9.78,9.78,200,3.91386234230783,3.91386234230783,3.91386234230783,3.91386234230783,499.762083826033,0.0,1.0
2011-11-09,9.78,9.78,9.78,9.78,0,3.91386234230783,3.91386234230783,3.91386234230783,3.91386234230783,0,0.0,1.0
2011-11-10,9.78,9.78,9.78,9.78,0,3.91386234230783,3.91386234230783,3.91386234230783,3.91386234230783,0,0.0,1.0
2011-11-11,9.6,9.75,9.52,9.75,4100,3.84182806606903,3.90185662960136,3.80981283218512,3.90185662960136,10245.1227184337,0.0,1.0
2011-11-14,9.6,9.6,9.6,9.6,0,3.84182806606903,3.84182806606903,3.84182806606903,3.84182806606903,0,0.0,1.0
2011-11-15,9.6,9.6,9.6,9.6,0,3.84182806606903,3.84182806606903,3.84182806606903,3.84182806606903,0,0.0,1.0
2011-11-16,9.87,9.91,9.67,9.71,5300,3.94987948042722,3.96588709736918,3.86984139571745,3.88584901265941,13243.6952213899,0.0,1.0
2011-11-17,9.56,9.7,9.54,9.7,1600,3.82582044912708,3.88184710842392,3.8178166406561,3.88184710842392,3998.09667060827,0.0,1.0
2011-11-18,9.52,9.53,9.52,9.53,1700,3.80981283218512,3.81381473642061,3.80981283218512,3.81381473642061,4247.97771252129,0.0,1.0
2011-11-21,9.57,9.57,9.57,9.57,100,3.82982235336257,3.82982235336257,3.82982235336257,3.82982235336257,249.881041913017,0.0,1.0
2011-11-22,9.62,9.62,9.62,9.62,600,3.84983187454001,3.84983187454001,3.84983187454001,3.84983187454001,1499.2862514781,0.0,1.0
2011-11-23,9.65,9.7,9.65,9.65,1200,3.86183758724648,3.88184710842392,3.86183758724648,3.86183758724648,2998.5725029562,0.0,1.0
2011-11-25,9.65,9.65,9.65,9.65,0,3.86183758724648,3.86183758724648,3.86183758724648,3.86183758724648,0,0.0,1.0
2011-11-28,9.77,9.79,9.69,9.79,4900,3.90986043807234,3.91786424654332,3.87784520418843,3.91786424654332,12244.1710537378,0.0,1.0
2011-11-29,9.7,9.7,9.7,9.7,100,3.88184710842392,3.88184710842392,3.88184710842392,3.88184710842392,249.881041913017,0.0,1.0
2011-11-30,9.75,9.75,9.75,9.75,2100,3.90185662960136,3.90185662960136,3.90185662960136,3.90185662960136,5247.50188017335,0.0,1.0
2011-12-01,9.7,9.8,9.7,9.79,2300,3.88184710842392,3.92186615077881,3.88184710842392,3.91786424654332,5747.26396399938,0.0,1.0
2011-12-02,9.84,9.9,9.72,9.9,1200,3.93787376772076,3.96188519313369,3.8898509168949,3.96188519313369,2998.5725029562,0.0,1.0
2011-12-05,9.8,9.8,9.8,9.8,2600,3.92186615077881,3.92186615077881,3.92186615077881,3.92186615077881,6496.90708973843,0.0,1.0
2011-12-06,9.6,9.77,9.6,9.77,3000,3.84182806606903,3.90986043807234,3.84182806606903,3.90986043807234,7496.43125739051,0.0,1.0
2011-12-07,9.84,9.84,9.83,9.83,1300,3.93787376772076,3.93787376772076,3.93387186348527,3.93387186348527,3248.45354486922,0.0,1.0
2011-12-08,9.84,9.84,9.84,9.84,0,3.93787376772076,3.93787376772076,3.93787376772076,3.93787376772076,0,0.0,1.0
2011-12-09,9.95,9.96,9.86,9.86,1800,3.98189471431113,3.98589661854662,3.94587757619174,3.94587757619174,4497.8587544343,0.0,1.0
2011-12-12,9.95,9.95,9.95,9.95,0,4.10945541181733,4.10945541181733,4.10945541181733,4.10945541181733,0,0.31875,1.0
2011-12-13,9.57,9.75,9.57,9.75,2600,3.95251138603938,4.02685329298683,3.95251138603938,4.02685329298683,6295.23803217504,0.0,1.0
2011-12-14,9.47,9.47,9.47,9.47,100,3.91121032662413,3.91121032662413,3.91121032662413,3.91121032662413,242.12453969904,0.0,1.0
2011-12-15,9.62,9.62,9.43,9.6,1200,3.97316191574701,3.97316191574701,3.89468990285803,3.96490170386396,2905.49447638848,0.0,1.0
2011-12-16,9.68,9.68,9.64,9.64,800,3.99794255139616,3.99794255139616,3.98142212763006,3.98142212763006,1936.99631759232,0.0,1.0
2011-12-19,9.48,9.48,9.48,9.48,200,3.91534043256566,3.91534043256566,3.91534043256566,3.91534043256566,484.24907939808,0.0,1.0
2011-12-20,9.48,9.48,9.48,9.48,0,3.91534043256566,3.91534043256566,3.91534043256566,3.91534043256566,0,0.0,1.0
2011-12-21,9.48,9.48,9.48,9.48,0,3.91534043256566,3.91534043256566,3.91534043256566,3.91534043256566,0,0.0,1.0
2011-12-22,9.55,9.58,9.35,9.58,3200,3.94425117415633,3.95664149198091,3.86164905532583,3.95664149198091,7747.98527036928,0.0,1.0
2011-12-23,9.46,9.46,9.46,9.46,100,3.90708022068261,3.90708022068261,3.90708022068261,3.90708022068261,242.12453969904,0.0,1.0
2011-12-27,9.39,9.41,9.34,9.34,1200,3.87816947909193,3.88642969097498,3.85751894938431,3.85751894938431,2905.49447638848,0.0,1.0
2011-12-28,9.42,9.6,9.4,9.55,4000,3.89055979691651,3.96490170386396,3.88229958503346,3.94425117415633,9684.98158796159,0.0,1.0
2011-12-29,9.42,9.42,9.42,9.42,0,3.89055979691651,3.89055979691651,3.89055979691651,3.89055979691651,0,0.0,1.0
2011-12-30,9.8,9.8,9.6,9.6,3000,4.04750382269446,4.04750382269446,3.96490170386396,3.96490170386396,7263.73619097119,0.0,1.0
2012-01-03,9.8,9.8,9.55,9.65,2000,4.04750382269446,4.04750382269446,3.94425117415633,3.98555223357158,4842.4907939808,0.0,1.0
2012-01-04,9.8,9.8,9.8,9.8,0,4.04750382269446,4.04750382269446,4.04750382269446,4.04750382269446,0,0.0,1.0
2012-01-05,9.81,9.81,9.71,9.71,900,4.05163392863598,4.05163392863598,4.01033286922073,4.01033286922073,2179.12085729136,0.0,1.0
2012-01-06,9.83,9.83,9.83,9.83,600,4.05989414051903,4.05989414051903,4.05989414051903,4.05989414051903,1452.74723819424,0.0,1.0
2012-01-09,9.69,9.69,9.69,9.69,100,4.00207265733768,4.00207265733768,4.00207265733768,4.00207265733768,242.12453969904,0.0,1.0
2012-01-10,9.75,9.75,9.75,9.75,1600,4.02685329298683,4.02685329298683,4.02685329298683,4.02685329298683,3873.99263518464,0.0,1.0
2012-01-11,9.63,9.8,9.6,9.77,4700,3.97729202168853,4.04750382269446,3.96490170386396,4.03511350486988,11379.8533658549,0.0,1.0
2012-01-12,9.71,9.71,9.71,9.71,300,4.01033286922073,4.01033286922073,4.01033286922073,4.01033286922073,726.37361909712,0.0,1.0
2012-01-13,9.79,9.79,9.64,9.64,300,4.04337371675293,4.04337371675293,3.98142212763006,3.98142212763006,726.37361909712,0.0,1.0
2012-01-17,9.82,9.82,9.72,9.72,500,4.05576403457751,4.05576403457751,4.01446297516226,4.01446297516226,1210.6226984952,0.0,1.0
2012-01-18,9.82,9.82,9.82,9.82,0,4.05576403457751,4.05576403457751,4.05576403457751,4.05576403457751,0,0.0,1.0
2012-01-19,9.82,9.82,9.82,9.82,0,4.05576403457751,4.05576403457751,4.05576403457751,4.05576403457751,0,0.0,1.0
2012-01-20,9.89,9.89,9.79,9.79,600,4.08467477616818,4.08467477616818,4.04337371675293,4.04337371675293,1452.74723819424,0.0,1.0
2012-01-23,9.89,9.89,9.89,9.89,0,4.08467477616818,4.08467477616818,4.08467477616818,4.08467477616818,0,0.0,1.0
2012-01-24,9.88,9.88,9.83,9.83,600,4.08054467022666,4.08054467022666,4.05989414051903,4.05989414051903,1452.74723819424,0.0,1.0
2012-01-25,9.8,9.8,9.53,9.72,5600,4.04750382269446,4.04750382269446,3.93599096227328,4.01446297516226,13558.9742231462,0.0,1.0
2012-01-26,9.8,9.8,9.8,9.8,0,4.04750382269446,4.04750382269446,4.04750382269446,4.04750382269446,0,0.0,1.0
2012-01-27,9.9,9.9,9.89,9.89,1000,4.08880488210971,4.08880488210971,4.08467477616818,4.08467477616818,2421.2453969904,0.0,1.0
2012-01-30,9.98,9.99,9.57,9.76,6700,4.12184572964191,4.12597583558343,3.95251138603938,4.03098339892836,16222.3441598357,0.0,1.0
2012-01-31,9.96,9.96,9.96,9.96,500,4.11358551775886,4.11358551775886,4.11358551775886,4.11358551775886,1210.6226984952,0.0,1.0
2012-02-01,9.73,9.87,9.73,9.87,800,4.01859308110378,4.07641456428513,4.01859308110378,4.07641456428513,1936.99631759232,0.0,1.0
2012-02-02,9.73,9.73,9.73,9.73,0,4.01859308110378,4.01859308110378,4.01859308110378,4.01859308110378,0,0.0,1.0
2012-02-03,9.73,9.73,9.73,9.73,0,4.01859308110378,4.01859308110378,4.01859308110378,4.01859308110378,0,0.0,1.0
2012-02-06,9.73,9.73,9.73,9.73,0,4.01859308110378,4.01859308110378,4.01859308110378,4.01859308110378,0,0.0,1.0
2012-02-07,9.95,9.96,9.83,9.83,5100,4.10945541181733,4.11358551775886,4.05989414051903,4.05989414051903,12348.351524651,0.0,1.0
2012-02-08,9.94,9.95,9.93,9.93,600,4.10532530587581,4.10945541181733,4.10119519993428,4.10119519993428,1452.74723819424,0.0,1.0
2012-02-09,9.78,9.95,9.78,9.94,1300,4.03924361081141,4.10945541181733,4.03924361081141,4.10532530587581,3147.61901608752,0.0,1.0
2012-02-10,9.88,10.05,9.88,10.05,2300,4.08054467022666,4.15075647123258,4.08054467022666,4.15075647123258,5568.86441307791,0.0,1.0
2012-02-13,9.88,9.88,9.88,9.88,1500,4.08054467022666,4.08054467022666,4.08054467022666,4.08054467022666,3631.8680954856,0.0,1.0
2012-02-14,9.88,9.88,9.88,9.88,2500,4.08054467022666,4.08054467022666,4.08054467022666,4.08054467022666,6053.11349247599,0.0,1.0
2012-02-15,9.88,9.88,9.88,9.88,0,4.08054467022666,4.08054467022666,4.08054467022666,4.08054467022666,0,0.0,1.0
2012-02-16,9.79,9.85,9.79,9.85,1000,4.04337371675293,4.06815435240208,4.04337371675293,4.06815435240208,2421.2453969904,0.0,1.0
2012-02-17,9.88,9.95,9.73,9.73,4600,4.08054467022666,4.10945541181733,4.01859308110378,4.01859308110378,11137.7288261558,0.0,1.0
2012-02-21,9.88,10.02,9.88,9.99,3200,4.08054467022666,4.13836615340801,4.08054467022666,4.12597583558343,7747.98527036927,0.0,1.0
2012-02-22,9.88,9.88,9.88,9.88,0,4.08054467022666,4.08054467022666,4.08054467022666,4.08054467022666,0,0.0,1.0
2012-02-23,9.86,9.9,9.86,9.9,2900,4.07228445834361,4.08880488210971,4.07228445834361,4.08880488210971,7021.61165127215,0.0,1.0
2012-02-24,9.86,9.86,9.86,9.86,0,4.07228445834361,4.07228445834361,4.07228445834361,4.07228445834361,0,0.0,1.0
2012-02-27,10.02,10.02,9.95,10.0,4900,4.13836615340801,4.13836615340801,4.10945541181733,4.13010594152496,11864.1024452529,0.0,1.0
2012-02-28,10.02,10.02,10.02,10.02,200,4.13836615340801,4.13836615340801,4.13836615340801,4.13836615340801,484.249079398079,0.0,1.0
2012-02-29,9.9,9.97,9.9,9.97,1300,4.08880488210971,4.11771562370038,4.08880488210971,4.11771562370038,3147.61901608752,0.0,1.0
2012-03-01,9.9,9.9,9.9,9.9,0,4.08880488210971,4.08880488210971,4.08880488210971,4.08880488210971,0,0.0,1.0
2012-03-02,9.95,9.95,9.87,9.87,1700,4.10945541181733,4.10945541181733,4.07641456428513,4.07641456428513,4116.11717488368,0.0,1.0
2012-03-05,9.97,10.24,9.95,10.24,1300,4.11771562370038,4.22922848412156,4.10945541181733,4.22922848412156,3147.61901608752,0.0,1.0
2012-03-06,10.04,10.24,9.99,9.99,2300,4.14662636529106,4.22922848412156,4.12597583558343,4.12597583558343,5568.86441307791,0.0,1.0
2012-03-07,10.0,10.06,9.99,10.06,2700,4.13010594152496,4.15488657717411,4.12597583558343,4.15488657717411,6537.36257187407,0.0,1.0
2012-03-08,10.0,10.0,10.0,10.0,0,4.13010594152496,4.13010594152496,4.13010594152496,4.13010594152496,0,0.0,1.0
2012-03-09,9.97,10.0,9.97,10.0,700,4.11771562370038,4.13010594152496,4.11771562370038,4.13010594152496,1694.87177789328,0.0,1.0
2012-03-12,9.98,10.07,9.97,10.07,4200,4.12184572964191,4.15901668311563,4.11771562370038,4.15901668311563,10169.2306673597,0.0,1.0
2012-03-13,9.98,9.98,9.98,9.98,0,4.12184572964191,4.12184572964191,4.12184572964191,4.12184572964191,0,0.0,1.0
2012-03-14,10.05,10.05,10.04,10.05,2600,4.15075647123258,4.15075647123258,4.14662636529106,4.15075647123258,6295.23803217504,0.0,1.0
2012-03-15,10.0,10.05,10.0,10.05,2400,4.13010594152496,4.15075647123258,4.13010594152496,4.15075647123258,5810.98895277695,0.0,1.0
2012-03-16,9.96,9.96,9.96,9.96,200,4.11358551775886,4.11358551775886,4.11358551775886,4.11358551775886,484.249079398079,0.0,1.0
2012-03-19,9.95,9.96,9.95,9.95,2100,4.10945541181733,4.11358551775886,4.10945541181733,4.10945541181733,5084.61533367984,0.0,1.0
2012-03-20,9.94,10.26,9.93,10.06,5700,4.10532530587581,4.23748869600461,4.10119519993428,4.15488657717411,13801.0987628453,0.0,1.0
2012-03-21,9.91,9.92,9.91,9.92,500,4.09293498805123,4.09706509399276,4.09293498805123,4.09706509399276,1210.6226984952,0.0,1.0
2012-03-22,9.91,9.91,9.91,9.91,0,4.09293498805123,4.09293498805123,4.09293498805123,4.09293498805123,0,0.0,1.0
2012-03-23,9.85,9.85,9.85,9.85,600,4.06815435240208,4.06815435240208,4.06815435240208,4.06815435240208,1452.74723819424,0.0,1.0
2012-03-26,10.04,10.04,9.95,9.95,2500,4.14662636529106,4.14662636529106,4.10945541181733,4.10945541181733,6053.11349247599,0.0,1.0
2012-03-27,10.04,10.04,10.04,10.04,0,4.14662636529106,4.14662636529106,4.14662636529106,4.14662636529106,0,0.0,1.0
2012-03-28,10.04,10.04,10.04,10.04,0,4.14662636529106,4.14662636529106,4.14662636529106,4.14662636529106,0,0.0,1.0
2012-03-29,9.77,10.13,9.75,10.13,8100,4.03511350486988,4.18379731876478,4.02685329298683,4.18379731876478,19612.0877156222,0.0,1.0
2012-03-30,9.86,9.86,9.86,9.86,500,4.07228445834361,4.07228445834361,4.07228445834361,4.07228445834361,1210.6226984952,0.0,1.0
2012-04-02,9.96,9.96,9.96,9.96,600,4.11358551775886,4.11358551775886,4.11358551775886,4.11358551775886,1452.74723819424,0.0,1.0
2012-04-03,9.95,9.96,9.94,9.96,2000,4.10945541181733,4.11358551775886,4.10532530587581,4.11358551775886,4842.4907939808,0.0,1.0
2012-04-04,9.95,9.95,9.95,9.95,1900,4.10945541181733,4.10945541181733,4.10945541181733,4.10945541181733,4600.36625428176,0.0,1.0
2012-04-05,9.8,9.89,9.79,9.89,1500,4.04750382269446,4.08467477616818,4.04337371675293,4.08467477616818,3631.8680954856,0.0,1.0
2012-04-09,9.85,9.85,9.78,9.78,700,4.06815435240208,4.06815435240208,4.03924361081141,4.03924361081141,1694.87177789328,0.0,1.0
2012-04-10,9.85,9.85,9.85,9.85,100,4.06815435240208,4.06815435240208,4.06815435240208,4.06815435240208,242.12453969904,0.0,1.0
2012-04-11,9.85,9.85,9.85,9.85,0,4.06815435240208,4.06815435240208,4.06815435240208,4.06815435240208,0,0.0,1.0
2012-04-12,9.83,9.83,9.83,9.83,100,4.05989414051903,4.05989414051903,4.05989414051903,4.05989414051903,242.12453969904,0.0,1.0
2012-04-13,9.93,9.93,9.93,9.93,400,4.10119519993428,4.10119519993428,4.10119519993428,4.10119519993428,968.49815879616,0.0,1.0
2012-04-16,9.93,9.93,9.93,9.93,0,4.10119519993428,4.10119519993428,4.10119519993428,4.10119519993428,0,0.0,1.0
2012-04-17,9.93,9.93,9.93,9.93,0,4.10119519993428,4.10119519993428,4.10119519993428,4.10119519993428,0,0.0,1.0
2012-04-18,9.9,9.92,9.84,9.92,8500,4.08880488210971,4.09706509399276,4.06402424646056,4.09706509399276,20580.5858744184,0.0,1.0
2012-04-19,10.01,10.01,10.01,10.01,200,4.13423604746648,4.13423604746648,4.13423604746648,4.13423604746648,484.24907939808,0.0,1.0
2012-04-20,10.01,10.01,10.01,10.01,0,4.13423604746648,4.13423604746648,4.13423604746648,4.13423604746648,0,0.0,1.0
2012-04-23,10.1,10.1,9.91,10.08,2900,4.17140700094021,4.17140700094021,4.09293498805123,4.16314678905716,7021.61165127215,0.0,1.0
2012-04-24,10.1,10.1,10.1,10.1,300,4.17140700094021,4.17140700094021,4.17140700094021,4.17140700094021,726.373619097119,0.0,1.0
2012-04-25,9.97,10.05,9.97,10.0,1600,4.11771562370038,4.15075647123258,4.11771562370038,4.13010594152496,3873.99263518464,0.0,1.0
2012-04-26,10.18,10.32,10.17,10.17,500,4.20444784847241,4.26226933165376,4.20031774253088,4.20031774253088,1210.6226984952,0.0,1.0
2012-04-27,10.1,10.24,10.1,10.1,2200,4.17140700094021,4.22922848412156,4.17140700094021,4.17140700094021,5326.73987337887,0.0,1.0
2012-04-30,10.18,10.18,10.18,10.18,500,4.20444784847241,4.20444784847241,4.20444784847241,4.20444784847241,1210.6226984952,0.0,1.0
2012-05-01,10.1,10.14,10.1,10.14,200,4.17140700094021,4.18792742470631,4.17140700094021,4.18792742470631,484.249079398079,0.0,1.0
2012-05-02,10.01,10.15,10.0,10.15,1100,4.13423604746648,4.19205753064783,4.13010594152496,4.19205753064783,2663.36993668944,0.0,1.0
2012-05-03,10.01,10.01,10.01,10.01,0,4.13423604746648,4.13423604746648,4.13423604746648,4.13423604746648,0,0.0,1.0
2012-05-04,10.09,10.09,10.07,10.07,600,4.16727689499868,4.16727689499868,4.15901668311563,4.15901668311563,1452.74723819424,0.0,1.0
2012-05-07,10.09,10.09,10.09,10.09,0,4.16727689499868,4.16727689499868,4.16727689499868,4.16727689499868,0,0.0,1.0
2012-05-08,10.09,10.09,10.09,10.09,0,4.16727689499868,4.16727689499868,4.16727689499868,4.16727689499868,0,0.0,1.0
2012-05-09,9.97,10.01,9.91,9.98,3800,4.11771562370038,4.13423604746648,4.09293498805123,4.12184572964191,9200.73250856352,0.0,1.0
2012-05-10,9.97,9.97,9.97,9.97,0,4.11771562370038,4.11771562370038,4.11771562370038,4.11771562370038,0,0.0,1.0
2012-05-11,9.98,9.99,9.96,9.97,2200,4.12184572964191,4.12597583558343,4.11358551775886,4.11771562370038,5326.73987337887,0.0,1.0
2012-05-14,9.95,9.95,9.95,9.95,900,4.10945541181733,4.10945541181733,4.10945541181733,4.10945541181733,2179.12085729136,0.0,1.0
2012-05-15,9.96,9.96,9.96,9.96,200,4.11358551775886,4.11358551775886,4.11358551775886,4.11358551775886,484.249079398079,0.0,1.0
2012-05-16,9.96,9.96,9.96,9.96,0,4.11358551775886,4.11358551775886,4.11358551775886,4.11358551775886,0,0.0,1.0
2012-05-17,9.9,9.95,9.9,9.95,4000,4.08880488210971,4.10945541181733,4.08880488210971,4.10945541181733,9684.98158796159,0.0,1.0
2012-05-18,10.02,10.03,10.01,10.02,2300,4.13836615340801,4.14249625934953,4.13423604746648,4.13836615340801,5568.86441307791,0.0,1.0
2012-05-21,10.02,10.02,10.02,10.02,0,4.13836615340801,4.13836615340801,4.13836615340801,4.13836615340801,0,0.0,1.0
2012-05-22,10.02,10.02,10.02,10.02,0,4.13836615340801,4.13836615340801,4.13836615340801,4.13836615340801,0,0.0,1.0
2012-05-23,10.02,10.02,10.02,10.02,0,4.13836615340801,4.13836615340801,4.13836615340801,4.13836615340801,0,0.0,1.0
2012-05-24,9.95,9.98,9.95,9.98,1000,4.10945541181733,4.12184572964191,4.10945541181733,4.12184572964191,2421.2453969904,0.0,1.0
2012-05-25,9.95,9.95,9.95,9.95,0,4.10945541181733,4.10945541181733,4.10945541181733,4.10945541181733,0,0.0,1.0
2012-05-29,9.95,9.95,9.95,9.95,0,4.10945541181733,4.10945541181733,4.10945541181733,4.10945541181733,0,0.0,1.0
2012-05-30,9.95,9.95,9.93,9.93,1000,4.10945541181733,4.10945541181733,4.10119519993428,4.10119519993428,2421.2453969904,0.0,1.0
2012-05-31,9.9,9.93,9.9,9.93,4200,4.08880488210971,4.10119519993428,4.08880488210971,4.10119519993428,10169.2306673597,0.0,1.0
2012-06-01,10.0,10.0,10.0,10.0,400,4.13010594152496,4.13010594152496,4.13010594152496,4.13010594152496,968.498158796159,0.0,1.0
2012-06-04,9.92,9.92,9.92,9.92,900,4.09706509399276,4.09706509399276,4.09706509399276,4.09706509399276,2179.12085729136,0.0,1.0
2012-06-05,9.92,9.92,9.92,9.92,0,4.09706509399276,4.09706509399276,4.09706509399276,4.09706509399276,0,0.0,1.0
2012-06-06,10.05,10.05,9.94,9.94,2300,4.15075647123258,4.15075647123258,4.10532530587581,4.10532530587581,5568.86441307792,0.0,1.0
2012-06-07,10.13,10.14,10.13,10.14,500,4.18379731876478,4.18792742470631,4.18379731876478,4.18792742470631,1210.6226984952,0.0,1.0
2012-06-08,10.13,10.13,10.13,10.13,0,4.18379731876478,4.18379731876478,4.18379731876478,4.18379731876478,0,0.0,1.0
2012-06-11,10.3,10.3,10.12,10.18,3500,4.25400911977071,4.25400911977071,4.17966721282326,4.20444784847241,8474.35888946639,0.0,1.0
2012-06-12,9.8,10.16,9.8,10.15,7500,4.17915094958057,4.33267078038148,4.17915094958057,4.32840634063701,17587.3044277993,0.31875,1.0
2012-06-13,9.76,9.76,9.76,9.76,1400,4.16209319060269,4.16209319060269,4.16209319060269,4.16209319060269,3282.9634931892,0.0,1.0
2012-06-14,9.9,9.9,9.85,9.85,1100,4.22179534702527,4.22179534702527,4.20047314830292,4.20047314830292,2579.47131607723,0.0,1.0
2012-06-15,9.9,9.9,9.9,9.9,2700,4.22179534702527,4.22179534702527,4.22179534702527,4.22179534702527,6331.42959400775,0.0,1.0
2012-06-18,9.9,9.9,9.9,9.9,0,4.22179534702527,4.22179534702527,4.22179534702527,4.22179534702527,0,0.0,1.0
2012-06-19,10.0,10.0,9.95,9.95,7700,4.26443974446997,4.26443974446997,4.24311754574761,4.24311754574761,18056.2992125406,0.0,1.0
2012-06-20,10.0,10.0,10.0,10.0,300,4.26443974446997,4.26443974446997,4.26443974446997,4.26443974446997,703.492177111972,0.0,1.0
2012-06-21,10.0,10.0,10.0,10.0,1000,4.26443974446997,4.26443974446997,4.26443974446997,4.26443974446997,2344.97392370657,0.0,1.0
2012-06-22,10.0,10.0,10.0,10.0,0,4.26443974446997,4.26443974446997,4.26443974446997,4.26443974446997,0,0.0,1.0
2012-06-25,10.0,10.0,10.0,10.0,2000,4.26443974446997,4.26443974446997,4.26443974446997,4.26443974446997,4689.94784741314,0.0,1.0
2012-06-26,10.0,10.0,10.0,10.0,4600,4.26443974446997,4.26443974446997,4.26443974446997,4.26443974446997,10786.8800490502,0.0,1.0
2012-06-27,10.39,10.4,10.0,10.01,4300,4.43075289450429,4.43501733424876,4.26443974446997,4.26870418421443,10083.3878719383,0.0,1.0
2012-06-28,10.0,10.34,10.0,10.34,9300,4.26443974446997,4.40943069578194,4.26443974446997,4.40943069578194,21808.2574904711,0.0,1.0
2012-06-29,10.16,10.16,10.16,10.16,500,4.33267078038148,4.33267078038148,4.33267078038148,4.33267078038148,1172.48696185329,0.0,1.0
2012-07-02,10.16,10.16,10.16,10.16,0,4.33267078038148,4.33267078038148,4.33267078038148,4.33267078038148,0,0.0,1.0
2012-07-03,10.16,10.16,10.16,10.16,0,4.33267078038148,4.33267078038148,4.33267078038148,4.33267078038148,0,0.0,1.0
2012-07-05,10.02,10.05,10.02,10.05,400,4.2729686239589,4.28576194319231,4.2729686239589,4.28576194319231,937.989569482631,0.0,1.0
2012-07-06,10.14,10.14,10.13,10.13,1000,4.32414190089254,4.32414190089254,4.31987746114807,4.31987746114807,2344.97392370658,0.0,1.0
2012-07-09,10.01,10.01,10.01,10.01,300,4.26870418421443,4.26870418421443,4.26870418421443,4.26870418421443,703.492177111974,0.0,1.0
2012-07-10,10.01,10.01,10.01,10.01,0,4.26870418421443,4.26870418421443,4.26870418421443,4.26870418421443,0,0.0,1.0
2012-07-11,10.15,10.15,10.15,10.15,500,4.32840634063701,4.32840634063701,4.32840634063701,4.32840634063701,1172.48696185329,0.0,1.0
2012-07-12,10.14,10.14,10.14,10.14,200,4.32414190089254,4.32414190089254,4.32414190089254,4.32414190089254,468.994784741316,0.0,1.0
2012-07-13,10.14,10.14,10.14,10.14,0,4.32414190089254,4.32414190089254,4.32414190089254,4.32414190089254,0,0.0,1.0
2012-07-16,10.04,10.1,9.95,10.1,3800,4.28149750344784,4.30708414191466,4.24311754574761,4.30708414191466,8910.900910085,0.0,1.0
2012-07-17,10.14,10.14,10.1,10.1,500,4.32414190089254,4.32414190089254,4.30708414191466,4.30708414191466,1172.48696185329,0.0,1.0
2012-07-18,9.97,10.14,9.97,10.14,1700,4.25164642523656,4.32414190089254,4.25164642523656,4.32414190089254,3986.45567030117,0.0,1.0
2012-07-19,10.09,10.09,10.09,10.09,300,4.30281970217019,4.30281970217019,4.30281970217019,4.30281970217019,703.492177111973,0.0,1.0
2012-07-20,10.08,10.08,10.08,10.08,200,4.29855526242572,4.29855526242572,4.29855526242572,4.29855526242572,468.994784741316,0.0,1.0
2012-07-23,10.08,10.09,10.08,10.09,800,4.29855526242572,4.30281970217019,4.29855526242572,4.30281970217019,1875.97913896526,0.0,1.0
2012-07-24,10.1,10.1,10.09,10.09,600,4.30708414191466,4.30708414191466,4.30281970217019,4.30281970217019,1406.98435422395,0.0,1.0
2012-07-25,10.1,10.1,10.1,10.1,500,4.30708414191466,4.30708414191466,4.30708414191466,4.30708414191466,1172.48696185329,0.0,1.0
2012-07-26,10.1,10.1,10.1,10.1,0,4.30708414191466,4.30708414191466,4.30708414191466,4.30708414191466,0,0.0,1.0
2012-07-27,10.1,10.1,10.1,10.1,400,4.30708414191466,4.30708414191466,4.30708414191466,4.30708414191466,937.989569482631,0.0,1.0
2012-07-30,10.0,10.01,10.0,10.01,1000,4.26443974446997,4.26870418421443,4.26443974446997,4.26870418421443,2344.97392370657,0.0,1.0
2012-07-31,10.0,10.0,10.0,10.0,1000,4.26443974446997,4.26443974446997,4.26443974446997,4.26443974446997,2344.97392370657,0.0,1.0
2012-08-01,10.05,10.29,10.05,10.16,3300,4.28576194319231,4.38810849705959,4.28576194319231,4.33267078038148,7738.41394823171,0.0,1.0
2012-08-02,10.15,10.15,10.0,10.0,400,4.32840634063701,4.32840634063701,4.26443974446997,4.26443974446997,937.989569482631,0.0,1.0
2012-08-03,10.0,10.0,10.0,10.0,300,4.26443974446997,4.26443974446997,4.26443974446997,4.26443974446997,703.492177111972,0.0,1.0
2012-08-06,10.0,10.0,9.98,10.0,2800,4.26443974446997,4.26443974446997,4.25591086498102,4.26443974446997,6565.9269863784,0.0,1.0
2012-08-07,10.17,10.17,10.17,10.17,500,4.33693522012595,4.33693522012595,4.33693522012595,4.33693522012595,1172.48696185329,0.0,1.0
2012-08-08,10.17,10.17,10.17,10.17,0,4.33693522012595,4.33693522012595,4.33693522012595,4.33693522012595,0,0.0,1.0
2012-08-09,10.17,10.17,10.17,10.17,0,4.33693522012595,4.33693522012595,4.33693522012595,4.33693522012595,0,0.0,1.0
2012-08-10,10.17,10.17,10.17,10.17,0,4.33693522012595,4.33693522012595,4.33693522012595,4.33693522012595,0,0.0,1.0
2012-08-13,10.17,10.17,10.17,10.17,0,4.33693522012595,4.33693522012595,4.33693522012595,4.33693522012595,0,0.0,1.0
2012-08-14,10.17,10.17,10.17,10.17,0,4.33693522012595,4.33693522012595,4.33693522012595,4.33693522012595,0,0.0,1.0
2012-08-15,10.12,10.12,10.01,10.01,200,4.3156130214036,4.3156130214036,4.26870418421443,4.26870418421443,468.994784741316,0.0,1.0
2012-08-16,10.12,10.12,10.12,10.12,0,4.3156130214036,4.3156130214036,4.3156130214036,4.3156130214036,0,0.0,1.0
2012-08-17,10.01,10.02,10.01,10.02,400,4.26870418421443,4.2729686239589,4.26870418421443,4.2729686239589,937.989569482631,0.0,1.0
2012-08-20,10.01,10.03,10.0,10.02,2500,4.26870418421443,4.27723306370337,4.26443974446997,4.2729686239589,5862.43480926645,0.0,1.0
2012-08-21,10.0,10.0,10.0,10.0,1600,4.26443974446997,4.26443974446997,4.26443974446997,4.26443974446997,3751.95827793052,0.0,1.0
2012-08-22,10.0,10.02,9.99,10.02,1900,4.26443974446997,4.2729686239589,4.26017530472549,4.2729686239589,4455.45045504249,0.0,1.0
2012-08-23,10.0,10.0,10.0,10.0,0,4.26443974446997,4.26443974446997,4.26443974446997,4.26443974446997,0,0.0,1.0
2012-08-24,10.0,10.0,10.0,10.0,0,4.26443974446997,4.26443974446997,4.26443974446997,4.26443974446997,0,0.0,1.0
2012-08-27,10.15,10.15,10.05,10.05,1000,4.32840634063701,4.32840634063701,4.28576194319231,4.28576194319231,2344.97392370658,0.0,1.0
2012-08-28,10.15,10.15,10.15,10.15,0,4.32840634063701,4.32840634063701,4.32840634063701,4.32840634063701,0,0.0,1.0
2012-08-29,10.15,10.15,10.15,10.15,0,4.32840634063701,4.32840634063701,4.32840634063701,4.32840634063701,0,0.0,1.0
2012-08-30,10.17,10.29,10.15,10.15,2500,4.33693522012595,4.38810849705959,4.32840634063701,4.32840634063701,5862.43480926644,0.0,1.0
2012-08-31,10.17,10.17,10.17,10.17,0,4.33693522012595,4.33693522012595,4.33693522012595,4.33693522012595,0,0.0,1.0
2012-09-04,10.17,10.17,10.17,10.17,0,4.33693522012595,4.33693522012595,4.33693522012595,4.33693522012595,0,0.0,1.0
2012-09-05,10.12,10.13,10.12,10.13,300,4.3156130214036,4.31987746114807,4.3156130214036,4.31987746114807,703.492177111973,0.0,1.0
2012-09-06,10.06,10.08,10.06,10.08,1000,4.29002638293678,4.29855526242572,4.29002638293678,4.29855526242572,2344.97392370658,0.0,1.0
2012-09-07,10.06,10.06,10.06,10.06,0,4.29002638293678,4.29002638293678,4.29002638293678,4.29002638293678,0,0.0,1.0
2012-09-10,10.25,10.25,10.23,10.24,3500,4.37105073808171,4.37105073808171,4.36252185859277,4.36678629833724,8207.40873297302,0.0,1.0
2012-09-11,10.19,10.26,10.19,10.26,2800,4.34546409961489,4.37531517782618,4.34546409961489,4.37531517782618,6565.92698637842,0.0,1.0
2012-09-12,10.19,10.19,10.19,10.19,0,4.34546409961489,4.34546409961489,4.34546409961489,4.34546409961489,0,0.0,1.0
2012-09-13,10.19,10.19,10.19,10.19,0,4.34546409961489,4.34546409961489,4.34546409961489,4.34546409961489,0,0.0,1.0
2012-09-14,10.3,10.3,10.14,10.3,3200,4.39237293680406,4.39237293680406,4.32414190089254,4.39237293680406,7503.91655586105,0.0,1.0
2012-09-17,10.12,10.15,10.05,10.15,1300,4.3156130214036,4.32840634063701,4.28576194319231,4.32840634063701,3048.46610081855,0.0,1.0
2012-09-18,10.34,10.34,10.08,10.1,3300,4.40943069578194,4.40943069578194,4.29855526242572,4.30708414191466,7738.41394823171,0.0,1.0
2012-09-19,10.11,10.33,10.11,10.33,2500,4.31134858165913,4.40516625603747,4.31134858165913,4.40516625603747,5862.43480926644,0.0,1.0
2012-09-20,10.13,10.16,10.13,10.16,900,4.31987746114807,4.33267078038148,4.31987746114807,4.33267078038148,2110.47653133592,0.0,1.0
2012-09-21,10.16,10.16,10.16,10.16,100,4.33267078038148,4.33267078038148,4.33267078038148,4.33267078038148,234.497392370658,0.0,1.0
2012-09-24,10.11,10.16,10.11,10.16,2800,4.31134858165913,4.33267078038148,4.31134858165913,4.33267078038148,6565.92698637842,0.0,1.0
2012-09-25,10.15,10.17,10.15,10.17,2000,4.32840634063701,4.33693522012595,4.32840634063701,4.33693522012595,4689.94784741316,0.0,1.0
2012-09-26,10.11,10.23,10.11,10.23,1600,4.31134858165913,4.36252185859277,4.31134858165913,4.36252185859277,3751.95827793052,0.0,1.0
2012-09-27,10.13,10.29,10.13,10.29,1400,4.31987746114807,4.38810849705959,4.31987746114807,4.38810849705959,3282.96349318921,0.0,1.0
2012-09-28,10.13,10.13,10.13,10.13,0,4.31987746114807,4.31987746114807,4.31987746114807,4.31987746114807,0,0.0,1.0
2012-10-01,10.24,10.24,10.24,10.24,200,4.36678629833724,4.36678629833724,4.36678629833724,4.36678629833724,468.994784741316,0.0,1.0
2012-10-02,10.18,10.18,10.09,10.09,900,4.34119965987042,4.34119965987042,4.30281970217019,4.30281970217019,2110.47653133592,0.0,1.0
2012-10-03,10.18,10.18,10.18,10.18,0,4.34119965987042,4.34119965987042,4.34119965987042,4.34119965987042,0,0.0,1.0
2012-10-04,10.21,10.21,10.18,10.18,1000,4.35399297910383,4.35399297910383,4.34119965987042,4.34119965987042,2344.97392370658,0.0,1.0
2012-10-05,10.22,10.22,10.09,10.09,2700,4.3582574188483,4.3582574188483,4.30281970217019,4.30281970217019,6331.42959400776,0.0,1.0
2012-10-08,10.25,10.25,10.22,10.22,5800,4.37105073808171,4.37105073808171,4.3582574188483,4.3582574188483,13600.8487574982,0.0,1.0
2012-10-09,10.33,10.33,10.24,10.24,4000,4.40516625603747,4.40516625603747,4.36678629833724,4.36678629833724,9379.89569482631,0.0,1.0
2012-10-10,10.13,10.29,10.13,10.29,1000,4.31987746114807,4.38810849705959,4.31987746114807,4.38810849705959,2344.97392370658,0.0,1.0
2012-10-11,10.17,10.18,10.17,10.18,400,4.33693522012595,4.34119965987042,4.33693522012595,4.34119965987042,937.989569482631,0.0,1.0
2012-10-12,10.35,10.35,10.33,10.34,2100,4.41369513552641,4.41369513552641,4.40516625603747,4.40943069578194,4924.44523978381,0.0,1.0
2012-10-15,10.38,10.38,10.32,10.32,700,4.42648845475982,4.42648845475982,4.400901816293,4.400901816293,1641.4817465946,0.0,1.0
2012-10-16,10.15,10.24,10.11,10.24,6700,4.32840634063701,4.36678629833724,4.31134858165913,4.36678629833724,15711.3252888341,0.0,1.0
2012-10-17,10.14,10.14,10.14,10.14,200,4.32414190089254,4.32414190089254,4.32414190089254,4.32414190089254,468.994784741316,0.0,1.0
2012-10-18,10.18,10.18,10.15,10.15,1200,4.34119965987042,4.34119965987042,4.32840634063701,4.32840634063701,2813.96870844789,0.0,1.0
2012-10-19,10.18,10.18,10.18,10.18,0,4.34119965987042,4.34119965987042,4.34119965987042,4.34119965987042,0,0.0,1.0
2012-10-22,10.18,10.18,10.18,10.18,0,4.34119965987042,4.34119965987042,4.34119965987042,4.34119965987042,0,0.0,1.0
2012-10-23,10.19,10.19,10.19,10.19,200,4.34546409961489,4.34546409961489,4.34546409961489,4.34546409961489,468.994784741315,0.0,1.0
2012-10-24,10.19,10.3,10.19,10.3,1400,4.34546409961489,4.39237293680406,4.34546409961489,4.39237293680406,3282.96349318921,0.0,1.0
2012-10-25,10.19,10.19,10.19,10.19,0,4.34546409961489,4.34546409961489,4.34546409961489,4.34546409961489,0,0.0,1.0
2012-10-26,10.3,10.3,10.3,10.3,500,4.39237293680406,4.39237293680406,4.39237293680406,4.39237293680406,1172.48696185329,0.0,1.0
2012-10-31,10.28,10.28,10.14,10.14,400,4.38384405731512,4.38384405731512,4.32414190089254,4.32414190089254,937.989569482631,0.0,1.0
2012-11-01,10.28,10.28,10.28,10.28,0,4.38384405731512,4.38384405731512,4.38384405731512,4.38384405731512,0,0.0,1.0
2012-11-02,10.41,10.41,10.29,10.29,600,4.43928177399323,4.43928177399323,4.38810849705959,4.38810849705959,1406.98435422395,0.0,1.0
2012-11-05,10.26,10.26,10.26,10.26,200,4.37531517782618,4.37531517782618,4.37531517782618,4.37531517782618,468.994784741315,0.0,1.0
2012-11-06,10.26,10.26,10.26,10.26,0,4.37531517782618,4.37531517782618,4.37531517782618,4.37531517782618,0,0.0,1.0
2012-11-07,10.4,10.41,10.26,10.41,2600,4.43501733424876,4.43928177399323,4.37531517782618,4.43928177399323,6096.9322016371,0.0,1.0
2012-11-08,10.4,10.4,10.4,10.4,0,4.43501733424876,4.43501733424876,4.43501733424876,4.43501733424876,0,0.0,1.0
2012-11-09,10.4,10.4,10.4,10.4,0,4.43501733424876,4.43501733424876,4.43501733424876,4.43501733424876,0,0.0,1.0
2012-11-12,10.4,10.4,10.4,10.4,0,4.43501733424876,4.43501733424876,4.43501733424876,4.43501733424876,0,0.0,1.0
2012-11-13,10.23,10.23,10.23,10.23,100,4.36252185859277,4.36252185859277,4.36252185859277,4.36252185859277,234.497392370658,0.0,1.0
2012-11-14,10.23,10.23,10.23,10.23,0,4.36252185859277,4.36252185859277,4.36252185859277,4.36252185859277,0,0.0,1.0
2012-11-15,10.25,10.25,10.25,10.25,100,4.37105073808171,4.37105073808171,4.37105073808171,4.37105073808171,234.497392370658,0.0,1.0
2012-11-16,10.18,10.2,10.18,10.2,800,4.34119965987042,4.34972853935936,4.34119965987042,4.34972853935936,1875.97913896526,0.0,1.0
2012-11-19,10.17,10.41,10.17,10.35,1700,4.33693522012595,4.43928177399323,4.33693522012595,4.41369513552641,3986.45567030118,0.0,1.0
2012-11-20,10.4,10.41,10.4,10.41,2000,4.43501733424876,4.43928177399323,4.43501733424876,4.43928177399323,4689.94784741315,0.0,1.0
2012-11-21,10.41,10.41,10.39,10.4,2000,4.43928177399323,4.43928177399323,4.43075289450429,4.43501733424876,4689.94784741315,0.0,1.0
2012-11-23,10.41,10.41,10.41,10.41,0,4.43928177399323,4.43928177399323,4.43928177399323,4.43928177399323,0,0.0,1.0
2012-11-26,10.5,10.57,10.5,10.57,900,4.47766173169346,4.50751280990475,4.47766173169346,4.50751280990475,2110.47653133592,0.0,1.0
2012-11-27,10.65,10.67,10.65,10.67,900,4.54162832786051,4.55015720734945,4.54162832786051,4.55015720734945,2110.47653133592,0.0,1.0
2012-11-28,10.34,10.52,10.32,10.52,1200,4.40943069578194,4.4861906111824,4.400901816293,4.4861906111824,2813.96870844789,0.0,1.0
2012-11-29,10.48,10.58,10.3,10.52,3900,4.46913285220452,4.51177724964922,4.39237293680406,4.4861906111824,9145.39830245565,0.0,1.0
2012-11-30,10.48,10.48,10.48,10.48,0,4.46913285220452,4.46913285220452,4.46913285220452,4.46913285220452,0,0.0,1.0
2012-12-03,10.29,10.31,10.23,10.31,1300,4.38810849705959,4.39663737654853,4.36252185859277,4.39663737654853,3048.46610081855,0.0,1.0
2012-12-04,10.44,10.47,10.24,10.25,1400,4.45207509322664,4.46486841246005,4.36678629833724,4.37105073808171,3282.96349318921,0.0,1.0
2012-12-05,10.32,10.38,10.29,10.35,3900,4.400901816293,4.42648845475982,4.38810849705959,4.41369513552641,9145.39830245565,0.0,1.0
2012-12-06,10.22,10.31,10.22,10.28,4900,4.3582574188483,4.39663737654853,4.3582574188483,4.38384405731512,11490.3722261622,0.0,1.0
2012-12-07,10.25,10.32,10.23,10.25,1300,4.37105073808171,4.400901816293,4.36252185859277,4.37105073808171,3048.46610081855,0.0,1.0
2012-12-10,10.25,10.25,10.23,10.23,400,4.37105073808171,4.37105073808171,4.36252185859277,4.36252185859277,937.989569482631,0.0,1.0
2012-12-11,10.25,10.33,10.22,10.27,2000,4.37105073808171,4.40516625603747,4.3582574188483,4.37957961757065,4689.94784741316,0.0,1.0
2012-12-12,10.05,10.05,9.82,9.88,7200,4.42169096004729,4.42169096004729,4.32049803260343,4.34689618758878,16364.7800476825,0.31875,1.0
2012-12-13,9.89,9.9,9.89,9.9,300,4.35129588008634,4.3556955725839,4.35129588008634,4.3556955725839,681.865835320104,0.0,1.0
2012-12-14,9.97,9.97,9.95,9.95,1200,4.38649342006682,4.38649342006682,4.3776940350717,4.3776940350717,2727.46334128041,0.0,1.0
2012-12-17,10.0,10.0,9.9,9.91,1500,4.3996924975595,4.3996924975595,4.3556955725839,4.36009526508146,3409.32917660052,0.0,1.0
2012-12-18,10.02,10.04,10.02,10.04,5100,4.40849188255462,4.41729126754973,4.40849188255462,4.41729126754973,11591.7192004418,0.0,1.0
2012-12-19,9.98,10.02,9.96,10.02,1500,4.39089311256438,4.40849188255462,4.38209372756926,4.40849188255462,3409.32917660052,0.0,1.0
2012-12-20,10.0,10.0,10.0,10.0,900,4.3996924975595,4.3996924975595,4.3996924975595,4.3996924975595,2045.59750596031,0.0,1.0
2012-12-21,9.97,10.01,9.97,10.01,2500,4.38649342006682,4.40409219005706,4.38649342006682,4.40409219005706,5682.2152943342,0.0,1.0
2012-12-24,9.97,9.97,9.97,9.97,0,4.38649342006682,4.38649342006682,4.38649342006682,4.38649342006682,0,0.0,1.0
2012-12-26,9.96,9.97,9.96,9.97,3000,4.38209372756926,4.38649342006682,4.38209372756926,4.38649342006682,6818.65835320104,0.0,1.0
2012-12-27,9.96,9.96,9.96,9.96,0,4.38209372756926,4.38209372756926,4.38209372756926,4.38209372756926,0,0.0,1.0
2012-12-28,9.94,9.99,9.94,9.99,2600,4.37329434257414,4.39529280506194,4.37329434257414,4.39529280506194,5909.50390610756,0.0,1.0
2012-12-31,10.0,10.01,9.83,9.95,1800,4.3996924975595,4.40409219005706,4.32489772510099,4.3776940350717,4091.19501192062,0.0,1.0
2013-01-02,10.04,10.05,10.02,10.02,3300,4.41729126754973,4.42169096004729,4.40849188255462,4.40849188255462,7500.52418852115,0.0,1.0
2013-01-03,10.05,10.05,10.03,10.03,500,4.42169096004729,4.42169096004729,4.41289157505217,4.41289157505217,1136.44305886684,0.0,1.0
2013-01-04,9.92,9.92,9.92,9.92,300,4.36449495757902,4.36449495757902,4.36449495757902,4.36449495757902,681.865835320104,0.0,1.0
2013-01-07,9.92,9.92,9.92,9.92,0,4.36449495757902,4.36449495757902,4.36449495757902,4.36449495757902,0,0.0,1.0
2013-01-08,9.96,9.96,9.94,9.94,300,4.38209372756926,4.38209372756926,4.37329434257414,4.37329434257414,681.865835320104,0.0,1.0
2013-01-09,9.96,9.96,9.96,9.96,0,4.38209372756926,4.38209372756926,4.38209372756926,4.38209372756926,0,0.0,1.0
2013-01-10,9.96,9.96,9.96,9.96,0,4.38209372756926,4.38209372756926,4.38209372756926,4.38209372756926,0,0.0,1.0
2013-01-11,10.05,10.05,10.05,10.05,1500,4.42169096004729,4.42169096004729,4.42169096004729,4.42169096004729,3409.32917660052,0.0,1.0
2013-01-14,10.19,10.19,10.05,10.05,6400,4.48328665501313,4.48328665501313,4.42169096004729,4.42169096004729,14546.4711534955,0.0,1.0
2013-01-15,10.02,10.11,10.02,10.11,1200,4.40849188255462,4.44808911503265,4.40849188255462,4.44808911503265,2727.46334128041,0.0,1.0
2013-01-16,10.0,10.04,10.0,10.02,2600,4.3996924975595,4.41729126754973,4.3996924975595,4.40849188255462,5909.50390610756,0.0,1.0
2013-01-17,10.14,10.14,10.02,10.02,300,4.46128819252533,4.46128819252533,4.40849188255462,4.40849188255462,681.865835320104,0.0,1.0
2013-01-18,10.14,10.14,10.13,10.13,2500,4.46128819252533,4.46128819252533,4.45688850002777,4.45688850002777,5682.2152943342,0.0,1.0
2013-01-22,10.03,10.03,10.03,10.03,500,4.41289157505217,4.41289157505217,4.41289157505217,4.41289157505217,1136.44305886684,0.0,1.0
2013-01-23,10.09,10.09,10.09,10.09,300,4.43928973003753,4.43928973003753,4.43928973003753,4.43928973003753,681.865835320104,0.0,1.0
2013-01-24,10.02,10.02,10.02,10.02,1500,4.40849188255462,4.40849188255462,4.40849188255462,4.40849188255462,3409.32917660051,0.0,1.0
2013-01-25,10.04,10.04,10.04,10.04,300,4.41729126754973,4.41729126754973,4.41729126754973,4.41729126754973,681.865835320104,0.0,1.0
2013-01-28,10.1,10.1,10.1,10.1,100,4.44368942253509,4.44368942253509,4.44368942253509,4.44368942253509,227.288611773368,0.0,1.0
2013-01-29,10.02,10.09,10.01,10.09,3200,4.40849188255462,4.43928973003753,4.40409219005706,4.43928973003753,7273.23557674777,0.0,1.0
2013-01-30,10.04,10.04,10.03,10.03,1000,4.41729126754973,4.41729126754973,4.41289157505217,4.41289157505217,2272.88611773368,0.0,1.0
2013-01-31,10.12,10.49,10.04,10.14,8400,4.45248880753021,4.61527742993991,4.41729126754973,4.46128819252533,19092.2433889629,0.0,1.0
2013-02-01,10.29,10.29,10.29,10.29,100,4.52728357998872,4.52728357998872,4.52728357998872,4.52728357998872,227.288611773368,0.0,1.0
2013-02-04,10.12,10.12,10.06,10.11,1100,4.45248880753021,4.45248880753021,4.42609065254485,4.44808911503265,2500.17472950705,0.0,1.0
2013-02-05,10.06,10.07,10.06,10.07,1600,4.42609065254485,4.43049034504241,4.42609065254485,4.43049034504241,3636.61778837389,0.0,1.0
2013-02-06,10.07,10.07,10.06,10.06,800,4.43049034504241,4.43049034504241,4.42609065254485,4.42609065254485,1818.30889418695,0.0,1.0
2013-02-07,10.06,10.06,10.05,10.05,600,4.42609065254485,4.42609065254485,4.42169096004729,4.42169096004729,1363.73167064021,0.0,1.0
2013-02-08,10.06,10.06,10.06,10.06,0,4.42609065254485,4.42609065254485,4.42609065254485,4.42609065254485,0,0.0,1.0
2013-02-11,10.06,10.06,10.06,10.06,0,4.42609065254485,4.42609065254485,4.42609065254485,4.42609065254485,0,0.0,1.0
2013-02-12,10.05,10.12,10.05,10.12,900,4.42169096004729,4.45248880753021,4.42169096004729,4.45248880753021,2045.59750596031,0.0,1.0
2013-02-13,10.05,10.05,10.05,10.05,0,4.42169096004729,4.42169096004729,4.42169096004729,4.42169096004729,0,0.0,1.0
2013-02-14,10.12,10.12,10.11,10.11,1200,4.45248880753021,4.45248880753021,4.44808911503265,4.44808911503265,2727.46334128042,0.0,1.0
2013-02-15,10.12,10.12,10.12,10.12,0,4.45248880753021,4.45248880753021,4.45248880753021,4.45248880753021,0,0.0,1.0
2013-02-19,10.12,10.12,10.12,10.12,300,4.45248880753021,4.45248880753021,4.45248880753021,4.45248880753021,681.865835320104,0.0,1.0
2013-02-20,10.12,10.12,10.12,10.12,0,4.45248880753021,4.45248880753021,4.45248880753021,4.45248880753021,0,0.0,1.0
2013-02-21,10.06,10.06,10.05,10.05,700,4.42609065254485,4.42609065254485,4.42169096004729,4.42169096004729,1591.02028241358,0.0,1.0
2013-02-22,10.1,10.1,10.1,10.1,100,4.44368942253509,4.44368942253509,4.44368942253509,4.44368942253509,227.288611773368,0.0,1.0
2013-02-25,10.11,10.11,10.1,10.1,700,4.44808911503265,4.44808911503265,4.44368942253509,4.44368942253509,1591.02028241358,0.0,1.0
2013-02-26,10.06,10.1,10.06,10.1,800,4.42609065254485,4.44368942253509,4.42609065254485,4.44368942253509,1818.30889418695,0.0,1.0
2013-02-27,10.06,10.06,10.06,10.06,0,4.42609065254485,4.42609065254485,4.42609065254485,4.42609065254485,0,0.0,1.0
2013-02-28,10.13,10.13,10.13,10.13,1100,4.45688850002777,4.45688850002777,4.45688850002777,4.45688850002777,2500.17472950705,0.0,1.0
2013-03-01,10.09,10.09,10.09,10.09,200,4.43928973003753,4.43928973003753,4.43928973003753,4.43928973003753,454.577223546736,0.0,1.0
2013-03-04,10.09,10.09,10.09,10.09,300,4.43928973003753,4.43928973003753,4.43928973003753,4.43928973003753,681.865835320104,0.0,1.0
2013-03-05,10.09,10.09,10.09,10.09,500,4.43928973003753,4.43928973003753,4.43928973003753,4.43928973003753,1136.44305886684,0.0,1.0
2013-03-06,10.06,10.08,10.06,10.06,1300,4.42609065254485,4.43489003753997,4.42609065254485,4.42609065254485,2954.75195305379,0.0,1.0
2013-03-07,10.12,10.15,10.06,10.13,3500,4.45248880753021,4.46568788502289,4.42609065254485,4.45688850002777,7955.10141206788,0.0,1.0
2013-03-08,10.08,10.08,10.06,10.06,800,4.43489003753997,4.43489003753997,4.42609065254485,4.42609065254485,1818.30889418694,0.0,1.0
2013-03-11,10.08,10.08,10.08,10.08,0,4.43489003753997,4.43489003753997,4.43489003753997,4.43489003753997,0,0.0,1.0
2013-03-12,10.08,10.08,10.08,10.08,0,4.43489003753997,4.43489003753997,4.43489003753997,4.43489003753997,0,0.0,1.0
2013-03-13,10.08,10.08,10.06,10.06,1400,4.43489003753997,4.43489003753997,4.42609065254485,4.42609065254485,3182.04056482715,0.0,1.0
2013-03-14,10.07,10.07,10.07,10.07,1000,4.43049034504241,4.43049034504241,4.43049034504241,4.43049034504241,2272.88611773368,0.0,1.0
2013-03-15,10.03,10.08,10.03,10.07,6600,4.41289157505217,4.43489003753997,4.41289157505217,4.43049034504241,15001.0483770423,0.0,1.0
2013-03-18,10.05,10.06,10.01,10.05,3500,4.42169096004729,4.42609065254485,4.40409219005706,4.42169096004729,7955.10141206789,0.0,1.0
2013-03-19,10.01,10.02,10.01,10.02,1800,4.40409219005706,4.40849188255462,4.40409219005706,4.40849188255462,4091.19501192062,0.0,1.0
2013-03-20,10.12,10.12,10.01,10.01,3300,4.45248880753021,4.45248880753021,4.40409219005706,4.40409219005706,7500.52418852114,0.0,1.0
2013-03-21,10.03,10.11,10.02,10.02,1000,4.41289157505217,4.44808911503265,4.40849188255462,4.40849188255462,2272.88611773368,0.0,1.0
2013-03-22,10.03,10.03,10.03,10.03,0,4.41289157505217,4.41289157505217,4.41289157505217,4.41289157505217,0,0.0,1.0
2013-03-25,10.03,10.03,10.03,10.03,0,4.41289157505217,4.41289157505217,4.41289157505217,4.41289157505217,0,0.0,1.0
2013-03-26,10.03,10.03,10.03,10.03,0,4.41289157505217,4.41289157505217,4.41289157505217,4.41289157505217,0,0.0,1.0
2013-03-27,10.03,10.03,10.03,10.03,0,4.41289157505217,4.41289157505217,4.41289157505217,4.41289157505217,0,0.0,1.0
2013-03-28,10.05,10.13,10.05,10.12,2000,4.42169096004729,4.45688850002777,4.42169096004729,4.45248880753021,4545.77223546736,0.0,1.0
2013-04-01,10.06,10.18,10.06,10.18,800,4.42609065254485,4.47888696251557,4.42609065254485,4.47888696251557,1818.30889418695,0.0,1.0
2013-04-02,10.06,10.07,10.05,10.05,3100,4.42609065254485,4.43049034504241,4.42169096004729,4.42169096004729,7045.94696497441,0.0,1.0
2013-04-03,10.05,10.1,10.05,10.1,1100,4.42169096004729,4.44368942253509,4.42169096004729,4.44368942253509,2500.17472950705,0.0,1.0
2013-04-04,10.01,10.05,10.01,10.03,6700,4.40409219005706,4.42169096004729,4.40409219005706,4.41289157505217,15228.3369888156,0.0,1.0
2013-04-05,10.0,10.08,9.99,10.01,18000,4.3996924975595,4.43489003753997,4.39529280506194,4.40409219005706,40911.9501192062,0.0,1.0
2013-04-08,10.13,10.13,10.03,10.13,16700,4.45688850002777,4.45688850002777,4.41289157505217,4.45688850002777,37957.1981661525,0.0,1.0
2013-04-09,10.3,10.32,10.13,10.13,9300,4.53168327248628,4.5404826574814,4.45688850002777,4.45688850002777,21137.8408949232,0.0,1.0
2013-04-10,10.3,10.3,10.3,10.3,0,4.53168327248628,4.53168327248628,4.53168327248628,4.53168327248628,0,0.0,1.0
2013-04-11,10.28,10.29,10.28,10.28,1100,4.52288388749116,4.52728357998872,4.52288388749116,4.52288388749116,2500.17472950705,0.0,1.0
2013-04-12,10.27,10.28,10.27,10.28,1300,4.5184841949936,4.52288388749116,4.5184841949936,4.52288388749116,2954.75195305379,0.0,1.0
2013-04-15,10.29,10.29,10.22,10.22,2300,4.52728357998872,4.52728357998872,4.49648573250581,4.49648573250581,5227.63807078747,0.0,1.0
2013-04-16,10.29,10.29,10.29,10.29,1600,4.52728357998872,4.52728357998872,4.52728357998872,4.52728357998872,3636.61778837389,0.0,1.0
2013-04-17,10.29,10.29,10.29,10.29,1000,4.52728357998872,4.52728357998872,4.52728357998872,4.52728357998872,2272.88611773368,0.0,1.0
2013-04-18,10.29,10.29,10.29,10.29,0,4.52728357998872,4.52728357998872,4.52728357998872,4.52728357998872,0,0.0,1.0
2013-04-19,10.2,10.27,10.2,10.27,2200,4.48768634751069,4.5184841949936,4.48768634751069,4.5184841949936,5000.34945901409,0.0,1.0
2013-04-22,10.2,10.2,10.2,10.2,400,4.48768634751069,4.48768634751069,4.48768634751069,4.48768634751069,909.154447093471,0.0,1.0
2013-04-23,10.37,10.37,10.25,10.25,9700,4.5624811199692,4.5624811199692,4.50968480999848,4.50968480999848,22046.9953420167,0.0,1.0
2013-04-24,10.37,10.37,10.37,10.37,0,4.5624811199692,4.5624811199692,4.5624811199692,4.5624811199692,0,0.0,1.0
2013-04-25,10.21,10.37,10.2,10.2,2000,4.49208604000825,4.5624811199692,4.48768634751069,4.48768634751069,4545.77223546736,0.0,1.0
2013-04-26,10.35,10.35,10.3,10.3,1800,4.55368173497408,4.55368173497408,4.53168327248628,4.53168327248628,4091.19501192062,0.0,1.0
2013-04-29,10.37,10.37,10.21,10.22,1100,4.5624811199692,4.5624811199692,4.49208604000825,4.49648573250581,2500.17472950705,0.0,1.0
2013-04-30,10.37,10.37,10.37,10.37,0,4.5624811199692,4.5624811199692,4.5624811199692,4.5624811199692,0,0.0,1.0
2013-05-01,10.22,10.22,10.22,10.22,500,4.49648573250581,4.49648573250581,4.49648573250581,4.49648573250581,1136.44305886684,0.0,1.0
2013-05-02,10.52,10.87,10.36,10.36,7500,4.62847650743259,4.78246574484717,4.55808142747164,4.55808142747164,17046.6458830026,0.0,1.0
2013-05-03,10.53,10.63,10.53,10.63,500,4.63287619993015,4.67687312490574,4.63287619993015,4.67687312490574,1136.44305886684,0.0,1.0
2013-05-06,10.53,10.53,10.53,10.53,0,4.63287619993015,4.63287619993015,4.63287619993015,4.63287619993015,0,0.0,1.0
2013-05-07,10.53,10.53,10.53,10.53,0,4.63287619993015,4.63287619993015,4.63287619993015,4.63287619993015,0,0.0,1.0
2013-05-08,10.53,10.53,10.53,10.53,0,4.63287619993015,4.63287619993015,4.63287619993015,4.63287619993015,0,0.0,1.0
2013-05-09,10.53,10.53,10.53,10.53,0,4.63287619993015,4.63287619993015,4.63287619993015,4.63287619993015,0,0.0,1.0
2013-05-10,10.36,10.39,10.36,10.39,1500,4.55808142747164,4.57128050496432,4.55808142747164,4.57128050496432,3409.32917660052,0.0,1.0
2013-05-13,10.36,10.36,10.35,10.36,1400,4.55808142747164,4.55808142747164,4.55368173497408,4.55808142747164,3182.04056482715,0.0,1.0
2013-05-14,10.32,10.32,10.32,10.32,500,4.5404826574814,4.5404826574814,4.5404826574814,4.5404826574814,1136.44305886684,0.0,1.0
2013-05-15,10.32,10.32,10.32,10.32,0,4.5404826574814,4.5404826574814,4.5404826574814,4.5404826574814,0,0.0,1.0
2013-05-16,10.4,10.4,10.4,10.4,100,4.57568019746188,4.57568019746188,4.57568019746188,4.57568019746188,227.288611773368,0.0,1.0
2013-05-17,10.4,10.4,10.4,10.4,0,4.57568019746188,4.57568019746188,4.57568019746188,4.57568019746188,0,0.0,1.0
2013-05-20,10.5,10.5,10.5,10.5,400,4.61967712243747,4.61967712243747,4.61967712243747,4.61967712243747,909.154447093472,0.0,1.0
2013-05-21,10.48,10.48,10.48,10.48,1000,4.61087773744235,4.61087773744235,4.61087773744235,4.61087773744235,2272.88611773368,0.0,1.0
2013-05-22,10.54,10.66,10.5,10.66,1600,4.63727589242771,4.69007220239842,4.61967712243747,4.69007220239842,3636.61778837389,0.0,1.0
2013-05-23,10.51,10.55,10.51,10.55,900,4.62407681493503,4.64167558492527,4.62407681493503,4.64167558492527,2045.59750596031,0.0,1.0
2013-05-24,10.5,10.5,10.5,10.5,200,4.61967712243747,4.61967712243747,4.61967712243747,4.61967712243747,454.577223546736,0.0,1.0
2013-05-28,10.5,10.5,10.5,10.5,100,4.61967712243747,4.61967712243747,4.61967712243747,4.61967712243747,227.288611773368,0.0,1.0
2013-05-29,10.27,10.41,10.27,10.4,4100,4.5184841949936,4.58007988995944,4.5184841949936,4.57568019746188,9318.83308270809,0.0,1.0
2013-05-30,10.41,10.41,10.26,10.28,3600,4.58007988995944,4.58007988995944,4.51408450249604,4.52288388749116,8182.39002384124,0.0,1.0
2013-05-31,10.27,10.39,10.26,10.26,2200,4.5184841949936,4.57128050496432,4.51408450249604,4.51408450249604,5000.3494590141,0.0,1.0
2013-06-03,10.4,10.43,10.37,10.4,6000,4.57568019746188,4.58887927495455,4.5624811199692,4.57568019746188,13637.3167064021,0.0,1.0
2013-06-04,10.57,10.57,10.38,10.4,3700,4.65047496992039,4.65047496992039,4.56688081246676,4.57568019746188,8409.67863561461,0.0,1.0
2013-06-05,10.56,10.56,10.56,10.56,200,4.64607527742283,4.64607527742283,4.64607527742283,4.64607527742283,454.577223546736,0.0,1.0
2013-06-06,10.56,10.56,10.56,10.56,0,4.64607527742283,4.64607527742283,4.64607527742283,4.64607527742283,0,0.0,1.0
2013-06-07,10.56,10.56,10.56,10.56,0,4.64607527742283,4.64607527742283,4.64607527742283,4.64607527742283,0,0.0,1.0
2013-06-10,10.43,10.59,10.43,10.59,800,4.58887927495455,4.65927435491551,4.58887927495455,4.65927435491551,1818.30889418695,0.0,1.0
2013-06-11,10.4,10.4,10.39,10.39,800,4.57568019746188,4.57568019746188,4.57128050496432,4.57128050496432,1818.30889418694,0.0,1.0
2013-06-12,9.95,10.25,9.75,10.25,21200,4.51793423343141,4.65415335604743,4.42712148502073,4.65415335604743,46689.4799926712,0.31875,1.0
2013-06-13,9.95,9.95,9.95,9.95,0,4.51793423343141,4.51793423343141,4.51793423343141,4.51793423343141,0,0.0,1.0
2013-06-14,9.93,9.95,9.93,9.95,5300,4.50885295859034,4.51793423343141,4.50885295859034,4.51793423343141,11672.3699981678,0.0,1.0
2013-06-17,9.95,9.95,9.95,9.95,1200,4.51793423343141,4.51793423343141,4.51793423343141,4.51793423343141,2642.80075430214,0.0,1.0
2013-06-18,9.95,9.95,9.95,9.95,1100,4.51793423343141,4.51793423343141,4.51793423343141,4.51793423343141,2422.5673581103,0.0,1.0
2013-06-19,9.95,9.95,9.91,9.91,2400,4.51793423343141,4.51793423343141,4.49977168374927,4.49977168374927,5285.60150860428,0.0,1.0
2013-06-20,9.95,9.95,9.94,9.94,1100,4.51793423343141,4.51793423343141,4.51339359601087,4.51339359601087,2422.5673581103,0.0,1.0
2013-06-21,9.92,9.95,9.91,9.95,2900,4.50431232116981,4.51793423343141,4.49977168374927,4.51793423343141,6386.76848956351,0.0,1.0
2013-06-24,9.95,9.95,9.74,9.95,4200,4.51793423343141,4.51793423343141,4.42258084760019,4.51793423343141,9249.8026400575,0.0,1.0
2013-06-25,9.94,9.94,9.78,9.78,2000,4.51339359601087,4.51339359601087,4.44074339728233,4.44074339728233,4404.66792383691,0.0,1.0
2013-06-26,9.95,9.95,9.95,9.95,2100,4.51793423343141,4.51793423343141,4.51793423343141,4.51793423343141,4624.90132002875,0.0,1.0
2013-06-27,9.96,10.12,9.96,10.12,800,4.52247487085194,4.59512506958049,4.52247487085194,4.59512506958049,1761.86716953476,0.0,1.0
2013-06-28,10.0,10.0,9.96,9.96,1600,4.54063742053408,4.54063742053408,4.52247487085194,4.52247487085194,3523.73433906952,0.0,1.0
2013-07-01,10.01,10.01,10.01,10.01,200,4.54517805795461,4.54517805795461,4.54517805795461,4.54517805795461,440.466792383691,0.0,1.0
2013-07-02,10.1,10.14,10.01,10.01,1500,4.58604379473942,4.60420634442156,4.54517805795461,4.54517805795461,3303.50094287768,0.0,1.0
2013-07-03,10.1,10.1,10.0,10.0,1500,4.58604379473942,4.58604379473942,4.54063742053408,4.54063742053408,3303.50094287768,0.0,1.0
2013-07-05,10.1,10.1,10.1,10.1,0,4.58604379473942,4.58604379473942,4.58604379473942,4.58604379473942,0,0.0,1.0
2013-07-08,9.98,10.04,9.98,10.0,2900,4.53155614569301,4.55879997021621,4.53155614569301,4.54063742053408,6386.76848956351,0.0,1.0
2013-07-09,9.85,9.98,9.68,9.96,27800,4.47252785922607,4.53155614569301,4.39533702307699,4.52247487085194,61224.8841413329,0.0,1.0
2013-07-10,9.82,9.82,9.78,9.8,2300,4.45890594696446,4.45890594696446,4.44074339728233,4.4498246721234,5065.36811241245,0.0,1.0
2013-07-11,9.81,9.85,9.81,9.84,12500,4.45436530954393,4.47252785922607,4.45436530954393,4.46798722180553,27529.1745239807,0.0,1.0
2013-07-12,9.69,9.82,9.63,9.82,6300,4.39987766049752,4.45890594696446,4.37263383597432,4.45890594696446,13874.7039600863,0.0,1.0
2013-07-15,9.7,9.72,9.68,9.7,4900,4.40441829791806,4.41349957275912,4.39533702307699,4.40441829791806,10791.4364134004,0.0,1.0
2013-07-16,9.57,9.57,9.57,9.57,300,4.34539001145111,4.34539001145111,4.34539001145111,4.34539001145111,660.700188575536,0.0,1.0
2013-07-17,9.62,9.65,9.6,9.64,7400,4.36809319855378,4.38171511081539,4.35901192371271,4.37717447339485,16297.2713181966,0.0,1.0
2013-07-18,9.67,9.7,9.67,9.7,600,4.39079638565645,4.40441829791806,4.39079638565645,4.40441829791806,1321.40037715107,0.0,1.0
2013-07-19,9.76,9.76,9.75,9.75,1500,4.43166212244126,4.43166212244126,4.42712148502073,4.42712148502073,3303.50094287768,0.0,1.0
2013-07-22,9.7,9.77,9.7,9.76,1000,4.40441829791806,4.43620275986179,4.40441829791806,4.43166212244126,2202.33396191845,0.0,1.0
2013-07-23,9.95,9.95,9.8,9.8,18800,4.51793423343141,4.51793423343141,4.4498246721234,4.4498246721234,41403.8784840669,0.0,1.0
2013-07-24,9.93,9.94,9.93,9.94,1500,4.50885295859034,4.51339359601087,4.50885295859034,4.51339359601087,3303.50094287768,0.0,1.0
2013-07-25,9.94,9.95,9.93,9.93,500,4.51339359601087,4.51793423343141,4.50885295859034,4.50885295859034,1101.16698095923,0.0,1.0
2013-07-26,9.95,9.97,9.95,9.97,2200,4.51793423343141,4.52701550827248,4.51793423343141,4.52701550827248,4845.13471622059,0.0,1.0
2013-07-29,9.98,9.98,9.98,9.98,200,4.53155614569301,4.53155614569301,4.53155614569301,4.53155614569301,440.466792383691,0.0,1.0
2013-07-30,9.98,9.98,9.98,9.98,0,4.53155614569301,4.53155614569301,4.53155614569301,4.53155614569301,0,0.0,1.0
2013-07-31,10.16,10.23,10.15,10.15,4000,4.61328761926262,4.64507208120636,4.60874698184209,4.60874698184209,8809.33584767382,0.0,1.0
2013-08-01,9.95,9.96,9.95,9.96,1600,4.51793423343141,4.52247487085194,4.51793423343141,4.52247487085194,3523.73433906952,0.0,1.0
2013-08-02,9.95,9.95,9.95,9.95,0,4.51793423343141,4.51793423343141,4.51793423343141,4.51793423343141,0,0.0,1.0
2013-08-05,10.15,10.2,9.95,9.95,17000,4.60874698184209,4.63145016894476,4.51793423343141,4.51793423343141,37439.6773526137,0.0,1.0
2013-08-06,10.15,10.15,10.15,10.15,0,4.60874698184209,4.60874698184209,4.60874698184209,4.60874698184209,0,0.0,1.0
2013-08-07,10.15,10.15,10.15,10.15,0,4.60874698184209,4.60874698184209,4.60874698184209,4.60874698184209,0,0.0,1.0
2013-08-08,9.96,9.97,9.96,9.97,500,4.52247487085194,4.52701550827248,4.52247487085194,4.52701550827248,1101.16698095923,0.0,1.0
2013-08-09,10.06,10.2,10.06,10.2,1100,4.56788124505728,4.63145016894476,4.56788124505728,4.63145016894476,2422.5673581103,0.0,1.0
2013-08-12,10.06,10.06,10.06,10.06,0,4.56788124505728,4.56788124505728,4.56788124505728,4.56788124505728,0,0.0,1.0
2013-08-13,10.23,10.23,9.96,9.96,4000,4.64507208120636,4.64507208120636,4.52247487085194,4.52247487085194,8809.33584767382,0.0,1.0
2013-08-14,10.23,10.23,10.23,10.23,0,4.64507208120636,4.64507208120636,4.64507208120636,4.64507208120636,0,0.0,1.0
2013-08-15,10.14,10.14,9.96,9.96,1000,4.60420634442156,4.60420634442156,4.52247487085194,4.52247487085194,2202.33396191845,0.0,1.0
2013-08-16,9.96,10.07,9.96,10.07,1800,4.52247487085194,4.57242188247782,4.52247487085194,4.57242188247782,3964.20113145322,0.0,1.0
2013-08-19,9.97,10.21,9.97,10.21,2500,4.52701550827248,4.63599080636529,4.52701550827248,4.63599080636529,5505.83490479613,0.0,1.0
2013-08-20,9.97,9.97,9.93,9.95,1400,4.52701550827248,4.52701550827248,4.50885295859034,4.51793423343141,3083.26754668583,0.0,1.0
2013-08-21,9.93,9.94,9.93,9.94,700,4.50885295859034,4.51339359601087,4.50885295859034,4.51339359601087,1541.63377334292,0.0,1.0
2013-08-22,9.96,9.96,9.96,9.96,100,4.52247487085194,4.52247487085194,4.52247487085194,4.52247487085194,220.233396191845,0.0,1.0
2013-08-23,10.03,10.2,9.95,9.95,300,4.55425933279568,4.63145016894476,4.51793423343141,4.51793423343141,660.700188575536,0.0,1.0
2013-08-26,10.09,10.15,10.09,10.15,200,4.58150315731888,4.60874698184209,4.58150315731888,4.60874698184209,440.466792383691,0.0,1.0
2013-08-27,10.01,10.01,10.01,10.01,100,4.54517805795461,4.54517805795461,4.54517805795461,4.54517805795461,220.233396191845,0.0,1.0
2013-08-28,10.02,10.02,10.02,10.02,200,4.54971869537515,4.54971869537515,4.54971869537515,4.54971869537515,440.46679238369,0.0,1.0
2013-08-29,10.02,10.02,10.02,10.02,0,4.54971869537515,4.54971869537515,4.54971869537515,4.54971869537515,0,0.0,1.0
2013-08-30,10.02,10.02,10.02,10.02,0,4.54971869537515,4.54971869537515,4.54971869537515,4.54971869537515,0,0.0,1.0
2013-09-03,10.0,10.0,10.0,10.0,1100,4.54063742053408,4.54063742053408,4.54063742053408,4.54063742053408,2422.5673581103,0.0,1.0
2013-09-04,10.0,10.0,10.0,10.0,0,4.54063742053408,4.54063742053408,4.54063742053408,4.54063742053408,0,0.0,1.0
2013-09-05,9.98,10.0,9.98,10.0,300,4.53155614569301,4.54063742053408,4.53155614569301,4.54063742053408,660.700188575536,0.0,1.0
2013-09-06,9.98,9.98,9.98,9.98,0,4.53155614569301,4.53155614569301,4.53155614569301,4.53155614569301,0,0.0,1.0
2013-09-09,9.72,9.86,9.72,9.8,8800,4.41349957275912,4.4770684966466,4.41349957275912,4.4498246721234,19380.5388648824,0.0,1.0
2013-09-10,9.85,9.85,9.85,9.85,2500,4.47252785922607,4.47252785922607,4.47252785922607,4.47252785922607,5505.83490479613,0.0,1.0
2013-09-11,9.72,9.82,9.71,9.73,6000,4.41349957275912,4.45890594696446,4.40895893533859,4.41804021017966,13214.0037715107,0.0,1.0
2013-09-12,9.72,9.72,9.72,9.72,0,4.41349957275912,4.41349957275912,4.41349957275912,4.41349957275912,0,0.0,1.0
2013-09-13,9.72,9.72,9.72,9.72,0,4.41349957275912,4.41349957275912,4.41349957275912,4.41349957275912,0,0.0,1.0
2013-09-16,9.65,9.73,9.65,9.73,400,4.38171511081539,4.41804021017966,4.38171511081539,4.41804021017966,880.93358476738,0.0,1.0
2013-09-17,9.92,10.0,9.7,9.7,2000,4.50431232116981,4.54063742053408,4.40441829791806,4.40441829791806,4404.6679238369,0.0,1.0
2013-09-18,9.49,9.65,9.49,9.65,3300,4.30906491208684,4.38171511081539,4.30906491208684,4.38171511081539,7267.70207433089,0.0,1.0
2013-09-19,9.73,9.73,9.56,9.57,1700,4.41804021017966,4.41804021017966,4.34084937403058,4.34539001145111,3743.96773526137,0.0,1.0
2013-09-20,9.57,9.57,9.57,9.57,300,4.34539001145111,4.34539001145111,4.34539001145111,4.34539001145111,660.700188575536,0.0,1.0
2013-09-23,9.57,9.57,9.57,9.57,300,4.34539001145111,4.34539001145111,4.34539001145111,4.34539001145111,660.700188575536,0.0,1.0
2013-09-24,9.62,9.83,9.62,9.83,1200,4.36809319855378,4.463446584385,4.36809319855378,4.463446584385,2642.80075430215,0.0,1.0
2013-09-25,9.57,9.57,9.57,9.57,300,4.34539001145111,4.34539001145111,4.34539001145111,4.34539001145111,660.700188575536,0.0,1.0
2013-09-26,9.57,9.57,9.57,9.57,0,4.34539001145111,4.34539001145111,4.34539001145111,4.34539001145111,0,0.0,1.0
2013-09-27,9.57,9.57,9.57,9.57,0,4.34539001145111,4.34539001145111,4.34539001145111,4.34539001145111,0,0.0,1.0
2013-09-30,9.57,9.57,9.57,9.57,0,4.34539001145111,4.34539001145111,4.34539001145111,4.34539001145111,0,0.0,1.0
2013-10-01,9.55,9.82,9.55,9.57,700,4.33630873661004,4.45890594696446,4.33630873661004,4.34539001145111,1541.63377334292,0.0,1.0
2013-10-02,9.57,9.78,9.55,9.55,2200,4.34539001145111,4.44074339728233,4.33630873661004,4.33630873661004,4845.1347162206,0.0,1.0
2013-10-03,9.65,9.65,9.65,9.65,300,4.38171511081539,4.38171511081539,4.38171511081539,4.38171511081539,660.700188575535,0.0,1.0
2013-10-04,9.7,9.7,9.7,9.7,300,4.40441829791806,4.40441829791806,4.40441829791806,4.40441829791806,660.700188575535,0.0,1.0
2013-10-07,9.7,9.7,9.7,9.7,0,4.40441829791806,4.40441829791806,4.40441829791806,4.40441829791806,0,0.0,1.0
2013-10-08,9.85,9.85,9.64,9.77,2100,4.47252785922607,4.47252785922607,4.37717447339485,4.43620275986179,4624.90132002875,0.0,1.0
2013-10-09,9.67,9.75,9.64,9.74,800,4.39079638565645,4.42712148502073,4.37717447339485,4.42258084760019,1761.86716953476,0.0,1.0
2013-10-10,9.67,9.67,9.67,9.67,0,4.39079638565645,4.39079638565645,4.39079638565645,4.39079638565645,0,0.0,1.0
2013-10-11,9.67,9.67,9.67,9.67,0,4.39079638565645,4.39079638565645,4.39079638565645,4.39079638565645,0,0.0,1.0
2013-10-14,9.85,9.85,9.85,9.85,100,4.47252785922607,4.47252785922607,4.47252785922607,4.47252785922607,220.233396191845,0.0,1.0
2013-10-15,9.83,9.83,9.83,9.83,200,4.463446584385,4.463446584385,4.463446584385,4.463446584385,440.46679238369,0.0,1.0
2013-10-16,9.7,9.79,9.7,9.78,800,4.40441829791806,4.44528403470286,4.40441829791806,4.44074339728233,1761.86716953476,0.0,1.0
2013-10-17,9.66,9.67,9.65,9.65,1300,4.38625574823592,4.39079638565645,4.38171511081539,4.38171511081539,2863.03415049399,0.0,1.0
2013-10-18,9.69,9.69,9.69,9.69,100,4.39987766049752,4.39987766049752,4.39987766049752,4.39987766049752,220.233396191845,0.0,1.0
2013-10-21,9.79,9.84,9.7,9.84,3100,4.44528403470286,4.46798722180553,4.40441829791806,4.46798722180553,6827.23528194721,0.0,1.0
2013-10-22,9.84,9.84,9.84,9.84,500,4.46798722180553,4.46798722180553,4.46798722180553,4.46798722180553,1101.16698095923,0.0,1.0
2013-10-23,9.73,9.8,9.7,9.79,2000,4.41804021017966,4.4498246721234,4.40441829791806,4.44528403470286,4404.6679238369,0.0,1.0
2013-10-24,9.74,9.81,9.7,9.78,2300,4.42258084760019,4.45436530954393,4.40441829791806,4.44074339728233,5065.36811241244,0.0,1.0
2013-10-25,9.72,9.79,9.67,9.67,1400,4.41349957275912,4.44528403470286,4.39079638565645,4.39079638565645,3083.26754668584,0.0,1.0
2013-10-28,9.72,9.72,9.72,9.72,0,4.41349957275912,4.41349957275912,4.41349957275912,4.41349957275912,0,0.0,1.0
2013-10-29,9.82,9.84,9.81,9.83,900,4.45890594696446,4.46798722180553,4.45436530954393,4.463446584385,1982.10056572661,0.0,1.0
2013-10-30,9.82,9.82,9.82,9.82,0,4.45890594696446,4.45890594696446,4.45890594696446,4.45890594696446,0,0.0,1.0
2013-10-31,9.71,9.79,9.71,9.79,200,4.40895893533859,4.44528403470286,4.40895893533859,4.44528403470286,440.466792383691,0.0,1.0
2013-11-01,9.72,9.72,9.72,9.72,200,4.41349957275912,4.41349957275912,4.41349957275912,4.41349957275912,440.466792383691,0.0,1.0
2013-11-04,9.72,9.72,9.72,9.72,0,4.41349957275912,4.41349957275912,4.41349957275912,4.41349957275912,0,0.0,1.0
2013-11-05,9.72,9.85,9.7,9.85,2300,4.41349957275912,4.47252785922607,4.40441829791806,4.47252785922607,5065.36811241245,0.0,1.0
2013-11-06,9.69,9.7,9.65,9.69,4500,4.39987766049752,4.40441829791806,4.38171511081539,4.39987766049752,9910.50282863304,0.0,1.0
2013-11-07,9.77,9.77,9.77,9.77,1600,4.43620275986179,4.43620275986179,4.43620275986179,4.43620275986179,3523.73433906953,0.0,1.0
2013-11-08,9.77,9.77,9.77,9.77,0,4.43620275986179,4.43620275986179,4.43620275986179,4.43620275986179,0,0.0,1.0
2013-11-11,9.85,9.85,9.83,9.83,3600,4.47252785922607,4.47252785922607,4.463446584385,4.463446584385,7928.40226290642,0.0,1.0
2013-11-12,9.95,10.0,9.94,9.94,1300,4.51793423343141,4.54063742053408,4.51339359601087,4.51339359601087,2863.03415049399,0.0,1.0
2013-11-13,9.68,9.68,9.68,9.68,200,4.39533702307699,4.39533702307699,4.39533702307699,4.39533702307699,440.46679238369,0.0,1.0
2013-11-14,9.95,9.95,9.6,9.68,5700,4.51793423343141,4.51793423343141,4.35901192371271,4.39533702307699,12553.3035829352,0.0,1.0
2013-11-15,9.95,9.95,9.95,9.95,200,4.51793423343141,4.51793423343141,4.51793423343141,4.51793423343141,440.46679238369,0.0,1.0
2013-11-18,10.0,10.0,10.0,10.0,200,4.54063742053408,4.54063742053408,4.54063742053408,4.54063742053408,440.46679238369,0.0,1.0
2013-11-19,10.0,10.0,10.0,10.0,0,4.54063742053408,4.54063742053408,4.54063742053408,4.54063742053408,0,0.0,1.0
2013-11-20,10.0,10.0,10.0,10.0,0,4.54063742053408,4.54063742053408,4.54063742053408,4.54063742053408,0,0.0,1.0
2013-11-21,10.0,10.0,10.0,10.0,200,4.54063742053408,4.54063742053408,4.54063742053408,4.54063742053408,440.46679238369,0.0,1.0
2013-11-22,10.0,10.0,10.0,10.0,0,4.54063742053408,4.54063742053408,4.54063742053408,4.54063742053408,0,0.0,1.0
2013-11-25,10.0,10.0,10.0,10.0,0,4.54063742053408,4.54063742053408,4.54063742053408,4.54063742053408,0,0.0,1.0
2013-11-26,10.0,10.0,10.0,10.0,0,4.54063742053408,4.54063742053408,4.54063742053408,4.54063742053408,0,0.0,1.0
2013-11-27,9.98,9.98,9.98,9.98,200,4.53155614569301,4.53155614569301,4.53155614569301,4.53155614569301,440.466792383691,0.0,1.0
2013-11-29,9.98,9.98,9.98,9.98,0,4.53155614569301,4.53155614569301,4.53155614569301,4.53155614569301,0,0.0,1.0
2013-12-02,9.66,9.66,9.66,9.66,500,4.38625574823592,4.38625574823592,4.38625574823592,4.38625574823592,1101.16698095923,0.0,1.0
2013-12-03,9.66,9.66,9.66,9.66,0,4.38625574823592,4.38625574823592,4.38625574823592,4.38625574823592,0,0.0,1.0
2013-12-04,9.73,9.73,9.73,9.73,100,4.41804021017966,4.41804021017966,4.41804021017966,4.41804021017966,220.233396191845,0.0,1.0
2013-12-05,10.0,10.0,9.9,9.97,2700,4.54063742053408,4.54063742053408,4.49523104632874,4.52701550827248,5946.30169717982,0.0,1.0
2013-12-06,10.0,10.0,10.0,10.0,0,4.54063742053408,4.54063742053408,4.54063742053408,4.54063742053408,0,0.0,1.0
2013-12-09,9.93,10.0,9.93,10.0,1800,4.50885295859034,4.54063742053408,4.50885295859034,4.54063742053408,3964.20113145322,0.0,1.0
2013-12-10,9.87,9.87,9.85,9.85,1300,4.48160913406713,4.48160913406713,4.47252785922607,4.47252785922607,2863.03415049399,0.0,1.0
2013-12-11,9.7,9.9,9.7,9.89,1300,4.54915111569758,4.64294804591815,4.54915111569758,4.63825819940712,2771.94572773966,0.31875,1.0
2013-12-12,9.95,9.95,9.68,9.68,600,4.66639727847329,4.66639727847329,4.53977142267552,4.53977142267552,1279.35956664907,0.0,1.0
2013-12-13,9.95,9.95,9.95,9.95,0,4.66639727847329,4.66639727847329,4.66639727847329,4.66639727847329,0,0.0,1.0
2013-12-16,10.0,10.0,9.97,9.97,800,4.68984651102843,4.68984651102843,4.67577697149535,4.67577697149535,1705.8127555321,0.0,1.0
2013-12-17,9.99,9.99,9.63,9.63,300,4.6851566645174,4.6851566645174,4.51632219012038,4.51632219012038,639.679783324537,0.0,1.0
2013-12-18,9.98,9.99,9.96,9.99,6800,4.68046681800638,4.6851566645174,4.67108712498432,4.6851566645174,14499.4084220228,0.0,1.0
2013-12-19,9.6,9.7,9.6,9.63,4000,4.50225265058729,4.54915111569758,4.50225265058729,4.51632219012038,8529.06377766049,0.0,1.0
2013-12-20,9.58,9.58,9.55,9.55,2000,4.49287295756524,4.49287295756524,4.47880341803215,4.47880341803215,4264.53188883024,0.0,1.0
2013-12-23,9.58,9.58,9.58,9.58,400,4.49287295756524,4.49287295756524,4.49287295756524,4.49287295756524,852.906377766048,0.0,1.0
2013-12-24,9.55,9.55,9.55,9.55,2700,4.47880341803215,4.47880341803215,4.47880341803215,4.47880341803215,5757.11804992083,0.0,1.0
2013-12-26,9.55,9.55,9.55,9.55,0,4.47880341803215,4.47880341803215,4.47880341803215,4.47880341803215,0,0.0,1.0
2013-12-27,9.51,9.77,9.51,9.72,5100,4.46004403198804,4.58198004127478,4.46004403198804,4.55853080871964,10874.5563165171,0.0,1.0
2013-12-30,9.51,9.51,9.51,9.51,0,4.46004403198804,4.46004403198804,4.46004403198804,4.46004403198804,0,0.0,1.0
2013-12-31,9.51,9.51,9.51,9.51,42,4.46004403198804,4.46004403198804,4.46004403198804,4.46004403198804,89.5551696654351,0.0,1.0
2014-01-02,9.51,9.66,9.51,9.66,1300,4.46004403198804,4.53039172965347,4.46004403198804,4.53039172965347,2771.94572773966,0.0,1.0
2014-01-03,9.51,9.51,9.51,9.51,0,4.46004403198804,4.46004403198804,4.46004403198804,4.46004403198804,0,0.0,1.0
2014-01-06,9.51,9.51,9.51,9.51,0,4.46004403198804,4.46004403198804,4.46004403198804,4.46004403198804,0,0.0,1.0
2014-01-07,9.51,9.52,9.51,9.51,1500,4.46004403198804,4.46473387849907,4.46004403198804,4.46004403198804,3198.39891662268,0.0,1.0
2014-01-08,9.6,9.6,9.6,9.6,700,4.50225265058729,4.50225265058729,4.50225265058729,4.50225265058729,1492.58616109059,0.0,1.0
2014-01-09,9.6,9.6,9.6,9.6,0,4.50225265058729,4.50225265058729,4.50225265058729,4.50225265058729,0,0.0,1.0
2014-01-10,9.67,9.67,9.65,9.65,500,4.53508157616449,4.53508157616449,4.52570188314244,4.52570188314244,1066.13297220756,0.0,1.0
2014-01-13,9.73,9.74,9.73,9.74,400,4.56322065523066,4.56791050174169,4.56322065523066,4.56791050174169,852.906377766049,0.0,1.0
2014-01-14,9.53,9.56,9.52,9.52,1800,4.4694237250101,4.48349326454318,4.46473387849907,4.46473387849907,3838.07869994721,0.0,1.0
2014-01-15,9.64,9.64,9.64,9.64,600,4.52101203663141,4.52101203663141,4.52101203663141,4.52101203663141,1279.35956664907,0.0,1.0
2014-01-16,9.64,9.64,9.64,9.64,0,4.52101203663141,4.52101203663141,4.52101203663141,4.52101203663141,0,0.0,1.0
2014-01-17,9.64,9.64,9.64,9.64,0,4.52101203663141,4.52101203663141,4.52101203663141,4.52101203663141,0,0.0,1.0
2014-01-21,9.59,9.71,9.55,9.7,5500,4.49756280407627,4.55384096220861,4.47880341803215,4.54915111569758,11727.4626942832,0.0,1.0
2014-01-22,9.54,9.6,9.54,9.59,2700,4.47411357152112,4.50225265058729,4.47411357152112,4.49756280407627,5757.11804992083,0.0,1.0
2014-01-23,9.54,9.54,9.54,9.54,0,4.47411357152112,4.47411357152112,4.47411357152112,4.47411357152112,0,0.0,1.0
2014-01-24,9.29,9.55,9.15,9.54,10800,4.35686740874541,4.47880341803215,4.29120955759102,4.47411357152112,23028.4721996833,0.0,1.0
2014-01-27,9.22,9.3,9.21,9.3,2700,4.32403848316821,4.36155725525644,4.31934863665719,4.36155725525644,5757.11804992083,0.0,1.0
2014-01-28,9.05,9.44,9.05,9.44,7600,4.24431109248073,4.42721510641084,4.24431109248073,4.42721510641084,16205.2211775549,0.0,1.0
2014-01-29,9.14,9.18,9.13,9.17,1500,4.28651971107999,4.3052790971241,4.28182986456896,4.30058925061307,3198.39891662268,0.0,1.0
2014-01-30,9.24,9.24,9.09,9.1,600,4.33341817619027,4.33341817619027,4.26307047852484,4.26776032503587,1279.35956664907,0.0,1.0
2014-01-31,9.25,9.25,9.2,9.2,900,4.3381080227013,4.3381080227013,4.31465879014616,4.31465879014616,1919.03934997361,0.0,1.0
2014-02-03,9.23,9.32,9.06,9.32,3200,4.32872832967924,4.3709369482785,4.24900093899176,4.3709369482785,6823.25102212839,0.0,1.0
2014-02-04,9.26,9.33,9.26,9.33,300,4.34279786921233,4.37562679478953,4.34279786921233,4.37562679478953,639.679783324536,0.0,1.0
2014-02-05,9.32,9.32,9.13,9.3,700,4.3709369482785,4.3709369482785,4.28182986456896,4.36155725525644,1492.58616109058,0.0,1.0
2014-02-06,9.32,9.32,9.32,9.32,0,4.3709369482785,4.3709369482785,4.3709369482785,4.3709369482785,0,0.0,1.0
2014-02-07,9.4,9.47,9.3,9.33,1300,4.40845572036673,4.44128464594393,4.36155725525644,4.37562679478953,2771.94572773966,0.0,1.0
2014-02-10,9.46,9.46,9.46,9.46,2100,4.4365947994329,4.4365947994329,4.4365947994329,4.4365947994329,4477.75848327175,0.0,1.0
2014-02-11,9.64,9.69,9.3,9.46,2400,4.52101203663141,4.54446126918655,4.36155725525644,4.4365947994329,5117.43826659629,0.0,1.0
2014-02-12,9.64,9.64,9.64,9.64,0,4.52101203663141,4.52101203663141,4.52101203663141,4.52101203663141,0,0.0,1.0
2014-02-13,9.5,9.51,9.35,9.42,4400,4.45535418547701,4.46004403198804,4.38500648781158,4.41783541338878,9381.97015542653,0.0,1.0
2014-02-14,9.5,9.5,9.5,9.5,200,4.45535418547701,4.45535418547701,4.45535418547701,4.45535418547701,426.453188883024,0.0,1.0
2014-02-18,9.51,9.51,9.48,9.48,600,4.46004403198804,4.46004403198804,4.44597449245495,4.44597449245495,1279.35956664907,0.0,1.0
2014-02-19,9.77,9.77,9.51,9.51,800,4.58198004127478,4.58198004127478,4.46004403198804,4.46004403198804,1705.8127555321,0.0,1.0
2014-02-20,9.71,9.71,9.47,9.66,2700,4.55384096220861,4.55384096220861,4.44128464594393,4.53039172965347,5757.11804992082,0.0,1.0
2014-02-21,9.64,9.7,9.47,9.58,4500,4.52101203663141,4.54915111569758,4.44128464594393,4.49287295756524,9595.19674986804,0.0,1.0
2014-02-24,9.63,9.69,9.63,9.69,2000,4.51632219012038,4.54446126918655,4.51632219012038,4.54446126918655,4264.53188883024,0.0,1.0
2014-02-25,9.84,9.84,9.65,9.71,7800,4.61480896685198,4.61480896685198,4.52570188314244,4.55384096220861,16631.6743664379,0.0,1.0
2014-02-26,9.84,9.84,9.84,9.84,0,4.61480896685198,4.61480896685198,4.61480896685198,4.61480896685198,0,0.0,1.0
2014-02-27,9.84,9.84,9.84,9.84,0,4.61480896685198,4.61480896685198,4.61480896685198,4.61480896685198,0,0.0,1.0
2014-02-28,9.84,9.84,9.84,9.84,0,4.61480896685198,4.61480896685198,4.61480896685198,4.61480896685198,0,0.0,1.0
2014-03-03,9.77,9.82,9.77,9.8,1400,4.58198004127478,4.60542927382992,4.58198004127478,4.59604958080786,2985.17232218117,0.0,1.0
2014-03-04,9.83,9.83,9.78,9.83,1300,4.61011912034095,4.61011912034095,4.58666988778581,4.61011912034095,2771.94572773966,0.0,1.0
2014-03-05,9.78,9.83,9.78,9.83,1500,4.58666988778581,4.61011912034095,4.58666988778581,4.61011912034095,3198.39891662268,0.0,1.0
2014-03-06,9.85,9.85,9.78,9.83,1500,4.61949881336301,4.61949881336301,4.58666988778581,4.61011912034095,3198.39891662268,0.0,1.0
2014-03-07,9.66,9.8,9.66,9.8,6700,4.53039172965347,4.59604958080786,4.53039172965347,4.59604958080786,14286.1818275813,0.0,1.0
2014-03-10,9.8,9.93,9.8,9.83,3700,4.59604958080786,4.65701758545123,4.59604958080786,4.61011912034095,7889.38399433595,0.0,1.0
2014-03-11,9.69,9.84,9.67,9.77,1800,4.54446126918655,4.61480896685198,4.53508157616449,4.58198004127478,3838.07869994722,0.0,1.0
2014-03-12,9.95,9.95,9.95,9.95,2500,4.66639727847329,4.66639727847329,4.66639727847329,4.66639727847329,5330.6648610378,0.0,1.0
2014-03-13,9.81,9.84,9.81,9.84,2600,4.60073942731889,4.61480896685198,4.60073942731889,4.61480896685198,5543.89145547932,0.0,1.0
2014-03-14,9.89,9.89,9.89,9.89,1000,4.63825819940712,4.63825819940712,4.63825819940712,4.63825819940712,2132.26594441512,0.0,1.0
2014-03-17,9.93,9.93,9.92,9.92,1500,4.65701758545123,4.65701758545123,4.6523277389402,4.6523277389402,3198.39891662268,0.0,1.0
2014-03-18,9.94,10.0,9.93,9.99,3500,4.66170743196226,4.68984651102843,4.65701758545123,4.6851566645174,7462.93080545293,0.0,1.0
2014-03-19,10.0,10.0,9.97,9.99,1400,4.68984651102843,4.68984651102843,4.67577697149535,4.6851566645174,2985.17232218117,0.0,1.0
2014-03-20,9.98,10.0,9.98,10.0,300,4.68046681800638,4.68984651102843,4.68046681800638,4.68984651102843,639.679783324536,0.0,1.0
2014-03-21,10.0,10.0,10.0,10.0,1100,4.68984651102843,4.68984651102843,4.68984651102843,4.68984651102843,2345.49253885663,0.0,1.0
2014-03-24,10.0,10.0,10.0,10.0,0,4.68984651102843,4.68984651102843,4.68984651102843,4.68984651102843,0,0.0,1.0
2014-03-25,9.98,9.98,9.93,9.94,1500,4.68046681800638,4.68046681800638,4.65701758545123,4.66170743196226,3198.39891662268,0.0,1.0
2014-03-26,9.93,9.93,9.93,9.93,1400,4.65701758545123,4.65701758545123,4.65701758545123,4.65701758545123,2985.17232218117,0.0,1.0
2014-03-27,9.93,9.93,9.93,9.93,0,4.65701758545123,4.65701758545123,4.65701758545123,4.65701758545123,0,0.0,1.0
2014-03-28,9.93,9.93,9.93,9.93,10,4.65701758545123,4.65701758545123,4.65701758545123,4.65701758545123,21.3226594441512,0.0,1.0
2014-03-31,9.77,9.97,9.77,9.97,2400,4.58198004127478,4.67577697149535,4.58198004127478,4.67577697149535,5117.43826659629,0.0,1.0
2014-04-01,9.97,9.97,9.97,9.97,500,4.67577697149535,4.67577697149535,4.67577697149535,4.67577697149535,1066.13297220756,0.0,1.0
2014-04-02,9.96,9.96,9.8,9.96,2400,4.67108712498432,4.67108712498432,4.59604958080786,4.67108712498432,5117.43826659629,0.0,1.0
2014-04-03,9.9,9.9,9.9,9.9,200,4.64294804591815,4.64294804591815,4.64294804591815,4.64294804591815,426.453188883024,0.0,1.0
2014-04-04,9.88,9.9,9.88,9.9,2000,4.63356835289609,4.64294804591815,4.63356835289609,4.64294804591815,4264.53188883024,0.0,1.0
2014-04-07,9.9,9.9,9.85,9.9,1500,4.64294804591815,4.64294804591815,4.61949881336301,4.64294804591815,3198.39891662268,0.0,1.0
2014-04-08,9.86,9.86,9.86,9.86,100,4.62418865987403,4.62418865987403,4.62418865987403,4.62418865987403,213.226594441512,0.0,1.0
2014-04-09,9.89,9.89,9.74,9.89,1200,4.63825819940712,4.63825819940712,4.56791050174169,4.63825819940712,2558.71913329815,0.0,1.0
2014-04-10,9.81,9.89,9.81,9.89,700,4.60073942731889,4.63825819940712,4.60073942731889,4.63825819940712,1492.58616109059,0.0,1.0
2014-04-11,9.75,9.9,9.75,9.9,600,4.57260034825272,4.64294804591815,4.57260034825272,4.64294804591815,1279.35956664907,0.0,1.0
2014-04-14,9.75,9.75,9.75,9.75,0,4.57260034825272,4.57260034825272,4.57260034825272,4.57260034825272,0,0.0,1.0
2014-04-15,9.75,9.75,9.75,9.75,70,4.57260034825272,4.57260034825272,4.57260034825272,4.57260034825272,149.258616109058,0.0,1.0
2014-04-16,9.75,9.75,9.75,9.75,0,4.57260034825272,4.57260034825272,4.57260034825272,4.57260034825272,0,0.0,1.0
2014-04-17,9.66,9.76,9.66,9.76,6600,4.53039172965347,4.57729019476375,4.53039172965347,4.57729019476375,14072.9552331398,0.0,1.0
2014-04-21,9.66,9.66,9.66,9.66,0,4.53039172965347,4.53039172965347,4.53039172965347,4.53039172965347,0,0.0,1.0
2014-04-22,9.66,9.66,9.66,9.66,0,4.53039172965347,4.53039172965347,4.53039172965347,4.53039172965347,0,0.0,1.0
2014-04-23,9.79,9.79,9.79,9.79,600,4.59135973429683,4.59135973429683,4.59135973429683,4.59135973429683,1279.35956664907,0.0,1.0
2014-04-24,9.76,9.8,9.56,9.56,1200,4.57729019476375,4.59604958080786,4.48349326454318,4.48349326454318,2558.71913329815,0.0,1.0
2014-04-25,9.76,9.76,9.76,9.76,0,4.57729019476375,4.57729019476375,4.57729019476375,4.57729019476375,0,0.0,1.0
2014-04-28,9.75,9.75,9.7,9.71,2100,4.57260034825272,4.57260034825272,4.54915111569758,4.55384096220861,4477.75848327175,0.0,1.0
2014-04-29,9.75,9.75,9.75,9.75,0,4.57260034825272,4.57260034825272,4.57260034825272,4.57260034825272,0,0.0,1.0
2014-04-30,9.7,9.71,9.7,9.71,1200,4.54915111569758,4.55384096220861,4.54915111569758,4.55384096220861,2558.71913329814,0.0,1.0
2014-05-01,9.7,9.7,9.7,9.7,0,4.54915111569758,4.54915111569758,4.54915111569758,4.54915111569758,0,0.0,1.0
2014-05-02,9.72,9.72,9.72,9.72,100,4.55853080871964,4.55853080871964,4.55853080871964,4.55853080871964,213.226594441512,0.0,1.0
2014-05-05,9.71,9.89,9.71,9.89,2400,4.55384096220861,4.63825819940712,4.55384096220861,4.63825819940712,5117.43826659629,0.0,1.0
2014-05-06,9.85,9.85,9.7,9.7,5800,4.61949881336301,4.61949881336301,4.54915111569758,4.54915111569758,12367.1424776077,0.0,1.0
2014-05-07,9.81,9.86,9.8,9.86,4000,4.60073942731889,4.62418865987403,4.59604958080786,4.62418865987403,8529.06377766049,0.0,1.0
2014-05-08,9.86,9.86,9.86,9.86,2100,4.62418865987403,4.62418865987403,4.62418865987403,4.62418865987403,4477.75848327176,0.0,1.0
2014-05-09,9.86,9.86,9.85,9.85,1900,4.62418865987403,4.62418865987403,4.61949881336301,4.61949881336301,4051.30529438873,0.0,1.0
2014-05-12,9.85,9.85,9.8,9.8,2600,4.61949881336301,4.61949881336301,4.59604958080786,4.59604958080786,5543.89145547931,0.0,1.0
2014-05-13,9.82,9.85,9.81,9.85,3100,4.60542927382992,4.61949881336301,4.60073942731889,4.61949881336301,6610.02442768688,0.0,1.0
2014-05-14,9.9,9.9,9.81,9.81,1700,4.64294804591815,4.64294804591815,4.60073942731889,4.60073942731889,3624.8521055057,0.0,1.0
2014-05-15,9.98,9.98,9.88,9.98,600,4.68046681800638,4.68046681800638,4.63356835289609,4.68046681800638,1279.35956664907,0.0,1.0
2014-05-16,9.98,9.98,9.98,9.98,60,4.68046681800638,4.68046681800638,4.68046681800638,4.68046681800638,127.935956664907,0.0,1.0
2014-05-19,9.98,9.98,9.98,9.98,0,4.68046681800638,4.68046681800638,4.68046681800638,4.68046681800638,0,0.0,1.0
2014-05-20,9.85,9.9,9.85,9.9,2300,4.61949881336301,4.64294804591815,4.61949881336301,4.64294804591815,4904.21167215477,0.0,1.0
2014-05-21,9.9,9.95,9.9,9.95,900,4.64294804591815,4.66639727847329,4.64294804591815,4.66639727847329,1919.03934997361,0.0,1.0
2014-05-22,9.85,9.85,9.85,9.85,200,4.61949881336301,4.61949881336301,4.61949881336301,4.61949881336301,426.453188883024,0.0,1.0
2014-05-23,10.0,10.1,9.98,10.1,1000,4.68984651102843,4.73674497613872,4.68046681800638,4.73674497613872,2132.26594441512,0.0,1.0
2014-05-27,10.0,10.1,10.0,10.08,8600,4.68984651102843,4.73674497613872,4.68984651102843,4.72736528311666,18337.48712197,0.0,1.0
2014-05-28,9.98,10.01,9.98,10.01,600,4.68046681800638,4.69453635753946,4.68046681800638,4.69453635753946,1279.35956664907,0.0,1.0
2014-05-29,10.08,10.1,9.9,10.1,4800,4.72736528311666,4.73674497613872,4.64294804591815,4.73674497613872,10234.8765331926,0.0,1.0
2014-05-30,10.0,10.09,10.0,10.09,12700,4.68984651102843,4.73205512962769,4.68984651102843,4.73205512962769,27079.777494072,0.0,1.0
2014-06-02,9.83,9.9,9.83,9.9,8700,4.61011912034095,4.64294804591815,4.61011912034095,4.64294804591815,18550.7137164115,0.0,1.0
2014-06-03,9.87,9.9,9.87,9.87,5700,4.62887850638506,4.64294804591815,4.62887850638506,4.62887850638506,12153.9158831662,0.0,1.0
2014-06-04,9.82,9.82,9.82,9.82,300,4.60542927382992,4.60542927382992,4.60542927382992,4.60542927382992,639.679783324536,0.0,1.0
2014-06-05,9.9,10.31,9.83,10.1,2500,4.64294804591815,4.83523175287031,4.61011912034095,4.73674497613872,5330.6648610378,0.0,1.0
2014-06-06,10.0,10.05,9.9,9.91,20500,4.68984651102843,4.71329574358357,4.64294804591815,4.64763789242918,43711.45186051,0.0,1.0
2014-06-09,10.0,10.0,10.0,10.0,0,4.68984651102843,4.68984651102843,4.68984651102843,4.68984651102843,0,0.0,1.0
2014-06-10,10.07,10.07,9.99,9.99,2200,4.72267543660563,4.72267543660563,4.6851566645174,4.6851566645174,4690.98507771327,0.0,1.0
2014-06-11,9.86,9.92,9.78,9.78,1000,4.77367751741307,4.80272626498353,4.73494585398578,4.73494585398578,2065.49352444387,0.31875,1.0
2014-06-12,9.88,9.88,9.88,9.88,500,4.78336043326989,4.78336043326989,4.78336043326989,4.78336043326989,1032.74676222194,0.0,1.0
2014-06-13,9.87,10.05,9.87,10.05,1500,4.77851897534148,4.86566521805287,4.77851897534148,4.86566521805287,3098.24028666581,0.0,1.0
2014-06-16,9.87,9.87,9.87,9.87,0,4.77851897534148,4.77851897534148,4.77851897534148,4.77851897534148,0,0.0,1.0
2014-06-17,9.87,9.87,9.87,9.87,0,4.77851897534148,4.77851897534148,4.77851897534148,4.77851897534148,0,0.0,1.0
2014-06-18,9.87,9.87,9.87,9.87,0,4.77851897534148,4.77851897534148,4.77851897534148,4.77851897534148,0,0.0,1.0
2014-06-19,9.86,9.86,9.86,9.86,1000,4.77367751741307,4.77367751741307,4.77367751741307,4.77367751741307,2065.49352444387,0.0,1.0
2014-06-20,9.8,9.86,9.8,9.86,4000,4.7446287698426,4.77367751741307,4.7446287698426,4.77367751741307,8261.9740977755,0.0,1.0
2014-06-23,9.76,9.8,9.76,9.8,1200,4.72526293812896,4.7446287698426,4.72526293812896,4.7446287698426,2478.59222933265,0.0,1.0
2014-06-24,9.76,9.76,9.76,9.76,0,4.72526293812896,4.72526293812896,4.72526293812896,4.72526293812896,0,0.0,1.0
2014-06-25,9.67,9.7,9.67,9.68,1500,4.68168981677326,4.69621419055849,4.68168981677326,4.68653127470167,3098.24028666581,0.0,1.0
2014-06-26,9.7,9.7,9.7,9.7,1700,4.69621419055849,4.69621419055849,4.69621419055849,4.69621419055849,3511.33899155459,0.0,1.0
2014-06-27,9.7,9.7,9.7,9.7,800,4.69621419055849,4.69621419055849,4.69621419055849,4.69621419055849,1652.3948195551,0.0,1.0
2014-06-30,9.8,10.0,9.75,10.0,2700,4.7446287698426,4.84145792841082,4.72042148020055,4.84145792841082,5576.83251599846,0.0,1.0
2014-07-01,9.74,9.78,9.71,9.78,500,4.71558002227214,4.73494585398578,4.7010556484869,4.73494585398578,1032.74676222194,0.0,1.0
2014-07-02,9.74,9.74,9.74,9.74,0,4.71558002227214,4.71558002227214,4.71558002227214,4.71558002227214,0,0.0,1.0
2014-07-03,9.71,9.71,9.7,9.7,1000,4.7010556484869,4.7010556484869,4.69621419055849,4.69621419055849,2065.49352444388,0.0,1.0
2014-07-07,9.71,9.71,9.71,9.71,40,4.7010556484869,4.7010556484869,4.7010556484869,4.7010556484869,82.6197409777551,0.0,1.0
2014-07-08,9.7,9.7,9.7,9.7,3000,4.69621419055849,4.69621419055849,4.69621419055849,4.69621419055849,6196.48057333163,0.0,1.0
2014-07-09,9.8,9.8,9.8,9.8,3100,4.7446287698426,4.7446287698426,4.7446287698426,4.7446287698426,6403.02992577601,0.0,1.0
2014-07-10,9.8,9.8,9.8,9.8,0,4.7446287698426,4.7446287698426,4.7446287698426,4.7446287698426,0,0.0,1.0
2014-07-11,9.8,9.8,9.8,9.8,0,4.7446287698426,4.7446287698426,4.7446287698426,4.7446287698426,0,0.0,1.0
2014-07-14,9.8,9.8,9.8,9.8,0,4.7446287698426,4.7446287698426,4.7446287698426,4.7446287698426,0,0.0,1.0
2014-07-15,9.8,9.8,9.8,9.8,50,4.7446287698426,4.7446287698426,4.7446287698426,4.7446287698426,103.274676222194,0.0,1.0
2014-07-16,9.75,9.75,9.73,9.73,2200,4.72042148020055,4.72042148020055,4.71073856434372,4.71073856434372,4544.08575377652,0.0,1.0
2014-07-17,9.86,9.86,9.85,9.85,600,4.77367751741307,4.77367751741307,4.76883605948465,4.76883605948465,1239.29611466632,0.0,1.0
2014-07-18,9.86,9.86,9.86,9.86,0,4.77367751741307,4.77367751741307,4.77367751741307,4.77367751741307,0,0.0,1.0
2014-07-21,9.83,9.84,9.83,9.84,600,4.75915314362783,4.76399460155624,4.75915314362783,4.76399460155624,1239.29611466633,0.0,1.0
2014-07-22,9.83,9.83,9.83,9.83,0,4.75915314362783,4.75915314362783,4.75915314362783,4.75915314362783,0,0.0,1.0
2014-07-23,9.85,9.85,9.85,9.85,500,4.76883605948465,4.76883605948465,4.76883605948465,4.76883605948465,1032.74676222194,0.0,1.0
2014-07-24,9.86,9.86,9.75,9.85,2400,4.77367751741307,4.77367751741307,4.72042148020055,4.76883605948465,4957.1844586653,0.0,1.0
2014-07-25,9.75,9.75,9.75,9.75,800,4.72042148020055,4.72042148020055,4.72042148020055,4.72042148020055,1652.3948195551,0.0,1.0
2014-07-28,9.75,9.75,9.75,9.75,0,4.72042148020055,4.72042148020055,4.72042148020055,4.72042148020055,0,0.0,1.0
2014-07-29,9.71,9.74,9.71,9.74,1300,4.7010556484869,4.71558002227214,4.7010556484869,4.71558002227214,2685.14158177704,0.0,1.0
2014-07-30,9.76,9.76,9.71,9.71,500,4.72526293812896,4.72526293812896,4.7010556484869,4.7010556484869,1032.74676222194,0.0,1.0
2014-07-31,9.76,9.76,9.76,9.76,2,4.72526293812896,4.72526293812896,4.72526293812896,4.72526293812896,4.13098704888775,0.0,1.0
2014-08-01,9.72,9.76,9.72,9.76,1300,4.70589710641531,4.72526293812896,4.70589710641531,4.72526293812896,2685.14158177704,0.0,1.0
2014-08-04,9.72,9.72,9.72,9.72,0,4.70589710641531,4.70589710641531,4.70589710641531,4.70589710641531,0,0.0,1.0
2014-08-05,9.72,9.72,9.72,9.72,0,4.70589710641531,4.70589710641531,4.70589710641531,4.70589710641531,0,0.0,1.0
2014-08-06,9.72,9.72,9.72,9.72,0,4.70589710641531,4.70589710641531,4.70589710641531,4.70589710641531,0,0.0,1.0
2014-08-07,9.72,9.72,9.72,9.72,0,4.70589710641531,4.70589710641531,4.70589710641531,4.70589710641531,0,0.0,1.0
2014-08-08,9.73,9.74,9.73,9.74,800,4.71073856434372,4.71558002227214,4.71073856434372,4.71558002227214,1652.3948195551,0.0,1.0
2014-08-11,9.73,9.73,9.73,9.73,0,4.71073856434372,4.71073856434372,4.71073856434372,4.71073856434372,0,0.0,1.0
2014-08-12,9.73,9.73,9.73,9.73,0,4.71073856434372,4.71073856434372,4.71073856434372,4.71073856434372,0,0.0,1.0
2014-08-13,9.73,9.73,9.73,9.73,0,4.71073856434372,4.71073856434372,4.71073856434372,4.71073856434372,0,0.0,1.0
2014-08-14,9.81,9.81,9.81,9.81,1000,4.74947022777101,4.74947022777101,4.74947022777101,4.74947022777101,2065.49352444388,0.0,1.0
2014-08-15,9.81,9.81,9.81,9.81,0,4.74947022777101,4.74947022777101,4.74947022777101,4.74947022777101,0,0.0,1.0
2014-08-18,9.84,9.85,9.8,9.8,4300,4.76399460155624,4.76883605948465,4.7446287698426,4.7446287698426,8881.62215510867,0.0,1.0
2014-08-19,9.86,9.86,9.85,9.86,1600,4.77367751741307,4.77367751741307,4.76883605948465,4.77367751741307,3304.7896391102,0.0,1.0
2014-08-20,9.73,9.75,9.73,9.75,700,4.71073856434372,4.72042148020055,4.71073856434372,4.72042148020055,1445.84546711071,0.0,1.0
2014-08-21,9.84,9.86,9.83,9.86,1800,4.76399460155624,4.77367751741307,4.75915314362783,4.77367751741307,3717.88834399898,0.0,1.0
2014-08-22,9.86,9.86,9.82,9.83,1700,4.77367751741307,4.77367751741307,4.75431168569942,4.75915314362783,3511.33899155458,0.0,1.0
2014-08-25,9.86,9.86,9.86,9.86,500,4.77367751741307,4.77367751741307,4.77367751741307,4.77367751741307,1032.74676222194,0.0,1.0
2014-08-26,9.86,9.86,9.86,9.86,9,4.77367751741307,4.77367751741307,4.77367751741307,4.77367751741307,18.5894417199949,0.0,1.0
2014-08-27,9.86,9.86,9.85,9.86,6400,4.77367751741307,4.77367751741307,4.76883605948465,4.77367751741307,13219.1585564408,0.0,1.0
2014-08-28,9.82,9.84,9.82,9.84,2300,4.75431168569942,4.76399460155624,4.75431168569942,4.76399460155624,4750.63510622091,0.0,1.0
2014-08-29,9.86,9.86,9.82,9.82,2200,4.77367751741307,4.77367751741307,4.75431168569942,4.75431168569942,4544.08575377652,0.0,1.0
2014-09-02,9.73,9.73,9.73,9.73,500,4.71073856434372,4.71073856434372,4.71073856434372,4.71073856434372,1032.74676222194,0.0,1.0
2014-09-03,9.73,9.73,9.73,9.73,0,4.71073856434372,4.71073856434372,4.71073856434372,4.71073856434372,0,0.0,1.0
2014-09-04,9.79,9.79,9.79,9.79,300,4.73978731191419,4.73978731191419,4.73978731191419,4.73978731191419,619.648057333162,0.0,1.0
2014-09-05,9.75,9.86,9.75,9.79,1500,4.72042148020055,4.77367751741307,4.72042148020055,4.73978731191419,3098.24028666581,0.0,1.0
2014-09-08,9.78,9.78,9.78,9.78,400,4.73494585398578,4.73494585398578,4.73494585398578,4.73494585398578,826.19740977755,0.0,1.0
2014-09-09,9.86,9.86,9.86,9.86,300,4.77367751741307,4.77367751741307,4.77367751741307,4.77367751741307,619.648057333162,0.0,1.0
2014-09-10,9.8,9.8,9.74,9.74,300,4.7446287698426,4.7446287698426,4.71558002227214,4.71558002227214,619.648057333163,0.0,1.0
2014-09-11,9.8,9.8,9.8,9.8,1,4.7446287698426,4.7446287698426,4.7446287698426,4.7446287698426,2.06549352444388,0.0,1.0
2014-09-12,9.8,9.8,9.8,9.8,0,4.7446287698426,4.7446287698426,4.7446287698426,4.7446287698426,0,0.0,1.0
2014-09-15,9.85,9.89,9.74,9.74,1200,4.76883605948465,4.7882018911983,4.71558002227214,4.71558002227214,2478.59222933265,0.0,1.0
2014-09-16,9.85,9.85,9.85,9.85,0,4.76883605948465,4.76883605948465,4.76883605948465,4.76883605948465,0,0.0,1.0
2014-09-17,9.85,9.85,9.85,9.85,0,4.76883605948465,4.76883605948465,4.76883605948465,4.76883605948465,0,0.0,1.0
2014-09-18,9.85,9.85,9.85,9.85,0,4.76883605948465,4.76883605948465,4.76883605948465,4.76883605948465,0,0.0,1.0
2014-09-19,9.85,9.85,9.85,9.85,1,4.76883605948465,4.76883605948465,4.76883605948465,4.76883605948465,2.06549352444388,0.0,1.0
2014-09-22,9.85,9.85,9.85,9.85,0,4.76883605948465,4.76883605948465,4.76883605948465,4.76883605948465,0,0.0,1.0
2014-09-23,9.85,9.85,9.85,9.85,0,4.76883605948465,4.76883605948465,4.76883605948465,4.76883605948465,0,0.0,1.0
2014-09-24,9.85,9.85,9.85,9.85,0,4.76883605948465,4.76883605948465,4.76883605948465,4.76883605948465,0,0.0,1.0
2014-09-25,9.85,9.85,9.85,9.85,0,4.76883605948465,4.76883605948465,4.76883605948465,4.76883605948465,0,0.0,1.0
2014-09-26,9.85,9.85,9.85,9.85,0,4.76883605948465,4.76883605948465,4.76883605948465,4.76883605948465,0,0.0,1.0
2014-09-29,9.85,9.85,9.85,9.85,0,4.76883605948465,4.76883605948465,4.76883605948465,4.76883605948465,0,0.0,1.0
2014-09-30,9.85,9.85,9.85,9.85,0,4.76883605948465,4.76883605948465,4.76883605948465,4.76883605948465,0,0.0,1.0
2014-10-01,9.85,9.85,9.85,9.85,0,4.76883605948465,4.76883605948465,4.76883605948465,4.76883605948465,0,0.0,1.0
2014-10-02,9.85,9.85,9.85,9.85,0,4.76883605948465,4.76883605948465,4.76883605948465,4.76883605948465,0,0.0,1.0
2014-10-03,9.85,9.85,9.85,9.85,38,4.76883605948465,4.76883605948465,4.76883605948465,4.76883605948465,78.4887539288673,0.0,1.0
2014-10-06,9.87,9.89,9.8217,9.8217,2500,4.77851897534148,4.7882018911983,4.75513473354725,4.75513473354725,5163.73381110968,0.0,1.0
2014-10-07,9.8429,9.8429,9.8429,9.8429,450,4.76539862435548,4.76539862435548,4.76539862435548,4.76539862435548,929.472085999744,0.0,1.0
2014-10-08,9.8429,9.8429,9.8429,9.8429,0,4.76539862435548,4.76539862435548,4.76539862435548,4.76539862435548,0,0.0,1.0
2014-10-09,9.8429,9.8429,9.8429,9.8429,0,4.76539862435548,4.76539862435548,4.76539862435548,4.76539862435548,0,0.0,1.0
2014-10-10,9.8429,9.8429,9.8429,9.8429,0,4.76539862435548,4.76539862435548,4.76539862435548,4.76539862435548,0,0.0,1.0
2014-10-13,9.815,9.815,9.815,9.815,286,4.75189095673522,4.75189095673522,4.75189095673522,4.75189095673522,590.731147990948,0.0,1.0
2014-10-14,9.8899,9.89,9.88,9.89,700,4.78815347661901,4.7882018911983,4.78336043326989,4.7882018911983,1445.84546711071,0.0,1.0
2014-10-15,9.8899,9.8899,9.8899,9.8899,200,4.78815347661901,4.78815347661901,4.78815347661901,4.78815347661901,413.098704888775,0.0,1.0
2014-10-16,9.76,9.82,9.68,9.8,1200,4.72526293812896,4.75431168569942,4.68653127470167,4.7446287698426,2478.59222933265,0.0,1.0
2014-10-17,9.87,9.89,9.73,9.73,1978,4.77851897534148,4.7882018911983,4.71073856434372,4.71073856434372,4085.54619134998,0.0,1.0
2014-10-20,9.87,9.87,9.87,9.87,0,4.77851897534148,4.77851897534148,4.77851897534148,4.77851897534148,0,0.0,1.0
2014-10-21,9.8407,9.8407,9.8407,9.8407,2047,4.76433350361123,4.76433350361123,4.76433350361123,4.76433350361123,4228.06524453661,0.0,1.0
2014-10-22,9.84,9.84,9.84,9.84,450,4.76399460155624,4.76399460155624,4.76399460155624,4.76399460155624,929.472085999745,0.0,1.0
2014-10-23,9.84,9.84,9.84,9.84,0,4.76399460155624,4.76399460155624,4.76399460155624,4.76399460155624,0,0.0,1.0
2014-10-24,9.999,9.999,9.999,9.999,2000,4.84097378261798,4.84097378261798,4.84097378261798,4.84097378261798,4130.98704888775,0.0,1.0
2014-10-27,9.999,9.999,9.999,9.999,0,4.84097378261798,4.84097378261798,4.84097378261798,4.84097378261798,0,0.0,1.0
2014-10-28,9.7742,9.81,9.76,9.81,3190,4.7321378083873,4.74947022777101,4.72526293812896,4.74947022777101,6588.92434297596,0.0,1.0
2014-10-29,9.7742,9.7742,9.7742,9.7742,0,4.7321378083873,4.7321378083873,4.7321378083873,4.7321378083873,0,0.0,1.0
2014-10-30,9.83,9.83,9.76,9.77,1202,4.75915314362783,4.75915314362783,4.72526293812896,4.73010439605737,2482.72321638154,0.0,1.0
2014-10-31,9.9399,9.9399,9.9399,9.9399,308,4.81236076626107,4.81236076626107,4.81236076626107,4.81236076626107,636.172005528713,0.0,1.0
2014-11-03,9.81,9.81,9.81,9.81,500,4.74947022777101,4.74947022777101,4.74947022777101,4.74947022777101,1032.74676222194,0.0,1.0
2014-11-04,9.81,9.81,9.81,9.81,0,4.74947022777101,4.74947022777101,4.74947022777101,4.74947022777101,0,0.0,1.0
2014-11-05,9.81,9.81,9.81,9.81,0,4.74947022777101,4.74947022777101,4.74947022777101,4.74947022777101,0,0.0,1.0
2014-11-06,9.81,9.81,9.81,9.81,300,4.74947022777101,4.74947022777101,4.74947022777101,4.74947022777101,619.648057333163,0.0,1.0
2014-11-07,9.81,9.81,9.81,9.81,27,4.74947022777101,4.74947022777101,4.74947022777101,4.74947022777101,55.7683251599846,0.0,1.0
2014-11-10,9.85,9.89,9.85,9.89,2610,4.76883605948465,4.7882018911983,4.76883605948465,4.7882018911983,5390.93809879852,0.0,1.0
2014-11-11,9.81,9.82,9.81,9.82,798,4.74947022777101,4.75431168569942,4.74947022777101,4.75431168569942,1648.26383250621,0.0,1.0
2014-11-12,9.93,9.93,9.89,9.9299,419,4.80756772291194,4.80756772291194,4.7882018911983,4.80751930833266,865.441786741984,0.0,1.0
2014-11-13,9.908,9.908,9.908,9.908,1200,4.79691651546944,4.79691651546944,4.79691651546944,4.79691651546944,2478.59222933265,0.0,1.0
2014-11-14,9.8599,9.8599,9.8599,9.8599,500,4.77362910283378,4.77362910283378,4.77362910283378,4.77362910283378,1032.74676222194,0.0,1.0
2014-11-17,9.82,9.84,9.82,9.84,2000,4.75431168569942,4.76399460155624,4.75431168569942,4.76399460155624,4130.98704888775,0.0,1.0
2014-11-18,9.8348,9.8348,9.8348,9.8348,400,4.76147704343347,4.76147704343347,4.76147704343347,4.76147704343347,826.19740977755,0.0,1.0
2014-11-19,9.9399,9.94,9.88,9.9231,3276,4.81236076626107,4.81240918084035,4.78336043326989,4.80422711694134,6766.55678607813,0.0,1.0
2014-11-20,9.906,9.906,9.89,9.89,2311,4.79594822388376,4.79594822388376,4.7882018911983,4.7882018911983,4773.35553498979,0.0,1.0
2014-11-21,9.94,9.94,9.93,9.94,1794,4.81240918084035,4.81240918084035,4.80756772291194,4.81240918084035,3705.49538285231,0.0,1.0
2014-11-24,9.94,9.94,9.9399,9.9399,670,4.81240918084035,4.81240918084035,4.81236076626107,4.81236076626107,1383.8806613774,0.0,1.0
2014-11-25,9.8101,9.95,9.81,9.95,5322,4.7495186423503,4.81725063876876,4.74947022777101,4.81725063876876,10992.5565370903,0.0,1.0
2014-11-26,9.8101,9.8101,9.8101,9.8101,0,4.7495186423503,4.7495186423503,4.7495186423503,4.7495186423503,0,0.0,1.0
2014-11-28,9.8101,9.8101,9.8101,9.8101,36,4.7495186423503,4.7495186423503,4.7495186423503,4.7495186423503,74.3577668799794,0.0,1.0
2014-12-01,9.83,9.84,9.79,9.81,1875,4.75915314362783,4.76399460155624,4.73978731191419,4.74947022777101,3872.80035833227,0.0,1.0
2014-12-02,9.82,9.8271,9.82,9.82,900,4.75431168569942,4.75774912082859,4.75431168569942,4.75431168569942,1858.94417199949,0.0,1.0
2014-12-03,9.86,9.86,9.82,9.82,1091,4.77367751741307,4.77367751741307,4.75431168569942,4.75431168569942,2253.45343516827,0.0,1.0
2014-12-04,9.8732,9.89,9.8662,9.889,3035,4.78006824187857,4.7882018911983,4.77667922132868,4.78771774540546,6268.77284668716,0.0,1.0
2014-12-05,9.85,9.86,9.75,9.86,6650,4.76883605948465,4.77367751741307,4.72042148020055,4.77367751741307,13735.5319375518,0.0,1.0
2014-12-08,9.75,9.95,9.75,9.95,12375,4.72042148020055,4.81725063876876,4.72042148020055,4.81725063876876,25560.4823649929,0.0,1.0
2014-12-09,9.83,9.8426,9.751,9.8426,8957,4.75915314362783,4.76525338061763,4.72090562599339,4.76525338061763,18500.6254984438,0.0,1.0
2014-12-10,9.75,9.78,9.75,9.78,493,4.87474295166864,4.8897421607507,4.87474295166864,4.8897421607507,986.051992414212,0.31875,1.0
2014-12-11,9.6101,9.6101,9.6101,9.6101,500,4.80479663998265,4.80479663998265,4.80479663998265,4.80479663998265,1000.05273064322,0.0,1.0
2014-12-12,9.61,9.75,9.61,9.63,1497,4.80474664261904,4.87474295166864,4.80474664261904,4.81474611534041,2994.15787554579,0.0,1.0
2014-12-15,9.61,9.61,9.61,9.61,0,4.80474664261904,4.80474664261904,4.80474664261904,4.80474664261904,0,0.0,1.0
2014-12-16,9.3999,9.6101,9.36,9.61,4300,4.69970218168103,4.80479663998265,4.67975323360189,4.80474664261904,8600.45348353167,0.0,1.0
2014-12-17,9.3999,9.3999,9.3999,9.3999,0,4.69970218168103,4.69970218168103,4.69970218168103,4.69970218168103,0,0.0,1.0
2014-12-18,9.36,9.39,9.36,9.39,900,4.67975323360189,4.69475244268395,4.67975323360189,4.69475244268395,1800.09491515779,0.0,1.0
2014-12-19,9.3599,9.4899,9.3545,9.4899,1630,4.67970323623829,4.7446998089272,4.67700337860352,4.7446998089272,3260.17190189689,0.0,1.0
2014-12-22,9.27,9.3,9.27,9.27,2491,4.63475560635572,4.64975481543778,4.63475560635572,4.63475560635572,4982.26270406451,0.0,1.0
2014-12-23,8.9404,9.23,8.8,8.8,6700,4.46996429590752,4.61475666091298,4.39976799740349,4.39976799740349,13400.7065906191,0.0,1.0
2014-12-24,9.15,9.15,9.15,9.15,100,4.57475877002749,4.57475877002749,4.57475877002749,4.57475877002749,200.010546128644,0.0,1.0
2014-12-26,9.2749,9.3172,9.15,9.2,2830,4.63720547717246,4.65835436197816,4.57475877002749,4.59975745183092,5660.29845544061,0.0,1.0
2014-12-29,8.92,9.11,8.92,9.11,1076,4.45976483373172,4.55475982458475,4.45976483373172,4.55475982458475,2152.1134763442,0.0,1.0
2014-12-30,9.0123,9.0123,9.0123,9.0123,1124,4.50591240034085,4.50591240034085,4.50591240034085,4.50591240034085,2248.11853848595,0.0,1.0
2014-12-31,9.12,9.12,9.12,9.12,100,4.55975956094544,4.55975956094544,4.55975956094544,4.55975956094544,200.010546128643,0.0,1.0
2015-01-02,9.35,9.35,9.35,9.35,605,4.67475349724121,4.67475349724121,4.67475349724121,4.67475349724121,1210.06380407829,0.0,1.0
2015-01-05,9.35,9.35,9.32,9.32,1200,4.67475349724121,4.67475349724121,4.65975428815915,4.65975428815915,2400.12655354372,0.0,1.0
2015-01-06,9.33,9.57,9.33,9.39,2500,4.66475402451984,4.7847476971763,4.66475402451984,4.69475244268395,5000.26365321608,0.0,1.0
2015-01-07,9.33,9.53,9.33,9.37,3800,4.66475402451984,4.76474875173355,4.66475402451984,4.68475296996258,7600.40075288845,0.0,1.0
2015-01-08,9.4301,9.55,9.35,9.35,2000,4.7148013854903,4.77474822445493,4.67475349724121,4.67475349724121,4000.21092257287,0.0,1.0
2015-01-09,9.35,9.54,9.35,9.54,1000,4.67475349724121,4.76974848809424,4.67475349724121,4.76974848809424,2000.10546128643,0.0,1.0
2015-01-12,9.3501,9.46,9.3501,9.46,2150,4.67480349460482,4.72975059720875,4.67480349460482,4.72975059720875,4300.22674176583,0.0,1.0
2015-01-13,9.37,9.56,9.35,9.55,3650,4.68475296996258,4.77974796081561,4.67475349724121,4.77474822445493,7300.38493369549,0.0,1.0
2015-01-14,9.4601,9.59,9.46,9.53,900,4.72980059457236,4.79474716989767,4.72975059720875,4.76474875173355,1800.09491515779,0.0,1.0
2015-01-15,9.51,9.5999,9.48,9.56,800,4.75474927901218,4.79969690889475,4.73975006993012,4.77974796081561,1600.08436902915,0.0,1.0
2015-01-16,9.35,9.36,9.3401,9.3401,1298,4.67475349724121,4.67975323360189,4.66980375824413,4.66980375824413,2596.13688874979,0.0,1.0
2015-01-20,9.45,9.45,9.36,9.36,400,4.72475086084807,4.72475086084807,4.67975323360189,4.67975323360189,800.042184514573,0.0,1.0
2015-01-21,9.45,9.45,9.45,9.45,0,4.72475086084807,4.72475086084807,4.72475086084807,4.72475086084807,0,0.0,1.0
2015-01-22,9.45,9.45,9.45,9.45,0,4.72475086084807,4.72475086084807,4.72475086084807,4.72475086084807,0,0.0,1.0
2015-01-23,9.5,9.79,9.5,9.74,4152,4.7497495426515,4.89474189711138,4.7497495426515,4.86974321530796,8304.43787526127,0.0,1.0
2015-01-26,9.6,9.65,9.51,9.51,800,4.79974690625835,4.82474558806178,4.75474927901218,4.75474927901218,1600.08436902915,0.0,1.0
2015-01-27,9.6,9.6,9.6,9.6,0,4.79974690625835,4.79974690625835,4.79974690625835,4.79974690625835,0,0.0,1.0
2015-01-28,9.6,9.6,9.6,9.6,0,4.79974690625835,4.79974690625835,4.79974690625835,4.79974690625835,0,0.0,1.0
2015-01-29,9.5001,9.79,9.5,9.79,2812,4.7497995400151,4.89474189711138,4.7497495426515,4.89474189711138,5624.29655713746,0.0,1.0
2015-01-30,9.54,9.64,9.54,9.56,1024,4.76974848809424,4.8197458517011,4.76974848809424,4.77974796081561,2048.10799235731,0.0,1.0
2015-02-02,9.54,9.54,9.54,9.54,0,4.76974848809424,4.76974848809424,4.76974848809424,4.76974848809424,0,0.0,1.0
2015-02-03,9.6153,9.6153,9.6153,9.6153,500,4.8073965028902,4.8073965028902,4.8073965028902,4.8073965028902,1000.05273064322,0.0,1.0
2015-02-04,9.66,9.66,9.65,9.65,950,4.82974532442247,4.82974532442247,4.82474558806178,4.82474558806178,1900.10018822211,0.0,1.0
2015-02-05,9.66,9.66,9.66,9.66,200,4.82974532442247,4.82974532442247,4.82974532442247,4.82974532442247,400.021092257287,0.0,1.0
2015-02-06,9.7714,9.7714,9.64,9.64,2000,4.88544238748051,4.88544238748051,4.8197458517011,4.8197458517011,4000.21092257287,0.0,1.0
2015-02-09,9.76,9.77,9.76,9.769,2507,4.87974268802933,4.88474242439001,4.87974268802933,4.88424245075394,5014.26439144509,0.0,1.0
2015-02-10,9.64,9.64,9.64,9.64,471,4.8197458517011,4.8197458517011,4.8197458517011,4.8197458517011,942.04967226591,0.0,1.0
2015-02-11,9.7882,9.7882,9.628,9.628,1500,4.89384194456646,4.89384194456646,4.81374616806827,4.81374616806827,3000.15819192965,0.0,1.0
2015-02-12,9.8,9.8,9.7021,9.7021,3611,4.89974163347207,4.89974163347207,4.85079421450096,4.85079421450096,7222.38082070531,0.0,1.0
2015-02-13,9.8,9.8,9.8,9.8,0,4.89974163347207,4.89974163347207,4.89974163347207,4.89974163347207,0,0.0,1.0
2015-02-17,9.61,9.8,9.61,9.61,1690,4.80474664261904,4.89974163347207,4.80474664261904,4.80474664261904,3380.17822957407,0.0,1.0
2015-02-18,9.92,9.92,9.76,9.79,6178,4.9597384698003,4.9597384698003,4.87974268802933,4.89474189711138,12356.6515398276,0.0,1.0
2015-02-19,9.8,9.8,9.8,9.8,100,4.89974163347207,4.89974163347207,4.89974163347207,4.89974163347207,200.010546128643,0.0,1.0
2015-02-20,9.85,9.86,9.84,9.85,4050,4.9247403152755,4.92974005163618,4.91974057891481,4.9247403152755,8100.42711821006,0.0,1.0
2015-02-23,9.85,9.85,9.85,9.85,0,4.9247403152755,4.9247403152755,4.9247403152755,4.9247403152755,0,0.0,1.0
2015-02-24,9.85,9.85,9.85,9.85,0,4.9247403152755,4.9247403152755,4.9247403152755,4.9247403152755,0,0.0,1.0
2015-02-25,9.85,9.85,9.85,9.85,0,4.9247403152755,4.9247403152755,4.9247403152755,4.9247403152755,0,0.0,1.0
2015-02-26,9.8015,9.8015,9.8015,9.8015,500,4.90049159392617,4.90049159392617,4.90049159392617,4.90049159392617,1000.05273064322,0.0,1.0
2015-02-27,9.85,9.85,9.76,9.76,541,4.9247403152755,4.9247403152755,4.87974268802933,4.87974268802933,1082.05705455596,0.0,1.0
2015-03-02,9.65,9.65,9.65,9.65,1000,4.82474558806178,4.82474558806178,4.82474558806178,4.82474558806178,2000.10546128644,0.0,1.0
2015-03-03,9.899,9.96,9.899,9.96,1764,4.94923902344286,4.97973741524304,4.94923902344286,4.97973741524304,3528.18603370927,0.0,1.0
2015-03-04,9.899,9.899,9.899,9.899,0,4.94923902344286,4.94923902344286,4.94923902344286,4.94923902344286,0,0.0,1.0
2015-03-05,9.78,9.88,9.75,9.8,5561,4.8897421607507,4.93973952435756,4.87474295166864,4.89974163347207,11122.5864702139,0.0,1.0
2015-03-06,9.89,9.89,9.69,9.69,1389,4.94473926071824,4.94473926071824,4.84474453350453,4.84474453350453,2778.14648572686,0.0,1.0
2015-03-09,9.98,9.98,9.95,9.97,1108,4.98973688796441,4.98973688796441,4.97473767888236,4.98473715160373,2216.11685110537,0.0,1.0
2015-03-10,9.98,9.98,9.98,9.98,0,4.98973688796441,4.98973688796441,4.98973688796441,4.98973688796441,0,0.0,1.0
2015-03-11,9.88,9.98,9.88,9.9799,1600,4.93973952435756,4.98973688796441,4.93973952435756,4.98968689060081,3200.16873805829,0.0,1.0
2015-03-12,9.88,9.88,9.88,9.88,56,4.93973952435756,4.93973952435756,4.93973952435756,4.93973952435756,112.00590583204,0.0,1.0
2015-03-13,9.93,9.93,9.91,9.91,1000,4.96473820616098,4.96473820616098,4.95473873343961,4.95473873343961,2000.10546128644,0.0,1.0
2015-03-16,9.88,9.88,9.85,9.85,2000,4.93973952435756,4.93973952435756,4.9247403152755,4.9247403152755,4000.21092257287,0.0,1.0
2015-03-17,9.88,9.88,9.88,9.88,0,4.93973952435756,4.93973952435756,4.93973952435756,4.93973952435756,0,0.0,1.0
2015-03-18,9.88,9.93,9.8391,9.87,3705,4.93973952435756,4.96473820616098,4.91929060264235,4.93473978799687,7410.39073406623,0.0,1.0
2015-03-19,9.88,9.88,9.88,9.88,44,4.93973952435756,4.93973952435756,4.93973952435756,4.93973952435756,88.004640296603,0.0,1.0
2015-03-20,9.6644,9.929,9.66,9.7525,2600,4.83194520842117,4.96423823252492,4.82974532442247,4.87599288575881,5200.27419934473,0.0,1.0
2015-03-23,9.6,9.63,9.59,9.611,9554,4.79974690625835,4.81474611534041,4.79474716989767,4.80524661625511,19109.0075771306,0.0,1.0
2015-03-24,9.82,9.82,9.59,9.599,3409,4.90974110619344,4.90974110619344,4.79474716989767,4.79924693262229,6818.35951752545,0.0,1.0
2015-03-25,9.97,9.97,9.97,9.97,100,4.98473715160373,4.98473715160373,4.98473715160373,4.98473715160373,200.010546128643,0.0,1.0
2015-03-26,9.97,9.97,9.97,9.97,48,4.98473715160373,4.98473715160373,4.98473715160373,4.98473715160373,96.0050621417488,0.0,1.0
2015-03-27,9.98,9.98,9.76,9.76,651,4.98973688796441,4.98973688796441,4.87974268802933,4.87974268802933,1302.06865529747,0.0,1.0
2015-03-30,9.68,9.93,9.68,9.755,4000,4.83974479714384,4.96473820616098,4.83974479714384,4.87724281984898,8000.42184514574,0.0,1.0
2015-03-31,9.97,9.98,9.767,9.97,2500,4.98473715160373,4.98973688796441,4.88324250348181,4.98473715160373,5000.26365321608,0.0,1.0
2015-04-01,9.77,9.77,9.7452,9.77,1898,4.88474242439001,4.88474242439001,4.87234307821551,4.88474242439001,3796.20016552165,0.0,1.0
2015-04-02,9.77,9.77,9.77,9.77,2750,4.88474242439001,4.88474242439001,4.88474242439001,4.88474242439001,5500.2900185377,0.0,1.0
2015-04-06,9.77,9.77,9.77,9.77,0,4.88474242439001,4.88474242439001,4.88474242439001,4.88474242439001,0,0.0,1.0
2015-04-07,9.77,9.77,9.77,9.77,0,4.88474242439001,4.88474242439001,4.88474242439001,4.88474242439001,0,0.0,1.0
2015-04-08,9.83,9.83,9.77,9.77,1593,4.91474084255413,4.91474084255413,4.88474242439001,4.88474242439001,3186.16799982929,0.0,1.0
2015-04-09,9.85,9.85,9.85,9.85,1108,4.9247403152755,4.9247403152755,4.9247403152755,4.9247403152755,2216.11685110537,0.0,1.0
2015-04-10,9.85,9.85,9.85,9.85,0,4.9247403152755,4.9247403152755,4.9247403152755,4.9247403152755,0,0.0,1.0
2015-04-13,9.9799,9.98,9.85,9.85,3094,4.98968689060081,4.98973688796441,4.9247403152755,4.9247403152755,6188.32629722022,0.0,1.0
2015-04-14,9.831,9.86,9.831,9.831,1289,4.9152408161902,4.92974005163618,4.9152408161902,4.9152408161902,2578.13593959821,0.0,1.0
2015-04-15,9.97,9.97,9.97,9.97,500,4.98473715160373,4.98473715160373,4.98473715160373,4.98473715160373,1000.05273064322,0.0,1.0
2015-04-16,9.775,9.97,9.775,9.95,4234,4.88724229257036,4.98473715160373,4.88724229257036,4.97473767888236,8468.44652308675,0.0,1.0
2015-04-17,9.97,9.97,9.96,9.96,470,4.98473715160373,4.98473715160373,4.97973741524304,4.97973741524304,940.049566804624,0.0,1.0
2015-04-20,9.97,9.97,9.97,9.97,68,4.98473715160373,4.98473715160373,4.98473715160373,4.98473715160373,136.007171367477,0.0,1.0
2015-04-21,9.908,9.98,9.861,9.98,3432,4.95373878616748,4.98973688796441,4.93024002527225,4.98973688796441,6864.36194313504,0.0,1.0
2015-04-22,9.908,9.908,9.908,9.908,0,4.95373878616748,4.95373878616748,4.95373878616748,4.95373878616748,0,0.0,1.0
2015-04-23,9.97,9.97,9.97,9.97,1519,4.98473715160373,4.98473715160373,4.98473715160373,4.98473715160373,3038.16019569409,0.0,1.0
2015-04-24,9.91,9.98,9.91,9.98,1366,4.95473873343961,4.98973688796441,4.95473873343961,4.98973688796441,2732.14406011727,0.0,1.0
2015-04-27,9.98,9.98,9.9111,9.98,912,4.98973688796441,4.98973688796441,4.95528870443929,4.98973688796441,1824.09618069323,0.0,1.0
2015-04-28,9.98,9.98,9.98,9.98,0,4.98973688796441,4.98973688796441,4.98973688796441,4.98973688796441,0,0.0,1.0
2015-04-29,10.0,10.0,9.98,9.98,2598,4.99973636068579,4.99973636068579,4.98973688796441,4.98973688796441,5196.27398842215,0.0,1.0
2015-04-30,9.96,9.96,9.81,9.9,2128,4.97973741524304,4.97973741524304,4.90474136983276,4.94973899707893,4256.22442161753,0.0,1.0
2015-05-01,9.95,9.95,9.94,9.949,1800,4.97473767888236,4.97473767888236,4.96973794252167,4.97423770524629,3600.18983031558,0.0,1.0
2015-05-04,9.811,9.811,9.811,9.811,1050,4.90524134346882,4.90524134346882,4.90524134346882,4.90524134346882,2100.11073435076,0.0,1.0
2015-05-05,9.811,9.811,9.811,9.811,0,4.90524134346882,4.90524134346882,4.90524134346882,4.90524134346882,0,0.0,1.0
2015-05-06,9.811,9.811,9.811,9.811,0,4.90524134346882,4.90524134346882,4.90524134346882,4.90524134346882,0,0.0,1.0
2015-05-07,9.811,9.811,9.811,9.811,0,4.90524134346882,4.90524134346882,4.90524134346882,4.90524134346882,0,0.0,1.0
2015-05-08,10.0,10.01,9.96,9.96,1147,4.99973636068579,5.00473609704647,4.97973741524304,4.97973741524304,2294.12096409554,0.0,1.0
2015-05-11,9.828,9.8638,9.828,9.8638,1300,4.91374089528199,4.93163995145324,4.91374089528199,4.93163995145324,2600.13709967236,0.0,1.0
2015-05-12,9.83,9.8444,9.62,9.8296,2150,4.91474084255413,4.92194046291351,4.80974637897973,4.9145408530997,4300.22674176583,0.0,1.0
2015-05-13,9.83,9.83,9.83,9.83,0,4.91474084255413,4.91474084255413,4.91474084255413,4.91474084255413,0,0.0,1.0
2015-05-14,9.83,9.83,9.83,9.83,0,4.91474084255413,4.91474084255413,4.91474084255413,4.91474084255413,0,0.0,1.0
2015-05-15,9.83,9.83,9.83,9.83,0,4.91474084255413,4.91474084255413,4.91474084255413,4.91474084255413,0,0.0,1.0
2015-05-18,9.8957,9.93,9.8957,9.8957,1000,4.94758911044383,4.96473820616098,4.94758911044383,4.94758911044383,2000.10546128644,0.0,1.0
2015-05-19,9.95,9.95,9.93,9.93,2300,4.97473767888236,4.97473767888236,4.96473820616098,4.96473820616098,4600.2425609588,0.0,1.0
2015-05-20,10.0,10.0,9.95,9.95,1000,4.99973636068579,4.99973636068579,4.97473767888236,4.97473767888236,2000.10546128643,0.0,1.0
2015-05-21,9.99,9.99,9.99,9.99,138,4.9947366243251,4.9947366243251,4.9947366243251,4.9947366243251,276.014553657528,0.0,1.0
2015-05-22,9.98,9.989,9.98,9.989,1000,4.98973688796441,4.99423665068903,4.98973688796441,4.99423665068903,2000.10546128644,0.0,1.0
2015-05-26,10.0,10.0,9.98,9.98,884,4.99973636068579,4.99973636068579,4.98973688796441,4.98973688796441,1768.09322777721,0.0,1.0
2015-05-27,10.0,10.0,10.0,10.0,600,4.99973636068579,4.99973636068579,4.99973636068579,4.99973636068579,1200.06327677186,0.0,1.0
2015-05-28,9.996,9.996,9.996,9.996,500,4.99773646614151,4.99773646614151,4.99773646614151,4.99773646614151,1000.05273064322,0.0,1.0
2015-05-29,10.0775,10.0775,9.9625,9.98,2455,5.0384843174811,5.0384843174811,4.98098734933321,4.98973688796441,4910.2589074582,0.0,1.0
2015-06-01,10.0,10.0,9.9614,10.0,1850,4.99973636068579,4.99973636068579,4.98043737833354,4.99973636068579,3700.1951033799,0.0,1.0
2015-06-02,10.1,10.1,10.0,10.09,3200,5.04973372429264,5.04973372429264,4.99973636068579,5.04473398793196,6400.33747611659,0.0,1.0
2015-06-03,9.9804,9.9804,9.9804,9.9804,500,4.98993687741884,4.98993687741884,4.98993687741884,4.98993687741884,1000.05273064322,0.0,1.0
2015-06-04,9.98,9.98,9.98,9.98,190,4.98973688796441,4.98973688796441,4.98973688796441,4.98973688796441,380.020037644423,0.0,1.0
2015-06-05,9.98,10.0,9.98,10.0,1300,4.98973688796441,4.99973636068579,4.98973688796441,4.99973636068579,2600.13709967237,0.0,1.0
2015-06-08,9.89,10.04,9.7994,10.04,5710,4.94473926071824,5.01973530612853,4.89944164929043,5.01973530612853,11420.6021839455,0.0,1.0
2015-06-09,9.87,9.89,9.7,9.83,17995,4.93473978799687,4.94473926071824,4.84974426986521,4.91474084255413,35991.8977758494,0.0,1.0
2015-06-10,9.71,9.73,9.61,9.72,5025,5.01411060272276,5.02443832796009,4.96247197653612,5.01927446534142,9731.08769748808,0.31875,1.0
2015-06-11,9.8,9.8,9.61,9.61,860,5.06058536629073,5.06058536629073,4.96247197653612,4.96247197653612,1665.41998404771,0.0,1.0
2015-06-12,9.7,9.81,9.7,9.81,200,5.00894674010409,5.0657492289094,5.00894674010409,5.0657492289094,387.306973034352,0.0,1.0
2015-06-15,9.7,9.7,9.7,9.7,0,5.00894674010409,5.00894674010409,5.00894674010409,5.00894674010409,0,0.0,1.0
2015-06-16,9.73,9.75,9.72,9.75,300,5.02443832796009,5.03476605319741,5.01927446534142,5.03476605319741,580.960459551527,0.0,1.0
2015-06-17,9.79,9.79,9.64,9.65,1200,5.05542150367207,5.05542150367207,4.97796356439211,4.98312742701077,2323.84183820611,0.0,1.0
2015-06-18,9.79,9.79,9.7545,9.79,1819,5.05542150367207,5.05542150367207,5.03708979137581,5.05542150367207,3522.55691974743,0.0,1.0
2015-06-19,9.79,9.79,9.79,9.79,0,5.05542150367207,5.05542150367207,5.05542150367207,5.05542150367207,0,0.0,1.0
2015-06-22,9.71,9.7258,9.71,9.7258,2800,5.01411060272276,5.02226950566025,5.01411060272276,5.02226950566025,5422.29762248092,0.0,1.0
2015-06-23,9.71,9.71,9.71,9.71,0,5.01411060272276,5.01411060272276,5.01411060272276,5.01411060272276,0,0.0,1.0
2015-06-24,9.71,9.71,9.71,9.71,0,5.01411060272276,5.01411060272276,5.01411060272276,5.01411060272276,0,0.0,1.0
2015-06-25,9.78,9.78,9.78,9.78,150,5.05025764105341,5.05025764105341,5.05025764105341,5.05025764105341,290.480229775764,0.0,1.0
2015-06-26,9.71,9.7712,9.71,9.7712,223,5.01411060272276,5.04571344194898,5.01411060272276,5.04571344194898,431.847274933302,0.0,1.0
2015-06-29,9.7684,9.77,9.71,9.71,3600,5.04426756041576,5.04509377843474,5.01411060272276,5.01411060272276,6971.52551461832,0.0,1.0
2015-06-30,9.65,9.7614,9.57,9.7614,2554,4.98312742701077,5.04065285658269,4.94181652606146,5.04065285658269,4945.91004564867,0.0,1.0
2015-07-01,9.62,9.62,9.62,9.62,113,4.96763583915478,4.96763583915478,4.96763583915478,4.96763583915478,218.828439764409,0.0,1.0
2015-07-02,9.62,9.62,9.62,9.62,36,4.96763583915478,4.96763583915478,4.96763583915478,4.96763583915478,69.7152551461833,0.0,1.0
2015-07-06,9.62,9.62,9.62,9.62,5,4.96763583915478,4.96763583915478,4.96763583915478,4.96763583915478,9.68267432585879,0.0,1.0
2015-07-07,9.65,9.65,9.65,9.65,100,4.98312742701077,4.98312742701077,4.98312742701077,4.98312742701077,193.653486517176,0.0,1.0
2015-07-08,9.76,9.76,9.67,9.74,1178,5.03992991581608,5.03992991581608,4.9934551522481,5.02960219057875,2281.23807117233,0.0,1.0
2015-07-09,9.76,9.76,9.76,9.76,0,5.03992991581608,5.03992991581608,5.03992991581608,5.03992991581608,0,0.0,1.0
2015-07-10,9.653,9.653,9.617,9.617,1080,4.98467658579637,4.98467658579637,4.96608668036918,4.96608668036918,2091.4576543855,0.0,1.0
2015-07-13,9.611,9.611,9.611,9.611,500,4.96298836279798,4.96298836279798,4.96298836279798,4.96298836279798,968.26743258588,0.0,1.0
2015-07-14,9.73,9.73,9.66,9.66,1400,5.02443832796009,5.02443832796009,4.98829128962944,4.98829128962944,2711.14881124046,0.0,1.0
2015-07-15,9.63,9.63,9.61,9.6101,2000,4.97279970177345,4.97279970177345,4.96247197653612,4.9625236151623,3873.06973034351,0.0,1.0
2015-07-16,9.63,9.63,9.63,9.63,0,4.97279970177345,4.97279970177345,4.97279970177345,4.97279970177345,0,0.0,1.0
2015-07-17,9.6001,9.6301,9.6,9.63,3680,4.95735975254364,4.97285134039963,4.95730811391745,4.97279970177345,7126.44830383207,0.0,1.0
2015-07-20,9.6001,9.6001,9.6001,9.6001,0,4.95735975254364,4.95735975254364,4.95735975254364,4.95735975254364,0,0.0,1.0
2015-07-21,9.57,9.6,9.57,9.6,1186,4.94181652606146,4.95730811391745,4.94181652606146,4.95730811391745,2296.73035009371,0.0,1.0
2015-07-22,9.57,9.57,9.57,9.57,0,4.94181652606146,4.94181652606146,4.94181652606146,4.94181652606146,0,0.0,1.0
2015-07-23,9.57,9.57,9.57,9.57,0,4.94181652606146,4.94181652606146,4.94181652606146,4.94181652606146,0,0.0,1.0
2015-07-24,9.77,9.77,9.77,9.77,600,5.04509377843474,5.04509377843474,5.04509377843474,5.04509377843474,1161.92091910306,0.0,1.0
2015-07-27,9.77,9.77,9.77,9.77,0,5.04509377843474,5.04509377843474,5.04509377843474,5.04509377843474,0,0.0,1.0
2015-07-28,9.78,9.78,9.78,9.78,400,5.05025764105341,5.05025764105341,5.05025764105341,5.05025764105341,774.613946068703,0.0,1.0
2015-07-29,9.49,9.49,9.49,9.49,221,4.90050562511215,4.90050562511215,4.90050562511215,4.90050562511215,427.974205202959,0.0,1.0
2015-07-30,9.6,9.72,9.5,9.55,7662,4.95730811391745,5.01927446534142,4.90566948773081,4.93148880082413,14837.730136946,0.0,1.0
2015-07-31,9.6,9.6,9.6,9.6,0,4.95730811391745,4.95730811391745,4.95730811391745,4.95730811391745,0,0.0,1.0
2015-08-03,9.6,9.6,9.6,9.6,0,4.95730811391745,4.95730811391745,4.95730811391745,4.95730811391745,0,0.0,1.0
2015-08-04,9.613,9.613,9.613,9.613,100,4.96402113532172,4.96402113532172,4.96402113532172,4.96402113532172,193.653486517176,0.0,1.0
2015-08-05,9.613,9.613,9.613,9.613,0,4.96402113532172,4.96402113532172,4.96402113532172,4.96402113532172,0,0.0,1.0
2015-08-06,9.61,9.61,9.61,9.61,1400,4.96247197653612,4.96247197653612,4.96247197653612,4.96247197653612,2711.14881124046,0.0,1.0
2015-08-07,9.62,9.62,9.62,9.62,102,4.96763583915478,4.96763583915478,4.96763583915478,4.96763583915478,197.526556247519,0.0,1.0
2015-08-10,9.6,9.61,9.6,9.61,400,4.95730811391745,4.96247197653612,4.95730811391745,4.96247197653612,774.613946068704,0.0,1.0
2015-08-11,9.7799,9.7799,9.76,9.76,1600,5.05020600242722,5.05020600242722,5.03992991581608,5.03992991581608,3098.45578427481,0.0,1.0
2015-08-12,9.7799,9.7799,9.7799,9.7799,0,5.05020600242722,5.05020600242722,5.05020600242722,5.05020600242722,0,0.0,1.0
2015-08-13,9.7799,9.7799,9.7799,9.7799,600,5.05020600242722,5.05020600242722,5.05020600242722,5.05020600242722,1161.92091910305,0.0,1.0
2015-08-14,9.7797,9.7797,9.7797,9.7797,2516,5.05010272517485,5.05010272517485,5.05010272517485,5.05010272517485,4872.32172077214,0.0,1.0
2015-08-17,9.81,9.89,9.6203,9.6203,3200,5.0657492289094,5.10706012985871,4.96779075503334,4.96779075503334,6196.91156854962,0.0,1.0
2015-08-18,9.81,9.81,9.81,9.81,2,5.0657492289094,5.0657492289094,5.0657492289094,5.0657492289094,3.87306973034352,0.0,1.0
2015-08-19,9.6355,9.64,9.6,9.64,2600,4.97563982621371,4.97796356439211,4.95730811391745,4.97796356439211,5034.99064944657,0.0,1.0
2015-08-20,9.87,9.879,9.64,9.65,1680,5.09673240462138,5.10137988097818,4.97796356439211,4.98312742701077,3253.37857348856,0.0,1.0
2015-08-21,9.73,9.98,9.73,9.98,4975,5.02443832796009,5.15353489342669,5.02443832796009,5.15353489342669,9634.26095422949,0.0,1.0
2015-08-24,9.64,9.7899,9.64,9.642,4600,4.97796356439211,5.05536986504588,4.97796356439211,4.97899633691584,8908.06037979009,0.0,1.0
2015-08-25,9.7,9.78,9.7,9.78,515,5.00894674010409,5.05025764105341,5.00894674010409,5.05025764105341,997.315455563456,0.0,1.0
2015-08-26,9.78,9.78,9.78,9.78,275,5.05025764105341,5.05025764105341,5.05025764105341,5.05025764105341,532.547087922233,0.0,1.0
2015-08-27,9.78,9.78,9.67,9.75,2212,5.05025764105341,5.05025764105341,4.9934551522481,5.03476605319741,4283.61512175993,0.0,1.0
2015-08-28,9.58,9.65,9.58,9.65,202,4.94698038868013,4.98312742701077,4.94698038868013,4.98312742701077,391.180042764695,0.0,1.0
2015-08-31,9.63,9.64,9.393,9.64,350,4.97279970177345,4.97796356439211,4.85041615771111,4.97796356439211,677.787202810115,0.0,1.0
2015-09-01,9.63,9.63,9.63,9.63,0,4.97279970177345,4.97279970177345,4.97279970177345,4.97279970177345,0,0.0,1.0
2015-09-02,9.73,9.73,9.41,9.41,700,5.02443832796009,5.02443832796009,4.85919472416284,4.85919472416284,1355.57440562023,0.0,1.0
2015-09-03,9.49,9.49,9.49,9.49,191,4.90050562511215,4.90050562511215,4.90050562511215,4.90050562511215,369.878159247806,0.0,1.0
2015-09-04,9.49,9.49,9.49,9.49,0,4.90050562511215,4.90050562511215,4.90050562511215,4.90050562511215,0,0.0,1.0
2015-09-08,9.49,9.49,9.49,9.49,0,4.90050562511215,4.90050562511215,4.90050562511215,4.90050562511215,0,0.0,1.0
2015-09-09,9.5792,9.5792,9.5792,9.5792,724,4.94656727967063,4.94656727967063,4.94656727967063,4.94656727967063,1402.05124238435,0.0,1.0
2015-09-10,9.43,9.48,9.02,9.48,4465,4.86952244940016,4.89534176249349,4.65780408203494,4.89534176249349,8646.62817299191,0.0,1.0
2015-09-11,9.35,9.5,9.301,9.301,733,4.82821154845085,4.90566948773081,4.8029086216194,4.8029086216194,1419.4800561709,0.0,1.0
2015-09-14,9.5,9.5,9.42,9.42,300,4.90566948773081,4.90566948773081,4.8643585867815,4.8643585867815,580.960459551528,0.0,1.0
2015-09-15,9.67,9.67,9.42,9.67,5585,4.9934551522481,4.9934551522481,4.8643585867815,4.9934551522481,10815.5472219843,0.0,1.0
2015-09-16,9.586,9.586,9.586,9.586,800,4.95007870625132,4.95007870625132,4.95007870625132,4.95007870625132,1549.22789213741,0.0,1.0
2015-09-17,9.67,9.67,9.65,9.67,1350,4.9934551522481,4.9934551522481,4.98312742701077,4.9934551522481,2614.32206798187,0.0,1.0
2015-09-18,9.4501,9.4501,9.4501,9.4501,200,4.87990181326368,4.87990181326368,4.87990181326368,4.87990181326368,387.306973034352,0.0,1.0
2015-09-21,9.61,9.76,9.54,9.6,2230,4.96247197653612,5.03992991581608,4.92632493820547,4.95730811391745,4318.47274933302,0.0,1.0
2015-09-22,9.8,9.8,9.77,9.77,4028,5.06058536629073,5.06058536629073,5.04509377843474,5.04509377843474,7800.36243691185,0.0,1.0
2015-09-23,9.98,9.98,9.6,9.9,9164,5.15353489342669,5.15353489342669,4.95730811391745,5.11222399247737,17746.405504434,0.0,1.0
2015-09-24,9.85,9.85,9.61,9.83,5621,5.08640467938405,5.08640467938405,4.96247197653612,5.07607695414673,10885.2624771305,0.0,1.0
2015-09-25,9.85,9.86,9.67,9.85,8641,5.08640467938405,5.09156854200272,4.9934551522481,5.08640467938405,16733.5977699492,0.0,1.0
2015-09-28,9.81,9.81,9.81,9.81,208,5.0657492289094,5.0657492289094,5.0657492289094,5.0657492289094,402.799251955726,0.0,1.0
2015-09-29,9.81,9.81,9.81,9.81,0,5.0657492289094,5.0657492289094,5.0657492289094,5.0657492289094,0,0.0,1.0
2015-09-30,9.9,9.9,9.6701,9.6701,1000,5.11222399247737,5.11222399247737,4.99350679087429,4.99350679087429,1936.53486517176,0.0,1.0
2015-10-01,9.9,9.9,9.9,9.9,0,5.11222399247737,5.11222399247737,5.11222399247737,5.11222399247737,0,0.0,1.0
2015-10-02,9.76,9.77,9.7,9.7,1830,5.03992991581608,5.04509377843474,5.00894674010409,5.00894674010409,3543.85880326432,0.0,1.0
2015-10-05,9.76,9.76,9.76,9.76,0,5.03992991581608,5.03992991581608,5.03992991581608,5.03992991581608,0,0.0,1.0
2015-10-06,9.83,9.89,9.67,9.85,8004,5.07607695414673,5.10706012985871,4.9934551522481,5.08640467938405,15500.0250608347,0.0,1.0
2015-10-07,9.79,9.89,9.67,9.89,10600,5.05542150367207,5.10706012985871,4.9934551522481,5.10706012985871,20527.2695708206,0.0,1.0
2015-10-08,9.7504,9.9,9.67,9.89,10309,5.03497260770216,5.11222399247737,4.9934551522481,5.10706012985871,19963.7379250557,0.0,1.0
2015-10-09,9.8895,9.9,9.8895,9.9,2288,5.10680193672778,5.11222399247737,5.10680193672778,5.11222399247737,4430.79177151298,0.0,1.0
2015-10-12,9.8,9.9699,9.75,9.77,3300,5.06058536629073,5.14831939218184,5.03476605319741,5.04509377843474,6390.56505506681,0.0,1.0
2015-10-13,9.8,9.95,9.8,9.8,2000,5.06058536629073,5.13804330557069,5.06058536629073,5.06058536629073,3873.06973034352,0.0,1.0
2015-10-14,9.85,9.98,9.85,9.97,5528,5.08640467938405,5.15353489342669,5.08640467938405,5.14837103080802,10705.1647346695,0.0,1.0
2015-10-15,9.85,9.85,9.85,9.85,0,5.08640467938405,5.08640467938405,5.08640467938405,5.08640467938405,0,0.0,1.0
2015-10-16,9.83,9.86,9.8,9.86,600,5.07607695414673,5.09156854200272,5.06058536629073,5.09156854200272,1161.92091910305,0.0,1.0
2015-10-19,9.98,9.98,9.9699,9.9699,2000,5.15353489342669,5.15353489342669,5.14831939218184,5.14831939218184,3873.06973034351,0.0,1.0
2015-10-20,10.1605,10.32,10.1605,10.17,2600,5.24674261369357,5.32910622246126,5.24674261369357,5.2516482831813,5034.99064944657,0.0,1.0
2015-10-21,9.9969,9.9969,9.9701,9.9701,1652,5.16226182125223,5.16226182125223,5.14842266943421,5.14842266943421,3199.15559726374,0.0,1.0
2015-10-22,9.81,9.87,9.81,9.87,952,5.0657492289094,5.09673240462138,5.0657492289094,5.09673240462138,1843.58119164351,0.0,1.0
2015-10-23,9.86,9.8601,9.86,9.8601,1400,5.09156854200272,5.0916201806289,5.09156854200272,5.0916201806289,2711.14881124046,0.0,1.0
2015-10-26,9.9498,9.9498,9.9498,9.9498,100,5.13794002831832,5.13794002831832,5.13794002831832,5.13794002831832,193.653486517176,0.0,1.0
2015-10-27,9.9498,9.9498,9.9498,9.9498,0,5.13794002831832,5.13794002831832,5.13794002831832,5.13794002831832,0,0.0,1.0
2015-10-28,9.94,9.94,9.94,9.94,100,5.13287944295203,5.13287944295203,5.13287944295203,5.13287944295203,193.653486517176,0.0,1.0
2015-10-29,9.94,9.94,9.94,9.94,0,5.13287944295203,5.13287944295203,5.13287944295203,5.13287944295203,0,0.0,1.0
2015-10-30,9.91,9.91,9.8966,9.8966,525,5.11738785509604,5.11738785509604,5.11046827918703,5.11046827918703,1016.68080421517,0.0,1.0
2015-11-02,9.91,9.91,9.91,9.91,0,5.11738785509604,5.11738785509604,5.11738785509604,5.11738785509604,0,0.0,1.0
2015-11-03,9.96,9.96,9.904,9.904,2000,5.14320716818936,5.14320716818936,5.11428953752484,5.11428953752484,3873.06973034352,0.0,1.0
2015-11-04,9.96,9.96,9.96,9.96,0,5.14320716818936,5.14320716818936,5.14320716818936,5.14320716818936,0,0.0,1.0
2015-11-05,9.96,9.96,9.96,9.96,0,5.14320716818936,5.14320716818936,5.14320716818936,5.14320716818936,0,0.0,1.0
2015-11-06,9.95,9.961,9.95,9.961,1030,5.13804330557069,5.14372355445122,5.13804330557069,5.14372355445122,1994.63091112691,0.0,1.0
2015-11-09,9.9687,10.0,9.9687,10.0,9200,5.1476997286676,5.16386261866401,5.1476997286676,5.16386261866401,17816.1207595802,0.0,1.0
2015-11-10,9.9809,9.9809,9.9809,9.9809,1110,5.15399964106237,5.15399964106237,5.15399964106237,5.15399964106237,2149.55370034065,0.0,1.0
2015-11-11,10.0,10.0,9.9001,9.9001,703,5.16386261866401,5.16386261866401,5.11227563110356,5.11227563110356,1361.38401021575,0.0,1.0
2015-11-12,9.9899,9.9899,9.95,9.96,2199,5.15864711741916,5.15864711741916,5.13804330557069,5.14320716818936,4258.4401685127,0.0,1.0
2015-11-13,9.9899,9.9899,9.9899,9.9899,0,5.15864711741916,5.15864711741916,5.15864711741916,5.15864711741916,0,0.0,1.0
2015-11-16,10.0,10.05,9.98,9.98,7860,5.16386261866401,5.18968193175733,5.15353489342669,5.15353489342669,15221.16404025,0.0,1.0
2015-11-17,10.0062,10.01,9.977,10.0,4224,5.16706421348759,5.16902648128268,5.15198573464109,5.16386261866401,8179.9232704855,0.0,1.0
2015-11-18,10.0062,10.0062,10.0062,10.0062,0,5.16706421348759,5.16706421348759,5.16706421348759,5.16706421348759,0,0.0,1.0
2015-11-19,10.1499,10.1499,10.0735,10.0735,1233,5.24126891931779,5.24126891931779,5.20181700891119,5.20181700891119,2387.74748875678,0.0,1.0
2015-11-20,10.15,10.15,10.14,10.1425,3260,5.24132055794397,5.24132055794397,5.23615669532531,5.23744766097998,6313.10366045994,0.0,1.0
2015-11-23,10.15,10.15,10.15,10.15,0,5.24132055794397,5.24132055794397,5.24132055794397,5.24132055794397,0,0.0,1.0
2015-11-24,10.15,10.15,10.15,10.15,77,5.24132055794397,5.24132055794397,5.24132055794397,5.24132055794397,149.113184618226,0.0,1.0
2015-11-25,9.96,9.99,9.96,9.9601,4700,5.14320716818936,5.15869875604535,5.14320716818936,5.14325880681555,9101.71386630726,0.0,1.0
2015-11-27,9.96,9.96,9.96,9.96,0,5.14320716818936,5.14320716818936,5.14320716818936,5.14320716818936,0,0.0,1.0
2015-11-30,10.1665,10.1665,10.1665,10.1665,295,5.24984093126477,5.24984093126477,5.24984093126477,5.24984093126477,571.277785225669,0.0,1.0
2015-12-01,10.19,10.26,10.06,10.2,13615,5.26197600841863,5.29812304674928,5.194845794376,5.26713987103729,26365.9221893135,0.0,1.0
2015-12-02,10.19,10.19,10.19,10.19,0,5.26197600841863,5.26197600841863,5.26197600841863,5.26197600841863,0,0.0,1.0
2015-12-03,10.26,10.27,10.04,10.26,7900,5.29812304674928,5.30328690936794,5.18451806913867,5.29812304674928,15298.6254348569,0.0,1.0
2015-12-04,10.17,10.27,10.03,10.25,6313,5.2516482831813,5.30328690936794,5.17935420652001,5.29295918413061,12225.3446038293,0.0,1.0
2015-12-07,10.1601,10.28,10.1601,10.28,270,5.24653605918883,5.30845077198661,5.24653605918883,5.30845077198661,522.864413596374,0.0,1.0
2015-12-08,10.03,10.03,10.03,10.03,101,5.17935420652001,5.17935420652001,5.17935420652001,5.17935420652001,195.590021382347,0.0,1.0
2015-12-09,10.25,10.27,10.25,10.27,612,5.29295918413061,5.30328690936794,5.29295918413061,5.30328690936794,1185.15933748512,0.0,1.0
2015-12-10,9.88,10.0,9.84,10.0,3885,5.26649438820996,5.3304599070951,5.24517254858158,5.3304599070951,7288.30169950041,0.31875,1.0
2015-12-11,9.97,9.99,9.97,9.99,200,5.31446852737382,5.32512944718801,5.31446852737382,5.32512944718801,375.202146692427,0.0,1.0
2015-12-14,9.95,9.95,9.87,9.87,464,5.30380760755963,5.30380760755963,5.26116392830287,5.26116392830287,870.468980326431,0.0,1.0
2015-12-15,9.93,9.98,9.93,9.98,468,5.29314668774544,5.31979898728091,5.29314668774544,5.31979898728091,877.97302326028,0.0,1.0
2015-12-16,9.7425,9.7425,9.7301,9.7301,1242,5.1932005644874,5.1932005644874,5.18659079420261,5.18659079420261,2330.00533095998,0.0,1.0
2015-12-17,9.7425,9.7425,9.7425,9.7425,0,5.1932005644874,5.1932005644874,5.1932005644874,5.1932005644874,0,0.0,1.0
2015-12-18,9.928,9.928,9.8,9.8,1200,5.29208059576402,5.29208059576402,5.2238507089532,5.2238507089532,2251.21288015456,0.0,1.0
2015-12-21,9.93,9.93,9.9299,9.9299,691,5.29314668774544,5.29314668774544,5.29309338314637,5.29309338314637,1296.32341682234,0.0,1.0
2015-12-22,9.93,9.93,9.93,9.93,115,5.29314668774544,5.29314668774544,5.29314668774544,5.29314668774544,215.741234348146,0.0,1.0
2015-12-23,9.9235,9.9235,9.9235,9.9235,761,5.28968188880583,5.28968188880583,5.28968188880583,5.28968188880583,1427.64416816469,0.0,1.0
2015-12-24,9.9,9.9,9.9,9.9,120,5.27715530802415,5.27715530802415,5.27715530802415,5.27715530802415,225.121288015457,0.0,1.0
2015-12-28,9.89,9.89,9.89,9.89,100,5.27182484811706,5.27182484811706,5.27182484811706,5.27182484811706,187.601073346214,0.0,1.0
2015-12-29,9.89,9.89,9.89,9.89,0,5.27182484811706,5.27182484811706,5.27182484811706,5.27182484811706,0,0.0,1.0
2015-12-30,9.86,9.86,9.86,9.86,100,5.25583346839577,5.25583346839577,5.25583346839577,5.25583346839577,187.601073346214,0.0,1.0
2015-12-31,9.86,9.86,9.86,9.86,0,5.25583346839577,5.25583346839577,5.25583346839577,5.25583346839577,0,0.0,1.0
2016-01-04,9.98,9.98,9.7768,9.7768,5275,5.31979898728091,5.31979898728091,5.21148404196874,5.21148404196874,9895.95661901278,0.0,1.0
2016-01-05,9.98,9.98,9.98,9.98,0,5.31979898728091,5.31979898728091,5.31979898728091,5.31979898728091,0,0.0,1.0
2016-01-06,9.97,9.97,9.96,9.96,1020,5.31446852737382,5.31446852737382,5.30913806746672,5.30913806746672,1913.53094813138,0.0,1.0
2016-01-07,9.97,9.97,9.97,9.97,0,5.31446852737382,5.31446852737382,5.31446852737382,5.31446852737382,0,0.0,1.0
2016-01-08,9.97,9.97,9.97,9.97,0,5.31446852737382,5.31446852737382,5.31446852737382,5.31446852737382,0,0.0,1.0
2016-01-11,9.97,9.97,9.9,9.9,2100,5.31446852737382,5.31446852737382,5.27715530802415,5.27715530802415,3939.62254027049,0.0,1.0
2016-01-12,9.97,9.97,9.97,9.97,0,5.31446852737382,5.31446852737382,5.31446852737382,5.31446852737382,0,0.0,1.0
2016-01-13,9.8,9.8,9.8,9.8,400,5.2238507089532,5.2238507089532,5.2238507089532,5.2238507089532,750.404293384855,0.0,1.0
2016-01-14,9.8,9.8,9.8,9.8,0,5.2238507089532,5.2238507089532,5.2238507089532,5.2238507089532,0,0.0,1.0
2016-01-15,9.9,9.9,9.9,9.9,251,5.27715530802415,5.27715530802415,5.27715530802415,5.27715530802415,470.878694098997,0.0,1.0
2016-01-19,9.8,9.81,9.8,9.81,345,5.2238507089532,5.2291811688603,5.2238507089532,5.2291811688603,647.223703044438,0.0,1.0
2016-01-20,9.904,9.96,9.9001,9.96,2514,5.27928749198699,5.30913806746672,5.27720861262322,5.30913806746672,4716.29098392381,0.0,1.0
2016-01-21,9.81,9.91,9.72,9.9,2091,5.2291811688603,5.28248576793125,5.18120702969644,5.27715530802415,3922.73844366933,0.0,1.0
2016-01-22,9.81,9.81,9.81,9.81,0,5.2291811688603,5.2291811688603,5.2291811688603,5.2291811688603,0,0.0,1.0
2016-01-25,9.81,9.81,9.81,9.81,0,5.2291811688603,5.2291811688603,5.2291811688603,5.2291811688603,0,0.0,1.0
2016-01-26,9.68,9.6842,9.68,9.6842,900,5.15988519006806,5.16212398322904,5.15988519006806,5.16212398322904,1688.40966011592,0.0,1.0
2016-01-27,9.68,9.68,9.68,9.68,0,5.15988519006806,5.15988519006806,5.15988519006806,5.15988519006806,0,0.0,1.0
2016-01-28,9.68,9.68,9.68,9.68,0,5.15988519006806,5.15988519006806,5.15988519006806,5.15988519006806,0,0.0,1.0
2016-01-29,9.6801,9.6801,9.6801,9.6801,304,5.15993849466713,5.15993849466713,5.15993849466713,5.15993849466713,570.30726297249,0.0,1.0
2016-02-01,9.89,9.89,9.89,9.89,100,5.27182484811706,5.27182484811706,5.27182484811706,5.27182484811706,187.601073346214,0.0,1.0
2016-02-02,9.66,9.68,9.66,9.68,580,5.14922427025387,5.15988519006806,5.14922427025387,5.15988519006806,1088.08622540804,0.0,1.0
2016-02-03,9.66,9.66,9.66,9.66,0,5.14922427025387,5.14922427025387,5.14922427025387,5.14922427025387,0,0.0,1.0
2016-02-04,9.66,9.66,9.66,9.66,0,5.14922427025387,5.14922427025387,5.14922427025387,5.14922427025387,0,0.0,1.0
2016-02-05,9.66,9.66,9.66,9.66,0,5.14922427025387,5.14922427025387,5.14922427025387,5.14922427025387,0,0.0,1.0
2016-02-08,9.66,9.66,9.66,9.66,0,5.14922427025387,5.14922427025387,5.14922427025387,5.14922427025387,0,0.0,1.0
2016-02-09,9.66,9.66,9.66,9.66,0,5.14922427025387,5.14922427025387,5.14922427025387,5.14922427025387,0,0.0,1.0
2016-02-10,9.72,9.72,9.72,9.72,100,5.18120702969644,5.18120702969644,5.18120702969644,5.18120702969644,187.601073346214,0.0,1.0
2016-02-11,9.72,9.72,9.72,9.72,0,5.18120702969644,5.18120702969644,5.18120702969644,5.18120702969644,0,0.0,1.0
2016-02-12,9.72,9.72,9.72,9.72,0,5.18120702969644,5.18120702969644,5.18120702969644,5.18120702969644,0,0.0,1.0
2016-02-16,9.58,9.68,9.58,9.68,5270,5.10658059099711,5.15988519006806,5.10658059099711,5.15988519006806,9886.57656534546,0.0,1.0
2016-02-17,9.7,9.7,9.66,9.66,400,5.17054610988225,5.17054610988225,5.14922427025387,5.14922427025387,750.404293384855,0.0,1.0
2016-02-18,9.77,9.8799,9.77,9.86,2200,5.20785932923191,5.26644108361089,5.20785932923191,5.25583346839577,4127.22361361671,0.0,1.0
2016-02-19,9.65,9.75,9.57,9.58,15209,5.14389381034677,5.19719840941772,5.10125013109001,5.10658059099711,28532.2472452257,0.0,1.0
2016-02-22,9.5742,9.7416,9.5742,9.7416,714,5.10348892425099,5.19272082309577,5.10348892425099,5.19272082309577,1339.47166369197,0.0,1.0
2016-02-23,9.5742,9.5742,9.5742,9.5742,32,5.10348892425099,5.10348892425099,5.10348892425099,5.10348892425099,60.0323434707884,0.0,1.0
2016-02-24,9.5742,9.5742,9.5742,9.5742,0,5.10348892425099,5.10348892425099,5.10348892425099,5.10348892425099,0,0.0,1.0
2016-02-25,9.61,9.75,9.54,9.7499,4950,5.12257197071839,5.19719840941772,5.08525875136873,5.19714510481865,9286.25313063759,0.0,1.0
2016-02-26,9.65,9.65,9.65,9.65,125,5.14389381034677,5.14389381034677,5.14389381034677,5.14389381034677,234.501341682767,0.0,1.0
2016-02-29,9.55,9.55,9.55,9.55,127,5.09058921127582,5.09058921127582,5.09058921127582,5.09058921127582,238.253363149692,0.0,1.0
2016-03-01,9.75,9.75,9.74,9.74,1300,5.19719840941772,5.19719840941772,5.19186794951063,5.19186794951063,2438.81395350078,0.0,1.0
2016-03-02,9.75,9.8331,9.75,9.8331,300,5.19719840941772,5.24149453124569,5.19719840941772,5.24149453124569,562.803220038642,0.0,1.0
2016-03-03,9.75,9.75,9.75,9.75,0,5.19719840941772,5.19719840941772,5.19719840941772,5.19719840941772,0,0.0,1.0
2016-03-04,9.77,9.77,9.77,9.77,100,5.20785932923191,5.20785932923191,5.20785932923191,5.20785932923191,187.601073346214,0.0,1.0
2016-03-07,9.77,9.77,9.77,9.77,0,5.20785932923191,5.20785932923191,5.20785932923191,5.20785932923191,0,0.0,1.0
2016-03-08,9.77,9.78,9.75,9.75,800,5.20785932923191,5.21318978913901,5.19719840941772,5.19719840941772,1500.80858676971,0.0,1.0
2016-03-09,9.765,9.765,9.764,9.764,1000,5.20519409927837,5.20519409927837,5.20466105328766,5.20466105328766,1876.01073346214,0.0,1.0
2016-03-10,9.8516,9.8516,9.8401,9.85,1325,5.25135588207381,5.25135588207381,5.24522585318065,5.25050300848868,2485.71422183733,0.0,1.0
2016-03-11,9.82,9.85,9.79,9.85,2325,5.23451162876739,5.25050300848868,5.2185202490461,5.25050300848868,4361.72495529947,0.0,1.0
2016-03-14,9.75,9.75,9.75,9.75,100,5.19719840941772,5.19719840941772,5.19719840941772,5.19719840941772,187.601073346214,0.0,1.0
2016-03-15,9.76,9.76,9.76,9.76,100,5.20252886932482,5.20252886932482,5.20252886932482,5.20252886932482,187.601073346214,0.0,1.0
2016-03-16,9.88,9.88,9.87,9.87,1250,5.26649438820996,5.26649438820996,5.26116392830287,5.26116392830287,2345.01341682767,0.0,1.0
2016-03-17,9.88,9.88,9.88,9.88,0,5.26649438820996,5.26649438820996,5.26649438820996,5.26649438820996,0,0.0,1.0
2016-03-18,9.88,9.88,9.88,9.88,1480,5.26649438820996,5.26649438820996,5.26649438820996,5.26649438820996,2776.49588552396,0.0,1.0
2016-03-21,9.88,9.88,9.88,9.88,0,5.26649438820996,5.26649438820996,5.26649438820996,5.26649438820996,0,0.0,1.0
2016-03-22,9.8,9.89,9.78,9.89,1100,5.2238507089532,5.27182484811706,5.21318978913901,5.27182484811706,2063.61180680835,0.0,1.0
2016-03-23,9.8,9.8,9.8,9.8,0,5.2238507089532,5.2238507089532,5.2238507089532,5.2238507089532,0,0.0,1.0
2016-03-24,9.8,9.8,9.8,9.8,0,5.2238507089532,5.2238507089532,5.2238507089532,5.2238507089532,0,0.0,1.0
2016-03-28,9.9501,10.08,9.9,9.98,5800,5.3038609121587,5.37310358635186,5.27715530802415,5.31979898728091,10880.8622540804,0.0,1.0
2016-03-29,9.95,9.9801,9.95,9.97,1524,5.30380760755963,5.31985229187998,5.30380760755963,5.31446852737382,2859.0403577963,0.0,1.0
2016-03-30,9.95,9.95,9.95,9.95,0,5.30380760755963,5.30380760755963,5.30380760755963,5.30380760755963,0,0.0,1.0
2016-03-31,9.92,10.0599,9.92,10.0599,1105,5.28781622783834,5.3623893619386,5.28781622783834,5.3623893619386,2072.99186047566,0.0,1.0
2016-04-01,9.887,9.887,9.87,9.87,710,5.27022571014493,5.27022571014493,5.26116392830287,5.26116392830287,1331.96762075812,0.0,1.0
2016-04-04,9.9501,9.9799,9.95,9.9799,1500,5.3038609121587,5.31974568268184,5.30380760755963,5.31974568268184,2814.01610019321,0.0,1.0
2016-04-05,9.9501,9.9501,9.9501,9.9501,0,5.3038609121587,5.3038609121587,5.3038609121587,5.3038609121587,0,0.0,1.0
2016-04-06,9.83,9.83,9.83,9.83,750,5.23984208867449,5.23984208867449,5.23984208867449,5.23984208867449,1407.0080500966,0.0,1.0
2016-04-07,9.83,9.83,9.83,9.83,0,5.23984208867449,5.23984208867449,5.23984208867449,5.23984208867449,0,0.0,1.0
2016-04-08,9.83,9.83,9.83,9.83,0,5.23984208867449,5.23984208867449,5.23984208867449,5.23984208867449,0,0.0,1.0
2016-04-11,9.83,9.83,9.83,9.83,0,5.23984208867449,5.23984208867449,5.23984208867449,5.23984208867449,0,0.0,1.0
2016-04-12,9.68,9.83,9.68,9.82,14810,5.15988519006806,5.23984208867449,5.15988519006806,5.23451162876739,27783.7189625743,0.0,1.0
2016-04-13,9.8279,9.83,9.8279,9.83,4000,5.238722692094,5.23984208867449,5.238722692094,5.23984208867449,7504.04293384854,0.0,1.0
2016-04-14,9.8279,9.8279,9.8279,9.8279,0,5.238722692094,5.238722692094,5.238722692094,5.238722692094,0,0.0,1.0
2016-04-15,9.8279,9.8279,9.8279,9.8279,0,5.238722692094,5.238722692094,5.238722692094,5.238722692094,0,0.0,1.0
2016-04-18,9.8279,9.8279,9.8279,9.8279,0,5.238722692094,5.238722692094,5.238722692094,5.238722692094,0,0.0,1.0
2016-04-19,9.8279,9.8279,9.8279,9.8279,0,5.238722692094,5.238722692094,5.238722692094,5.238722692094,0,0.0,1.0
2016-04-20,9.8279,9.8279,9.8279,9.8279,0,5.238722692094,5.238722692094,5.238722692094,5.238722692094,0,0.0,1.0
2016-04-21,9.765,9.765,9.765,9.765,140,5.20519409927837,5.20519409927837,5.20519409927837,5.20519409927837,262.641502684699,0.0,1.0
2016-04-22,9.83,9.83,9.83,9.83,2000,5.23984208867449,5.23984208867449,5.23984208867449,5.23984208867449,3752.02146692427,0.0,1.0
2016-04-25,9.82,9.87,9.815,9.815,2604,5.23451162876739,5.26116392830287,5.23184639881384,5.23184639881384,4885.13194993541,0.0,1.0
2016-04-26,9.82,9.82,9.82,9.82,0,5.23451162876739,5.23451162876739,5.23451162876739,5.23451162876739,0,0.0,1.0
2016-04-27,9.854,9.854,9.854,9.854,975,5.25263519245151,5.25263519245151,5.25263519245151,5.25263519245151,1829.11046512559,0.0,1.0
2016-04-28,9.854,9.854,9.854,9.854,0,5.25263519245151,5.25263519245151,5.25263519245151,5.25263519245151,0,0.0,1.0
2016-04-29,9.854,9.854,9.854,9.854,0,5.25263519245151,5.25263519245151,5.25263519245151,5.25263519245151,0,0.0,1.0
2016-05-02,9.854,9.854,9.854,9.854,0,5.25263519245151,5.25263519245151,5.25263519245151,5.25263519245151,0,0.0,1.0
2016-05-03,9.854,9.854,9.854,9.854,0,5.25263519245151,5.25263519245151,5.25263519245151,5.25263519245151,0,0.0,1.0
2016-05-04,9.79,9.79,9.78,9.78,2200,5.2185202490461,5.2185202490461,5.21318978913901,5.21318978913901,4127.22361361671,0.0,1.0
2016-05-05,9.79,9.79,9.79,9.79,0,5.2185202490461,5.2185202490461,5.2185202490461,5.2185202490461,0,0.0,1.0
2016-05-06,9.79,9.79,9.79,9.79,0,5.2185202490461,5.2185202490461,5.2185202490461,5.2185202490461,0,0.0,1.0
2016-05-09,9.79,9.79,9.79,9.79,68,5.2185202490461,5.2185202490461,5.2185202490461,5.2185202490461,127.568729875425,0.0,1.0
2016-05-10,9.8015,9.8015,9.8,9.8,1700,5.22465027793926,5.22465027793926,5.2238507089532,5.2238507089532,3189.21824688564,0.0,1.0
2016-05-11,9.9104,9.9104,9.83,9.83,1800,5.28269898632753,5.28269898632753,5.23984208867449,5.23984208867449,3376.81932023185,0.0,1.0
2016-05-12,9.8,9.81,9.8,9.81,1010,5.2238507089532,5.2291811688603,5.2238507089532,5.2291811688603,1894.77084079676,0.0,1.0
2016-05-13,9.8,9.81,9.8,9.8,1120,5.2238507089532,5.2291811688603,5.2238507089532,5.2238507089532,2101.13202147759,0.0,1.0
2016-05-16,9.8,9.8,9.8,9.8,0,5.2238507089532,5.2238507089532,5.2238507089532,5.2238507089532,0,0.0,1.0
2016-05-17,9.82,9.97,9.82,9.85,1100,5.23451162876739,5.31446852737382,5.23451162876739,5.25050300848868,2063.61180680835,0.0,1.0
2016-05-18,9.78,9.82,9.63,9.82,2340,5.21318978913901,5.23451162876739,5.13323289053258,5.23451162876739,4389.8651163014,0.0,1.0
2016-05-19,9.78,9.78,9.78,9.78,0,5.21318978913901,5.21318978913901,5.21318978913901,5.21318978913901,0,0.0,1.0
2016-05-20,9.8347,9.85,9.8133,9.85,2380,5.24234740483082,5.25050300848868,5.23094022062964,5.25050300848868,4464.90554563989,0.0,1.0
2016-05-23,9.8601,9.8601,9.86,9.86,600,5.25588677299484,5.25588677299484,5.25583346839577,5.25583346839577,1125.60644007728,0.0,1.0
2016-05-24,9.9275,9.9275,9.84,9.8629,2116,5.29181407276866,5.29181407276866,5.24517254858158,5.25737930176883,3969.63871200589,0.0,1.0
2016-05-25,9.9275,9.9275,9.9275,9.9275,0,5.29181407276866,5.29181407276866,5.29181407276866,5.29181407276866,0,0.0,1.0
2016-05-26,10.03,10.03,9.84,9.84,7160,5.34645128681639,5.34645128681639,5.24517254858158,5.24517254858158,13432.2368515889,0.0,1.0
2016-05-27,10.03,10.03,10.03,10.03,74,5.34645128681639,5.34645128681639,5.34645128681639,5.34645128681639,138.824794276198,0.0,1.0
2016-05-31,9.9663,9.9663,9.91,9.91,234,5.31249625720819,5.31249625720819,5.28248576793125,5.28248576793125,438.98651163014,0.0,1.0
2016-06-01,9.91,9.91,9.91,9.91,500,5.28248576793125,5.28248576793125,5.28248576793125,5.28248576793125,938.005366731068,0.0,1.0
2016-06-02,9.91,9.91,9.91,9.91,0,5.28248576793125,5.28248576793125,5.28248576793125,5.28248576793125,0,0.0,1.0
2016-06-03,9.92,9.92,9.92,9.92,200,5.28781622783834,5.28781622783834,5.28781622783834,5.28781622783834,375.202146692428,0.0,1.0
2016-06-06,10.0,10.05,9.97,9.99,5200,5.3304599070951,5.35711220663058,5.31446852737382,5.32512944718801,9755.25581400312,0.0,1.0
2016-06-07,10.0,10.0,9.95,9.97,1100,5.3304599070951,5.3304599070951,5.30380760755963,5.31446852737382,2063.61180680835,0.0,1.0
2016-06-08,10.11,10.11,10.04,10.04,2042,5.38909496607315,5.38909496607315,5.35178174672348,5.35178174672348,3830.81391772968,0.0,1.0
2016-06-09,9.95,9.9692,9.95,9.95,2032,5.30380760755963,5.31404209058125,5.30380760755963,5.30380760755963,3812.05381039506,0.0,1.0
2016-06-10,9.66,9.84,9.66,9.84,7355,5.31913267979253,5.41824695332903,5.31913267979253,5.41824695332903,13357.3092225951,0.31875,1.0
2016-06-13,9.698,9.73,9.65,9.65,3050,5.34005680420579,5.35767711950117,5.31362633126272,5.31362633126272,5539.0609284725,0.0,1.0
2016-06-14,9.7494,9.7494,9.63,9.63,5750,5.36835943564899,5.36835943564899,5.30261363420311,5.30261363420311,10442.4919143334,0.0,1.0
2016-06-15,9.88,9.88,9.68,9.75,2371,5.44027234744826,5.44027234744826,5.33014537685214,5.36868981656078,4305.938839806,0.0,1.0
2016-06-16,9.82,10.0,9.8,9.83,56800,5.40723425626942,5.50634852980593,5.39622155920981,5.41274060479923,103153.659258111,0.0,1.0
2016-06-17,9.9536,9.9799,9.84,9.86,17150,5.48079907262763,5.49528076926102,5.41824695332903,5.42925965038864,31145.8671879683,0.0,1.0
2016-06-20,9.91,10.15,9.85,9.89,41910,5.45679139303767,5.58894375775302,5.42375330185884,5.44577869597806,76112.1454138632,0.0,1.0
2016-06-21,9.95,10.3199,9.84,10.0,44922,5.4788167871569,5.68249661927442,5.41824695332903,5.50634852980593,81582.1950914234,0.0,1.0
2016-06-22,10.1299,10.1299,9.856,9.9,2463,5.57787599720811,5.57787599720811,5.42705711097672,5.45128504450787,4473.01871043533,0.0,1.0
2016-06-23,9.91,10.1,9.91,10.1,1900,5.45679139303767,5.56141201510399,5.45679139303767,5.56141201510399,3450.56254560582,0.0,1.0
2016-06-24,9.91,10.31,9.91,10.0,2817,5.45679139303767,5.67704533422991,5.45679139303767,5.50634852980593,5115.91299524821,0.0,1.0
2016-06-27,9.97,10.2,9.93,9.96,7601,5.48982948421651,5.61647550040205,5.46780409009729,5.4843231356867,13804.0662679736,0.0,1.0
2016-06-28,10.2384,10.31,9.96,9.96,2852,5.6376198787565,5.67704533422991,5.4843231356867,5.4843231356867,5179.47598950937,0.0,1.0
2016-06-29,10.06,10.1999,10.0,10.1999,4255,5.53938662098476,5.61642043691675,5.50634852980593,5.61642043691675,7727.44401660672,0.0,1.0
2016-06-30,10.06,10.06,10.06,10.06,0,5.53938662098476,5.53938662098476,5.53938662098476,5.53938662098476,0,0.0,1.0
2016-07-01,10.06,10.06,10.06,10.06,0,5.53938662098476,5.53938662098476,5.53938662098476,5.53938662098476,0,0.0,1.0
2016-07-05,10.0,10.0,10.0,10.0,144,5.50634852980593,5.50634852980593,5.50634852980593,5.50634852980593,261.516319245915,0.0,1.0
2016-07-06,10.098,10.098,10.098,10.098,1014,5.56031074539803,5.56031074539803,5.56031074539803,5.56031074539803,1841.51074802331,0.0,1.0
2016-07-07,10.0,10.0001,10.0,10.0001,400,5.50634852980593,5.50640359329122,5.50634852980593,5.50640359329122,726.434220127541,0.0,1.0
2016-07-08,10.1,10.1,10.1,10.1,2025,5.56141201510399,5.56141201510399,5.56141201510399,5.56141201510399,3677.57323939567,0.0,1.0
2016-07-11,10.08,10.08,10.0799,10.0799,200,5.55039931804437,5.55039931804437,5.55034425455908,5.55034425455908,363.217110063771,0.0,1.0
2016-07-12,10.08,10.08,10.08,10.08,0,5.55039931804437,5.55039931804437,5.55039931804437,5.55039931804437,0,0.0,1.0
2016-07-13,10.01,10.12,10.01,10.12,1310,5.51185487833573,5.5724247121636,5.51185487833573,5.5724247121636,2379.0720709177,0.0,1.0
2016-07-14,10.01,10.01,10.01,10.01,0,5.51185487833573,5.51185487833573,5.51185487833573,5.51185487833573,0,0.0,1.0
2016-07-15,10.119,10.119,10.119,10.119,990,5.57187407731062,5.57187407731062,5.57187407731062,5.57187407731062,1797.92469481566,0.0,1.0
2016-07-18,10.02,10.17,10.02,10.08,6768,5.51736122686554,5.59995645481263,5.51736122686554,5.55039931804437,12291.267004558,0.0,1.0
2016-07-19,10.235,10.24,10.06,10.17,7905,5.63574772025637,5.63850089452127,5.53938662098476,5.59995645481263,14356.1562752705,0.0,1.0
2016-07-20,10.16,10.16,10.15,10.15,400,5.59445010628282,5.59445010628282,5.58894375775302,5.58894375775302,726.434220127541,0.0,1.0
2016-07-21,10.12,10.19,10.06,10.09,3377,5.5724247121636,5.61096915187224,5.53938662098476,5.55590566657418,6132.92090342676,0.0,1.0
2016-07-22,10.01,10.18,10.01,10.17,3618,5.51185487833573,5.60546280334243,5.51185487833573,5.59995645481263,6570.59752105361,0.0,1.0
2016-07-25,10.11,10.11,10.11,10.11,100,5.56691836363379,5.56691836363379,5.56691836363379,5.56691836363379,181.608555031885,0.0,1.0
2016-07-26,10.12,10.18,10.08,10.16,5020,5.5724247121636,5.60546280334243,5.55039931804437,5.59445010628282,9116.74946260064,0.0,1.0
2016-07-27,10.18,10.19,10.08,10.08,5902,5.60546280334243,5.61096915187224,5.55039931804437,5.55039931804437,10718.5369179819,0.0,1.0
2016-07-28,10.06,10.19,10.05,10.1801,9572,5.53938662098476,5.61096915187224,5.53388027245496,5.60551786682773,17383.5708876521,0.0,1.0
2016-07-29,10.11,10.14,10.06,10.08,4110,5.56691836363379,5.58343740922321,5.53938662098476,5.55039931804437,7464.11161181049,0.0,1.0
2016-08-01,10.17,10.18,10.05,10.05,1141,5.59995645481263,5.60546280334243,5.53388027245496,5.53388027245496,2072.15361291381,0.0,1.0
2016-08-02,10.13,10.18,10.07,10.07,4506,5.5779310606934,5.60546280334243,5.54489296951457,5.54489296951457,8183.28148973676,0.0,1.0
2016-08-03,10.24,10.24,10.05,10.08,5205,5.63850089452127,5.63850089452127,5.53388027245496,5.55039931804437,9452.72528940963,0.0,1.0
2016-08-04,10.05,10.07,10.05,10.07,1958,5.53388027245496,5.54489296951457,5.53388027245496,5.54489296951457,3555.89550752431,0.0,1.0
2016-08-05,10.03,10.05,10.0,10.05,4867,5.52286757539534,5.53388027245496,5.50634852980593,5.53388027245496,8838.88837340186,0.0,1.0
2016-08-08,10.1201,10.1899,10.1201,10.18,1682,5.5724797756489,5.61091408838694,5.5724797756489,5.60546280334243,3054.65589563631,0.0,1.0
2016-08-09,10.15,10.24,10.05,10.23,6358,5.58894375775302,5.63850089452127,5.53388027245496,5.63299454599146,11546.6719289273,0.0,1.0
2016-08-10,9.95,10.18,9.95,10.18,7241,5.4788167871569,5.60546280334243,5.4788167871569,5.60546280334243,13150.2754698588,0.0,1.0
2016-08-11,10.0999,10.1,10.0,10.04,1208,5.56135695161869,5.56141201510399,5.50634852980593,5.52837392392515,2193.83134478517,0.0,1.0
2016-08-12,10.09,10.12,9.93,9.96,2214,5.55590566657418,5.5724247121636,5.46780409009729,5.4843231356867,4020.81340840594,0.0,1.0
2016-08-15,10.03,10.08,9.95,10.08,3817,5.52286757539534,5.55039931804437,5.4788167871569,5.55039931804437,6931.99854556706,0.0,1.0
2016-08-16,9.91,10.06,9.89,10.06,903,5.45679139303767,5.53938662098476,5.44577869597806,5.53938662098476,1639.92525193792,0.0,1.0
2016-08-17,10.15,10.15,9.97,10.12,3613,5.58894375775302,5.58894375775302,5.48982948421651,5.5724247121636,6561.51709330201,0.0,1.0
2016-08-18,10.02,10.14,9.98,10.08,1412,5.51736122686554,5.58343740922321,5.49533583274632,5.55039931804437,2564.31279705022,0.0,1.0
2016-08-19,9.94,10.208,9.94,10.05,3905,5.47331043862709,5.62088057922589,5.47331043862709,5.53388027245496,7091.81407399512,0.0,1.0
2016-08-22,10.1133,10.16,10.0,10.16,1307,5.56873545864863,5.59445010628282,5.50634852980593,5.59445010628282,2373.62381426674,0.0,1.0
2016-08-23,10.24,10.24,10.0377,10.14,2002,5.63850089452127,5.63850089452127,5.5271074637633,5.58343740922321,3635.80327173834,0.0,1.0
2016-08-24,10.15,10.15,10.15,10.15,700,5.58894375775302,5.58894375775302,5.58894375775302,5.58894375775302,1271.2598852232,0.0,1.0
2016-08-25,10.15,10.15,10.15,10.15,0,5.58894375775302,5.58894375775302,5.58894375775302,5.58894375775302,0,0.0,1.0
2016-08-26,10.32,10.33,10.07,10.18,2910,5.68255168275972,5.68805803128952,5.54489296951457,5.60546280334243,5284.80895142786,0.0,1.0
2016-08-29,10.3501,10.5,10.2634,10.35,11735,5.69912579183443,5.78166595629622,5.65138575008102,5.69907072834913,21311.7639329917,0.0,1.0
2016-08-30,10.35,10.36,10.35,10.36,698,5.69907072834913,5.70457707687894,5.69907072834913,5.70457707687894,1267.62771412256,0.0,1.0
2016-08-31,10.409,10.5,10.409,10.45,3059,5.73155818467499,5.78166595629622,5.73155818467499,5.75413421364719,5555.40569842537,0.0,1.0
2016-09-01,10.25,10.4001,10.25,10.4001,4744,5.64400724305108,5.72665753448346,5.64400724305108,5.72665753448346,8615.50985071263,0.0,1.0
2016-09-02,10.23,10.5,10.1899,10.5,12031,5.63299454599146,5.78166595629622,5.61091408838694,5.78166595629622,21849.3252558861,0.0,1.0
2016-09-06,10.344,10.4268,10.18,10.18,5246,5.69576691923125,5.74135948505804,5.60546280334243,5.60546280334243,9527.1847969727,0.0,1.0
2016-09-07,10.49,10.49,10.22,10.35,2607,5.77615960776642,5.77615960776642,5.62748819746166,5.69907072834913,4734.53502968125,0.0,1.0
2016-09-08,10.75,11.21,10.49,10.5,9545,5.91932466954137,6.17261670191245,5.77615960776642,5.78166595629622,17334.5365777934,0.0,1.0
2016-09-09,10.5199,10.77,10.4,10.77,2175,5.79262358987054,5.93033736660098,5.72660247099816,5.93033736660098,3949.9860719435,0.0,1.0
2016-09-12,10.61,10.69,10.59,10.6,1908,5.84223579012409,5.88628657836254,5.83122309306448,5.83672944159428,3465.09123000837,0.0,1.0
2016-09-13,10.5,10.67,10.43,10.63,2302,5.78166595629622,5.87527388130292,5.74312151658758,5.8532484871837,4180.628936834,0.0,1.0
2016-09-14,10.7,10.74,10.53,10.64,3747,5.89179292689234,5.91381832101157,5.79818500188564,5.85875483571351,6804.87255704474,0.0,1.0
2016-09-15,10.7,10.83,10.62,10.83,1364,5.89179292689234,5.96337545777982,5.84774213865389,5.96337545777982,2477.14069063492,0.0,1.0
2016-09-16,10.61,11.1,10.56,11.1,5110,5.84223579012409,6.11204686808458,5.81470404747506,6.11204686808458,9280.19716212933,0.0,1.0
2016-09-19,10.707,10.75,10.43,10.5001,8416,5.89564737086321,5.91932466954137,5.74312151658758,5.78172101978152,15284.1759914835,0.0,1.0
2016-09-20,10.6001,10.9,9.6401,9.68,7869,5.83678450507958,6.00191989748846,5.30817504621821,5.33014537685214,14290.777195459,0.0,1.0
2016-09-21,10.75,10.83,10.46,10.58,3737,5.91932466954137,5.96337545777982,5.759640562177,5.82571674453467,6786.71170154155,0.0,1.0
2016-09-22,10.5,10.67,10.39,10.67,2043,5.78166595629622,5.87527388130292,5.72109612246836,5.87527388130292,3710.26277930142,0.0,1.0
2016-09-23,10.31,10.7,10.31,10.7,13518,5.67704533422991,5.89179292689234,5.67704533422991,5.89179292689234,24549.8444692102,0.0,1.0
2016-09-26,10.43,10.59,10.36,10.36,3224,5.74312151658758,5.83122309306448,5.70457707687894,5.70457707687894,5855.05981422798,0.0,1.0
2016-09-27,10.38,10.84,10.38,10.57,2528,5.71558977393855,5.96888180630962,5.71558977393855,5.82021039600486,4591.06427120606,0.0,1.0
2016-09-28,10.4133,10.56,10.34,10.34,700,5.73392591454281,5.81470404747506,5.69356437981933,5.69356437981933,1271.2598852232,0.0,1.0
2016-09-29,10.4133,10.4133,10.4133,10.4133,0,5.73392591454281,5.73392591454281,5.73392591454281,5.73392591454281,0,0.0,1.0
2016-09-30,10.4133,10.4133,10.4133,10.4133,20,5.73392591454281,5.73392591454281,5.73392591454281,5.73392591454281,36.321711006377,0.0,1.0
2016-10-03,10.52,10.52,10.5,10.5,700,5.79267865335583,5.79267865335583,5.78166595629622,5.78166595629622,1271.2598852232,0.0,1.0
2016-10-04,10.5,10.53,10.5,10.53,345,5.78166595629622,5.79818500188564,5.78166595629622,5.79818500188564,626.549514860004,0.0,1.0
2016-10-05,10.5,10.5,10.5,10.5,37,5.78166595629622,5.78166595629622,5.78166595629622,5.78166595629622,67.1951653617976,0.0,1.0
2016-10-06,10.5,10.5,10.5,10.5,0,5.78166595629622,5.78166595629622,5.78166595629622,5.78166595629622,0,0.0,1.0
2016-10-07,10.5,10.5,10.5,10.5,0,5.78166595629622,5.78166595629622,5.78166595629622,5.78166595629622,0,0.0,1.0
2016-10-10,10.5,10.5,10.5,10.5,0,5.78166595629622,5.78166595629622,5.78166595629622,5.78166595629622,0,0.0,1.0
2016-10-11,10.7199,10.7199,10.5001,10.5001,300,5.90275056046666,5.90275056046666,5.78172101978152,5.78172101978152,544.825665095655,0.0,1.0
2016-10-12,10.3944,10.3944,10.3944,10.3944,275,5.72351891582147,5.72351891582147,5.72351891582147,5.72351891582147,499.423526337685,0.0,1.0
2016-10-13,10.37,10.37,10.37,10.37,100,5.71008342540875,5.71008342540875,5.71008342540875,5.71008342540875,181.608555031885,0.0,1.0
2016-10-14,10.38,10.38,10.38,10.38,100,5.71558977393855,5.71558977393855,5.71558977393855,5.71558977393855,181.608555031885,0.0,1.0
2016-10-17,10.3201,10.3711,10.3201,10.3711,500,5.68260674624501,5.71068912374703,5.68260674624501,5.71068912374703,908.042775159427,0.0,1.0
2016-10-18,10.4307,10.883,10.4307,10.45,1007,5.74350696098467,5.99255910498779,5.74350696098467,5.75413421364719,1828.79814917108,0.0,1.0
2016-10-19,10.34,10.7371,10.34,10.34,2830,5.69356437981933,5.91222147993792,5.69356437981933,5.69356437981933,5139.52210740235,0.0,1.0
2016-10-20,10.34,10.34,10.34,10.34,0,5.69356437981933,5.69356437981933,5.69356437981933,5.69356437981933,0,0.0,1.0
2016-10-21,10.34,10.34,10.34,10.34,0,5.69356437981933,5.69356437981933,5.69356437981933,5.69356437981933,0,0.0,1.0
2016-10-24,10.4,10.4,10.4,10.4,300,5.72660247099816,5.72660247099816,5.72660247099816,5.72660247099816,544.825665095656,0.0,1.0
2016-10-25,10.4,10.4,10.4,10.4,0,5.72660247099816,5.72660247099816,5.72660247099816,5.72660247099816,0,0.0,1.0
2016-10-26,10.3355,10.3355,10.32,10.32,2000,5.69108652298092,5.69108652298092,5.68255168275972,5.68255168275972,3632.1711006377,0.0,1.0
2016-10-27,10.32,10.4662,10.32,10.4662,200,5.68255168275972,5.76305449826548,5.68255168275972,5.76305449826548,363.21711006377,0.0,1.0
2016-10-28,10.32,10.32,10.32,10.32,0,5.68255168275972,5.68255168275972,5.68255168275972,5.68255168275972,0,0.0,1.0
2016-10-31,10.383,10.383,10.32,10.32,500,5.71724167849749,5.71724167849749,5.68255168275972,5.68255168275972,908.042775159427,0.0,1.0
2016-11-01,10.383,10.383,10.383,10.383,0,5.71724167849749,5.71724167849749,5.71724167849749,5.71724167849749,0,0.0,1.0
2016-11-02,10.1551,10.383,10.15,10.383,21910,5.59175199550322,5.71724167849749,5.58894375775302,5.71724167849749,39790.434407486,0.0,1.0
2016-11-03,10.2615,10.2615,10.11,10.11,12813,5.65033954386035,5.65033954386035,5.56691836363379,5.56691836363379,23269.5041562355,0.0,1.0
2016-11-04,10.2615,10.2615,10.2615,10.2615,0,5.65033954386035,5.65033954386035,5.65033954386035,5.65033954386035,0,0.0,1.0
2016-11-07,10.26,10.2703,10.26,10.26,1200,5.64951359158088,5.65518513056658,5.64951359158088,5.64951359158088,2179.30266038262,0.0,1.0
2016-11-08,10.226,10.226,10.226,10.226,500,5.63079200657954,5.63079200657954,5.63079200657954,5.63079200657954,908.042775159426,0.0,1.0
2016-11-09,10.2,10.2,10.2,10.2,1000,5.61647550040205,5.61647550040205,5.61647550040205,5.61647550040205,1816.08555031885,0.0,1.0
2016-11-10,10.1,10.15,10.1,10.15,6200,5.56141201510399,5.58894375775302,5.56141201510399,5.58894375775302,11259.7304119769,0.0,1.0
2016-11-11,10.1,10.1,10.1,10.1,400,5.56141201510399,5.56141201510399,5.56141201510399,5.56141201510399,726.43422012754,0.0,1.0
2016-11-14,10.115,10.1152,10.1,10.1,3400,5.5696715378987,5.56978166486929,5.56141201510399,5.56141201510399,6174.69087108409,0.0,1.0
2016-11-15,10.11,10.11,9.93,10.11,2300,5.56691836363379,5.56691836363379,5.46780409009729,5.56691836363379,4176.99676573336,0.0,1.0
2016-11-16,9.94,10.11,9.93,10.11,1850,5.47331043862709,5.56691836363379,5.46780409009729,5.56691836363379,3359.75826808988,0.0,1.0
2016-11-17,9.94,9.94,9.94,9.94,0,5.47331043862709,5.47331043862709,5.47331043862709,5.47331043862709,0,0.0,1.0
2016-11-18,9.93,9.95,9.93,9.95,2487,5.46780409009729,5.4788167871569,5.46780409009729,5.4788167871569,4516.60476364298,0.0,1.0
2016-11-21,9.98,9.98,9.86,9.9641,7862,5.49533583274632,5.49533583274632,5.42925965038864,5.48658073858392,14278.0645966068,0.0,1.0
2016-11-22,9.98,9.98,9.98,9.98,700,5.49533583274632,5.49533583274632,5.49533583274632,5.49533583274632,1271.2598852232,0.0,1.0
2016-11-23,9.98,9.98,9.98,9.98,0,5.49533583274632,5.49533583274632,5.49533583274632,5.49533583274632,0,0.0,1.0
2016-11-25,9.98,9.98,9.98,9.98,0,5.49533583274632,5.49533583274632,5.49533583274632,5.49533583274632,0,0.0,1.0
2016-11-28,9.98,9.98,9.93,9.93,3174,5.49533583274632,5.49533583274632,5.46780409009729,5.46780409009729,5764.25553671203,0.0,1.0
2016-11-29,9.98,9.98,9.98,9.98,200,5.49533583274632,5.49533583274632,5.49533583274632,5.49533583274632,363.21711006377,0.0,1.0
2016-11-30,9.98,9.98,9.98,9.98,180,5.49533583274632,5.49533583274632,5.49533583274632,5.49533583274632,326.895399057393,0.0,1.0
2016-12-01,9.92,9.965,9.92,9.965,3400,5.46229774156748,5.48707630995161,5.46229774156748,5.48707630995161,6174.6908710841,0.0,1.0
2016-12-02,9.9725,9.9725,9.86,9.87,3800,5.49120607134896,5.49120607134896,5.42925965038864,5.43476599891845,6901.12509121164,0.0,1.0
2016-12-05,9.97,9.98,9.9692,9.98,700,5.48982948421651,5.49533583274632,5.48938897633413,5.49533583274632,1271.2598852232,0.0,1.0
2016-12-06,9.8248,9.98,9.8248,9.98,4490,5.40987730356373,5.49533583274632,5.40987730356373,5.49533583274632,8154.22412093164,0.0,1.0
2016-12-07,10.0,10.0,9.84,9.84,2455,5.50634852980593,5.50634852980593,5.41824695332903,5.41824695332903,4458.49002603278,0.0,1.0
2016-12-08,10.0,10.0,10.0,10.0,35,5.50634852980593,5.50634852980593,5.50634852980593,5.50634852980593,63.5629942611598,0.0,1.0
2016-12-09,9.95,10.0558,9.95,10.0558,800,5.4788167871569,5.53707395460224,5.4788167871569,5.53707395460224,1452.86844025508,0.0,1.0
2016-12-12,9.63,9.63,9.63,9.63,20,5.47812849359067,5.47812849359067,5.47812849359067,5.47812849359067,35.1579924102436,0.31875,1.0
2016-12-13,9.8565,9.95,9.6,9.95,13400,5.60697544102559,5.66016391601528,5.46106267273836,5.66016391601528,23555.8549148632,0.0,1.0
2016-12-14,9.8565,9.8565,9.8565,9.8565,0,5.60697544102559,5.60697544102559,5.60697544102559,5.60697544102559,0,0.0,1.0
2016-12-15,9.8565,9.8565,9.8565,9.8565,0,5.60697544102559,5.60697544102559,5.60697544102559,5.60697544102559,0,0.0,1.0
2016-12-16,9.5777,9.7405,9.5777,9.7405,2200,5.44837707923815,5.54098760039667,5.44837707923815,5.54098760039667,3867.37916512679,0.0,1.0
2016-12-19,9.6784,9.6784,9.5786,9.6,700,5.50566135123239,5.50566135123239,5.44888905386372,5.46106267273836,1230.52973435853,0.0,1.0
2016-12-20,9.6784,9.6784,9.6784,9.6784,0,5.50566135123239,5.50566135123239,5.50566135123239,5.50566135123239,0,0.0,1.0
2016-12-21,9.6784,9.6784,9.6784,9.6784,0,5.50566135123239,5.50566135123239,5.50566135123239,5.50566135123239,0,0.0,1.0
2016-12-22,9.6784,9.6784,9.6784,9.6784,6,5.50566135123239,5.50566135123239,5.50566135123239,5.50566135123239,10.5473977230731,0.0,1.0
2016-12-23,9.7,9.7146,9.61,9.7,2130,5.51794874224605,5.52625410839418,5.46675127968913,5.51794874224605,3744.32619169095,0.0,1.0
2016-12-27,9.7,9.7028,9.7,9.7,2200,5.51794874224605,5.51954155219227,5.51794874224605,5.51794874224605,3867.3791651268,0.0,1.0
2016-12-28,9.7,9.7,9.7,9.7,404,5.51794874224605,5.51794874224605,5.51794874224605,5.51794874224605,710.191446686921,0.0,1.0
2016-12-29,9.89,9.89,9.8,9.8,455,5.62603227431067,5.62603227431067,5.57483481175375,5.57483481175375,799.844327333042,0.0,1.0
2016-12-30,9.89,9.89,9.89,9.89,0,5.62603227431067,5.62603227431067,5.62603227431067,5.62603227431067,0,0.0,1.0
2017-01-03,9.9,9.9,9.9,9.9,500,5.63172088126144,5.63172088126144,5.63172088126144,5.63172088126144,878.94981025609,0.0,1.0
2017-01-04,9.9,9.9,9.6,9.73,2900,5.63172088126144,5.63172088126144,5.46106267273836,5.53501456309836,5097.90889948532,0.0,1.0
2017-01-05,9.64,9.68,9.64,9.64,1600,5.48381710054144,5.50657152834452,5.48381710054144,5.48381710054144,2812.63939281949,0.0,1.0
2017-01-06,9.7422,9.7422,9.7422,9.7422,394,5.5419546635783,5.5419546635783,5.5419546635783,5.5419546635783,692.612450481799,0.0,1.0
2017-01-09,9.7422,9.7422,9.7422,9.7422,0,5.5419546635783,5.5419546635783,5.5419546635783,5.5419546635783,0,0.0,1.0
2017-01-10,9.7422,9.7422,9.7422,9.7422,0,5.5419546635783,5.5419546635783,5.5419546635783,5.5419546635783,0,0.0,1.0
2017-01-11,9.7999,9.8687,9.74,9.74,1600,5.57477792568424,5.61391554150553,5.54070317004913,5.54070317004913,2812.63939281949,0.0,1.0
2017-01-12,9.84,9.84,9.83,9.84,900,5.59758923955682,5.59758923955682,5.59190063260605,5.59758923955682,1582.10965846096,0.0,1.0
2017-01-13,9.84,9.84,9.84,9.84,0,5.59758923955682,5.59758923955682,5.59758923955682,5.59758923955682,0,0.0,1.0
2017-01-17,9.86,9.86,9.86,9.86,1400,5.60896645345836,5.60896645345836,5.60896645345836,5.60896645345836,2461.05946871705,0.0,1.0
2017-01-18,9.86,9.86,9.86,9.86,0,5.60896645345836,5.60896645345836,5.60896645345836,5.60896645345836,0,0.0,1.0
2017-01-19,9.9,9.92,9.9,9.92,773,5.63172088126144,5.64309809516298,5.63172088126144,5.64309809516298,1358.85640665591,0.0,1.0
2017-01-20,9.9,9.9,9.9,9.9,420,5.63172088126144,5.63172088126144,5.63172088126144,5.63172088126144,738.317840615115,0.0,1.0
2017-01-23,9.9,9.9,9.9,9.9,193,5.63172088126144,5.63172088126144,5.63172088126144,5.63172088126144,339.274626758851,0.0,1.0
2017-01-24,9.92,9.92,9.92,9.92,500,5.64309809516298,5.64309809516298,5.64309809516298,5.64309809516298,878.949810256089,0.0,1.0
2017-01-25,9.8675,9.92,9.8675,9.92,1900,5.61323290867144,5.64309809516298,5.61323290867144,5.64309809516298,3340.00927897314,0.0,1.0
2017-01-26,9.825,9.85,9.825,9.85,2050,5.58905632913067,5.60327784650759,5.58905632913067,5.60327784650759,3603.69422204997,0.0,1.0
2017-01-27,9.751,9.751,9.751,9.751,220,5.54696063769498,5.54696063769498,5.54696063769498,5.54696063769498,386.737916512679,0.0,1.0
2017-01-30,9.85,9.85,9.8499,9.8499,300,5.60327784650759,5.60327784650759,5.60322096043808,5.60322096043808,527.369886153654,0.0,1.0
2017-01-31,9.8799,9.88,9.8799,9.88,2002,5.62028678129039,5.6203436673599,5.62028678129039,5.6203436673599,3519.31504026538,0.0,1.0
2017-02-01,9.8799,9.8799,9.8799,9.8799,0,5.62028678129039,5.62028678129039,5.62028678129039,5.62028678129039,0,0.0,1.0
2017-02-02,9.9975,9.9975,9.96,9.96,625,5.68718479903144,5.68718479903144,5.66585252296605,5.66585252296605,1098.68726282011,0.0,1.0
2017-02-03,9.9699,9.9699,9.7936,9.9616,1700,5.67148424384731,5.67148424384731,5.57119410330525,5.66676270007818,2988.42935487071,0.0,1.0
2017-02-06,9.85,9.97,9.85,9.97,227,5.60327784650759,5.67154112991682,5.60327784650759,5.67154112991682,399.043213856265,0.0,1.0
2017-02-07,9.8764,9.8764,9.86,9.86,1150,5.61829576885762,5.61829576885762,5.60896645345836,5.60896645345836,2021.58456358901,0.0,1.0
2017-02-08,10.0,10.0,9.99,9.99,2090,5.68860695076913,5.68860695076913,5.68291834381836,5.68291834381836,3674.01020687046,0.0,1.0
2017-02-09,9.9249,9.9349,9.91,9.92,410,5.64588551256885,5.65157411951962,5.63740948821221,5.64309809516298,720.738844409994,0.0,1.0
2017-02-10,9.9249,9.9249,9.9249,9.9249,0,5.64588551256885,5.64588551256885,5.64588551256885,5.64588551256885,0,0.0,1.0
2017-02-13,9.9249,9.9249,9.9249,9.9249,0,5.64588551256885,5.64588551256885,5.64588551256885,5.64588551256885,0,0.0,1.0
2017-02-14,9.9249,9.9249,9.9249,9.9249,0,5.64588551256885,5.64588551256885,5.64588551256885,5.64588551256885,0,0.0,1.0
2017-02-15,9.9101,9.9896,9.9101,9.94,1800,5.63746637428171,5.68269079954033,5.63746637428171,5.65447530906451,3164.21931692193,0.0,1.0
2017-02-16,9.9101,9.9101,9.9101,9.9101,0,5.63746637428171,5.63746637428171,5.63746637428171,5.63746637428171,0,0.0,1.0
2017-02-17,9.9101,9.9101,9.9101,9.9101,0,5.63746637428171,5.63746637428171,5.63746637428171,5.63746637428171,0,0.0,1.0
2017-02-21,9.92,9.92,9.92,9.92,500,5.64309809516298,5.64309809516298,5.64309809516298,5.64309809516298,878.949810256089,0.0,1.0
2017-02-22,9.9759,9.9759,9.96,9.97,2000,5.67489740801777,5.67489740801777,5.66585252296605,5.67154112991682,3515.79924102436,0.0,1.0
2017-02-23,10.0866,10.0866,10.0866,10.0866,186,5.73787028696279,5.73787028696279,5.73787028696279,5.73787028696279,326.969329415265,0.0,1.0
2017-02-24,10.0866,10.0866,10.0866,10.0866,1,5.73787028696279,5.73787028696279,5.73787028696279,5.73787028696279,1.75789962051218,0.0,1.0
2017-02-27,10.0866,10.0866,10.0866,10.0866,0,5.73787028696279,5.73787028696279,5.73787028696279,5.73787028696279,0,0.0,1.0
2017-02-28,10.0866,10.0866,10.0866,10.0866,1,5.73787028696279,5.73787028696279,5.73787028696279,5.73787028696279,1.75789962051218,0.0,1.0
2017-03-01,10.1488,10.1488,10.06,10.06,1350,5.77325342219657,5.77325342219657,5.72273859247374,5.72273859247374,2373.16448769144,0.0,1.0
2017-03-02,10.1488,10.1488,10.1488,10.1488,0,5.77325342219657,5.77325342219657,5.77325342219657,5.77325342219657,0,0.0,1.0
2017-03-03,10.06,10.06,10.06,10.06,400,5.72273859247374,5.72273859247374,5.72273859247374,5.72273859247374,703.159848204872,0.0,1.0
2017-03-06,10.1,10.1,10.1,10.1,300,5.74549302027682,5.74549302027682,5.74549302027682,5.74549302027682,527.369886153654,0.0,1.0
2017-03-07,10.17,10.17,9.97,9.99,2900,5.7853132689322,5.7853132689322,5.67154112991682,5.68291834381836,5097.90889948532,0.0,1.0
2017-03-08,9.97,9.97,9.97,9.97,550,5.67154112991682,5.67154112991682,5.67154112991682,5.67154112991682,966.844791281699,0.0,1.0
2017-03-09,9.97,9.97,9.97,9.97,0,5.67154112991682,5.67154112991682,5.67154112991682,5.67154112991682,0,0.0,1.0
2017-03-10,9.97,9.97,9.97,9.97,0,5.67154112991682,5.67154112991682,5.67154112991682,5.67154112991682,0,0.0,1.0
2017-03-13,9.97,9.97,9.97,9.97,0,5.67154112991682,5.67154112991682,5.67154112991682,5.67154112991682,0,0.0,1.0
2017-03-14,10.0,10.0,10.0,10.0,100,5.68860695076913,5.68860695076913,5.68860695076913,5.68860695076913,175.789962051218,0.0,1.0
2017-03-15,10.0,10.0,10.0,10.0,740,5.68860695076913,5.68860695076913,5.68860695076913,5.68860695076913,1300.84571917901,0.0,1.0
2017-03-16,9.92,9.92,9.92,9.92,116,5.64309809516298,5.64309809516298,5.64309809516298,5.64309809516298,203.916355979413,0.0,1.0
2017-03-17,9.8879,9.92,9.8879,9.9199,3004,5.62483766685101,5.64309809516298,5.62483766685101,5.64304120909347,5280.73046001859,0.0,1.0
2017-03-20,9.8879,9.8879,9.8879,9.8879,0,5.62483766685101,5.62483766685101,5.62483766685101,5.62483766685101,0,0.0,1.0
2017-03-21,9.76,10.1,9.73,10.01,3649,5.55208038395067,5.74549302027682,5.53501456309836,5.6942955577199,6414.57571524894,0.0,1.0
2017-03-22,9.95,9.95,9.95,9.95,125,5.66016391601528,5.66016391601528,5.66016391601528,5.66016391601528,219.737452564023,0.0,1.0
2017-03-23,9.95,9.95,9.95,9.95,0,5.66016391601528,5.66016391601528,5.66016391601528,5.66016391601528,0,0.0,1.0
2017-03-24,9.95,9.95,9.95,9.95,0,5.66016391601528,5.66016391601528,5.66016391601528,5.66016391601528,0,0.0,1.0
2017-03-27,9.95,9.95,9.95,9.95,10,5.66016391601528,5.66016391601528,5.66016391601528,5.66016391601528,17.5789962051218,0.0,1.0
2017-03-28,9.77,9.77,9.77,9.77,630,5.55776899090144,5.55776899090144,5.55776899090144,5.55776899090144,1107.47676092267,0.0,1.0
2017-03-29,9.7708,9.97,9.77,9.97,1825,5.5582240794575,5.67154112991682,5.55776899090144,5.67154112991682,3208.16680743473,0.0,1.0
2017-03-30,9.7708,9.7708,9.7708,9.7708,0,5.5582240794575,5.5582240794575,5.5582240794575,5.5582240794575,0,0.0,1.0
2017-03-31,9.85,9.85,9.77,9.771,2840,5.60327784650759,5.60327784650759,5.55776899090144,5.55833785159652,4992.43492225459,0.0,1.0
2017-04-03,9.85,10.0,9.85,10.0,1700,5.60327784650759,5.68860695076913,5.60327784650759,5.68860695076913,2988.42935487071,0.0,1.0
2017-04-04,9.9,9.9,9.84,9.85,1980,5.63172088126144,5.63172088126144,5.59758923955682,5.60327784650759,3480.64124861411,0.0,1.0
2017-04-05,9.8797,9.8797,9.8797,9.8797,300,5.62017300915138,5.62017300915138,5.62017300915138,5.62017300915138,527.369886153654,0.0,1.0
2017-04-06,9.8253,9.8253,9.8253,9.8253,100,5.58922698733919,5.58922698733919,5.58922698733919,5.58922698733919,175.789962051218,0.0,1.0
2017-04-07,9.7747,9.92,9.76,9.92,1400,5.5604426361683,5.64309809516298,5.55208038395067,5.64309809516298,2461.05946871705,0.0,1.0
2017-04-10,9.7747,9.7747,9.7747,9.7747,0,5.5604426361683,5.5604426361683,5.5604426361683,5.5604426361683,0,0.0,1.0
2017-04-11,9.8,9.8,9.8,9.8,100,5.57483481175375,5.57483481175375,5.57483481175375,5.57483481175375,175.789962051218,0.0,1.0
2017-04-12,9.83,9.83,9.83,9.83,300,5.59190063260605,5.59190063260605,5.59190063260605,5.59190063260605,527.369886153654,0.0,1.0
2017-04-13,9.75,9.77,9.71,9.76,1256,5.5463917769999,5.55776899090144,5.52363734919683,5.55208038395067,2207.9219233633,0.0,1.0
2017-04-17,9.7499,9.75,9.7,9.75,10230,5.54633489093039,5.5463917769999,5.51794874224605,5.5463917769999,17983.3131178396,0.0,1.0
2017-04-18,9.84,9.84,9.84,9.84,100,5.59758923955682,5.59758923955682,5.59758923955682,5.59758923955682,175.789962051218,0.0,1.0
2017-04-19,9.84,9.84,9.84,9.84,0,5.59758923955682,5.59758923955682,5.59758923955682,5.59758923955682,0,0.0,1.0
2017-04-20,9.89,9.9,9.87,9.88,3050,5.62603227431067,5.63172088126144,5.61465506040913,5.6203436673599,5361.59384256215,0.0,1.0
2017-04-21,9.88,9.9,9.88,9.9,1184,5.6203436673599,5.63172088126144,5.6203436673599,5.63172088126144,2081.35315068642,0.0,1.0
2017-04-24,9.9,9.9,9.7,9.88,6700,5.63172088126144,5.63172088126144,5.51794874224605,5.6203436673599,11777.9274574316,0.0,1.0
2017-04-25,9.9,9.9,9.89,9.89,1600,5.63172088126144,5.63172088126144,5.62603227431067,5.62603227431067,2812.63939281949,0.0,1.0
2017-04-26,9.865,9.9,9.7296,9.9,2500,5.61181075693375,5.63172088126144,5.53478701882033,5.63172088126144,4394.74905128045,0.0,1.0
2017-04-27,9.809,9.809,9.751,9.76,1206,5.57995455800944,5.57995455800944,5.54696063769498,5.55208038395067,2120.02694233769,0.0,1.0
2017-04-28,9.88,9.88,9.8,9.8,1700,5.6203436673599,5.6203436673599,5.57483481175375,5.57483481175375,2988.42935487071,0.0,1.0
2017-05-01,9.8064,9.8064,9.8064,9.8064,500,5.57847552020224,5.57847552020224,5.57847552020224,5.57847552020224,878.94981025609,0.0,1.0
2017-05-02,9.8265,9.849,9.75,9.8,10300,5.58990962017328,5.60270898581251,5.5463917769999,5.57483481175375,18106.3660912755,0.0,1.0
2017-05-03,9.8265,9.8265,9.8265,9.8265,0,5.58990962017328,5.58990962017328,5.58990962017328,5.58990962017328,0,0.0,1.0
2017-05-04,9.9,9.9,9.829,9.829,5100,5.63172088126144,5.63172088126144,5.59133177191098,5.59133177191098,8965.28806461211,0.0,1.0
2017-05-05,9.884,9.9,9.86,9.9,2400,5.62261911014021,5.63172088126144,5.60896645345836,5.63172088126144,4218.95908922923,0.0,1.0
2017-05-08,10.13,10.36,9.9,9.9,3850,5.76255884112913,5.89339680099682,5.63172088126144,5.63172088126144,6767.91353897189,0.0,1.0
2017-05-09,9.9848,9.9848,9.9848,9.9848,1250,5.67996026820396,5.67996026820396,5.67996026820396,5.67996026820396,2197.37452564022,0.0,1.0
2017-05-10,9.9848,9.9848,9.9848,9.9848,0,5.67996026820396,5.67996026820396,5.67996026820396,5.67996026820396,0,0.0,1.0
2017-05-11,9.9001,10.23,9.9001,10.0,2100,5.63177776733095,5.81944491063682,5.63177776733095,5.68860695076913,3691.58920307557,0.0,1.0
2017-05-12,9.9001,9.9001,9.9001,9.9001,0,5.63177776733095,5.63177776733095,5.63177776733095,5.63177776733095,0,0.0,1.0
2017-05-15,9.9001,9.9001,9.9001,9.9001,0,5.63177776733095,5.63177776733095,5.63177776733095,5.63177776733095,0,0.0,1.0
2017-05-16,10.11,10.11,9.91,9.93,1900,5.75118162722759,5.75118162722759,5.63740948821221,5.64878670211375,3340.00927897314,0.0,1.0
2017-05-17,9.93,9.93,9.92,9.92,1000,5.64878670211375,5.64878670211375,5.64309809516298,5.64309809516298,1757.89962051218,0.0,1.0
2017-05-18,9.9449,9.9649,9.93,9.95,1000,5.65726272647039,5.66863994037193,5.64878670211375,5.66016391601528,1757.89962051218,0.0,1.0
2017-05-19,9.9405,9.9405,9.93,9.93,1020,5.65475973941205,5.65475973941205,5.64878670211375,5.64878670211375,1793.05761292242,0.0,1.0
2017-05-22,10.0,10.12,9.92,9.94,2340,5.68860695076913,5.75687023417836,5.64309809516298,5.65447530906451,4113.4851119985,0.0,1.0
2017-05-23,10.0,10.0,10.0,10.0,0,5.68860695076913,5.68860695076913,5.68860695076913,5.68860695076913,0,0.0,1.0
2017-05-24,10.0,10.0,10.0,10.0,0,5.68860695076913,5.68860695076913,5.68860695076913,5.68860695076913,0,0.0,1.0
2017-05-25,10.0,10.0,9.93,9.93,495,5.68860695076913,5.68860695076913,5.64878670211375,5.64878670211375,870.160312153529,0.0,1.0
2017-05-26,10.0,10.0,10.0,10.0,0,5.68860695076913,5.68860695076913,5.68860695076913,5.68860695076913,0,0.0,1.0
2017-05-30,10.089,10.089,10.089,10.089,600,5.73923555263097,5.73923555263097,5.73923555263097,5.73923555263097,1054.73977230731,0.0,1.0
2017-05-31,10.12,10.12,9.98,10.09,1700,5.75687023417836,5.75687023417836,5.67722973686759,5.73980441332605,2988.4293548707,0.0,1.0
2017-06-01,10.02,10.08,10.01,10.01,1210,5.69998416467067,5.73411580637528,5.6942955577199,5.6942955577199,2127.05854081974,0.0,1.0
2017-06-02,10.04,10.06,10.04,10.05,2611,5.7113613785722,5.72273859247374,5.7113613785722,5.71704998552298,4589.87590915731,0.0,1.0
2017-06-05,10.0948,10.0948,10.0948,10.0948,246,5.74253494466242,5.74253494466242,5.74253494466242,5.74253494466242,432.443306645996,0.0,1.0
2017-06-06,10.04,10.04,10.04,10.04,2500,5.7113613785722,5.7113613785722,5.7113613785722,5.7113613785722,4394.74905128045,0.0,1.0
2017-06-07,10.145,10.15,10.14,10.15,1000,5.77109175155528,5.77393605503067,5.7682474480799,5.77393605503067,1757.89962051218,0.0,1.0
2017-06-08,10.145,10.145,10.145,10.145,0,5.77109175155528,5.77109175155528,5.77109175155528,5.77109175155528,0,0.0,1.0
2017-06-09,10.17,10.17,10.12,10.12,2543,5.7853132689322,5.7853132689322,5.75687023417836,5.75687023417836,4470.33873496248,0.0,1.0
2017-06-12,9.92,9.9757,9.8841,9.95,6330,5.82442244171874,5.8571261040175,5.80334413872905,5.84203662249007,10781.0861297125,0.31875,1.0
2017-06-13,9.92,9.92,9.92,9.92,0,5.82442244171874,5.82442244171874,5.82442244171874,5.82442244171874,0,0.0,1.0
2017-06-14,9.9602,9.9602,9.94,9.94,3795,5.84802544395232,5.84802544395232,5.83616522889963,5.83616522889963,6463.54215833473,0.0,1.0
2017-06-15,9.93,9.93,9.75,9.75,632,5.83029383530918,5.83029383530918,5.72460875068122,5.72460875068122,1076.405439807,0.0,1.0
2017-06-16,9.9799,9.9976,9.95,9.9976,1730,5.85959208932549,5.86998445598057,5.84203662249007,5.86998445598057,2946.48957415523,0.0,1.0
2017-06-19,10.0,10.08,10.0,10.0,1946,5.87139359044228,5.91836473916582,5.87139359044228,5.87139359044228,3314.37497763357,0.0,1.0
2017-06-20,9.95,10.03,9.95,10.01,3000,5.84203662249007,5.88900777121361,5.84203662249007,5.87726498403272,5109.51949275473,0.0,1.0
2017-06-21,9.95,9.95,9.95,9.95,0,5.84203662249007,5.84203662249007,5.84203662249007,5.84203662249007,0,0.0,1.0
2017-06-22,9.951,9.951,9.9,9.9,2596,5.84262376184911,5.84262376184911,5.81267965453786,5.81267965453786,4421.43753439709,0.0,1.0
2017-06-23,10.0,10.1287,10.0,10.02,6190,5.87139359044228,5.94695842595127,5.87139359044228,5.88313637762316,10542.6418867173,0.0,1.0
2017-06-26,9.9673,10.0197,9.9673,10.0,1825,5.85219413340153,5.88296023581545,5.85219413340153,5.87139359044228,3108.29102475913,0.0,1.0
2017-06-27,9.99,9.99,9.99,9.99,100,5.86552219685184,5.86552219685184,5.86552219685184,5.86552219685184,170.317316425158,0.0,1.0
2017-06-28,9.98,9.99,9.96,9.96,960,5.8596508032614,5.86552219685184,5.84790801608051,5.84790801608051,1635.04623768151,0.0,1.0
2017-06-29,9.98,9.98,9.98,9.98,0,5.8596508032614,5.8596508032614,5.8596508032614,5.8596508032614,0,0.0,1.0
2017-06-30,9.98,9.98,9.98,9.98,0,5.8596508032614,5.8596508032614,5.8596508032614,5.8596508032614,0,0.0,1.0
2017-07-03,9.98,9.98,9.98,9.98,0,5.8596508032614,5.8596508032614,5.8596508032614,5.8596508032614,0,0.0,1.0
2017-07-05,9.9634,9.9634,9.94,9.94,825,5.84990428990126,5.84990428990126,5.83616522889963,5.83616522889963,1405.11786050755,0.0,1.0
2017-07-06,9.9634,9.9634,9.9634,9.9634,0,5.84990428990126,5.84990428990126,5.84990428990126,5.84990428990126,0,0.0,1.0
2017-07-07,9.96,9.96,9.96,9.96,0,5.84790801608051,5.84790801608051,5.84790801608051,5.84790801608051,0,0.0,1.0
2017-07-10,9.96,9.96,9.96,9.96,164,5.84790801608051,5.84790801608051,5.84790801608051,5.84790801608051,279.320398937259,0.0,1.0
2017-07-11,9.96,9.96,9.96,9.96,70,5.84790801608051,5.84790801608051,5.84790801608051,5.84790801608051,119.22212149761,0.0,1.0
2017-07-12,9.96,9.96,9.96,9.96,0,5.84790801608051,5.84790801608051,5.84790801608051,5.84790801608051,0,0.0,1.0
2017-07-13,9.96,9.96,9.96,9.96,0,5.84790801608051,5.84790801608051,5.84790801608051,5.84790801608051,0,0.0,1.0
2017-07-14,9.96,9.96,9.96,9.96,0,5.84790801608051,5.84790801608051,5.84790801608051,5.84790801608051,0,0.0,1.0
2017-07-17,9.96,9.96,9.96,9.96,0,5.84790801608051,5.84790801608051,5.84790801608051,5.84790801608051,0,0.0,1.0
2017-07-18,9.96,9.96,9.96,9.96,0,5.84790801608051,5.84790801608051,5.84790801608051,5.84790801608051,0,0.0,1.0
2017-07-19,9.96,9.96,9.96,9.96,0,5.84790801608051,5.84790801608051,5.84790801608051,5.84790801608051,0,0.0,1.0
2017-07-20,9.96,9.96,9.96,9.96,520,5.84790801608051,5.84790801608051,5.84790801608051,5.84790801608051,885.65004541082,0.0,1.0
2017-07-21,9.96,9.96,9.96,9.96,0,5.84790801608051,5.84790801608051,5.84790801608051,5.84790801608051,0,0.0,1.0
2017-07-24,9.96,9.96,9.96,9.96,0,5.84790801608051,5.84790801608051,5.84790801608051,5.84790801608051,0,0.0,1.0
2017-07-25,10.08,10.08,10.08,10.08,100,5.91836473916582,5.91836473916582,5.91836473916582,5.91836473916582,170.317316425158,0.0,1.0
2017-07-26,9.95,10.0,9.95,9.99,6100,5.84203662249007,5.87139359044228,5.84203662249007,5.86552219685184,10389.3563019346,0.0,1.0
2017-07-27,9.95,9.95,9.95,9.95,0,5.84203662249007,5.84203662249007,5.84203662249007,5.84203662249007,0,0.0,1.0
2017-07-28,9.9691,10.0,9.9691,10.0,600,5.85325098424781,5.87139359044228,5.85325098424781,5.87139359044228,1021.90389855095,0.0,1.0
2017-07-31,9.97,9.97,9.97,9.97,0,5.85377940967095,5.85377940967095,5.85377940967095,5.85377940967095,0,0.0,1.0
2017-08-01,9.97,9.97,9.97,9.97,0,5.85377940967095,5.85377940967095,5.85377940967095,5.85377940967095,0,0.0,1.0
2017-08-02,9.97,9.97,9.97,9.97,0,5.85377940967095,5.85377940967095,5.85377940967095,5.85377940967095,0,0.0,1.0
2017-08-03,9.97,9.97,9.97,9.97,0,5.85377940967095,5.85377940967095,5.85377940967095,5.85377940967095,0,0.0,1.0
2017-08-04,9.97,9.97,9.97,9.97,0,5.85377940967095,5.85377940967095,5.85377940967095,5.85377940967095,0,0.0,1.0
2017-08-07,10.0787,10.111,10.0,10.1,1800,5.91760145799906,5.93656605929619,5.87139359044228,5.9301075263467,3065.71169565284,0.0,1.0
2017-08-08,10.0787,10.0787,10.0787,10.0787,0,5.91760145799906,5.91760145799906,5.91760145799906,5.91760145799906,0,0.0,1.0
2017-08-09,10.0787,10.0787,10.0787,10.0787,0,5.91760145799906,5.91760145799906,5.91760145799906,5.91760145799906,0,0.0,1.0
2017-08-10,10.0787,10.0787,10.0787,10.0787,0,5.91760145799906,5.91760145799906,5.91760145799906,5.91760145799906,0,0.0,1.0
2017-08-11,10.0787,10.0787,10.0787,10.0787,0,5.91760145799906,5.91760145799906,5.91760145799906,5.91760145799906,0,0.0,1.0
2017-08-14,10.01,10.01,10.01,10.01,900,5.87726498403272,5.87726498403272,5.87726498403272,5.87726498403272,1532.85584782642,0.0,1.0
2017-08-15,10.22,10.22,10.01,10.01,1150,6.00056424943201,6.00056424943201,5.87726498403272,5.87726498403272,1958.64913888931,0.0,1.0
2017-08-16,10.0851,10.0851,10.01,10.02,640,5.92135914989694,5.92135914989694,5.87726498403272,5.88313637762316,1090.03082512101,0.0,1.0
2017-08-17,10.0851,10.0851,10.0851,10.0851,0,5.92135914989694,5.92135914989694,5.92135914989694,5.92135914989694,0,0.0,1.0
2017-08-18,10.0851,10.0851,10.0851,10.0851,0,5.92135914989694,5.92135914989694,5.92135914989694,5.92135914989694,0,0.0,1.0
2017-08-21,10.0851,10.0851,10.0851,10.0851,0,5.92135914989694,5.92135914989694,5.92135914989694,5.92135914989694,0,0.0,1.0
2017-08-22,10.01,10.01,10.01,10.01,540,5.87726498403272,5.87726498403272,5.87726498403272,5.87726498403272,919.713508695851,0.0,1.0
2017-08-23,10.01,10.01,10.01,10.01,200,5.87726498403272,5.87726498403272,5.87726498403272,5.87726498403272,340.634632850315,0.0,1.0
2017-08-24,10.1499,10.1499,10.1499,10.1499,100,5.95940578036301,5.95940578036301,5.95940578036301,5.95940578036301,170.317316425158,0.0,1.0
2017-08-25,10.0301,10.0301,10.01,10.01,1862,5.88906648514951,5.88906648514951,5.87726498403272,5.87726498403272,3171.30843183644,0.0,1.0
2017-08-28,10.0889,10.0968,10.0889,10.0968,2800,5.92359027946131,5.92822868039776,5.92359027946131,5.92822868039776,4768.88485990441,0.0,1.0
2017-08-29,10.01,10.01,10.01,10.01,1100,5.87726498403272,5.87726498403272,5.87726498403272,5.87726498403272,1873.49048067673,0.0,1.0
2017-08-30,10.0382,10.0502,10.02,10.0502,1076,5.89382231395777,5.9008679862663,5.88313637762316,5.9008679862663,1832.6143247347,0.0,1.0
2017-08-31,10.04,10.04,10.04,10.04,0,5.89487916480405,5.89487916480405,5.89487916480405,5.89487916480405,0,0.0,1.0
2017-09-01,10.05,10.05,10.05,10.05,100,5.90075055839449,5.90075055839449,5.90075055839449,5.90075055839449,170.317316425158,0.0,1.0
2017-09-05,10.1,10.1,10.1,10.1,100,5.9301075263467,5.9301075263467,5.9301075263467,5.9301075263467,170.317316425158,0.0,1.0
2017-09-06,10.1,10.1,10.1,10.1,129,5.9301075263467,5.9301075263467,5.9301075263467,5.9301075263467,219.709338188453,0.0,1.0
2017-09-07,10.1,10.1,10.1,10.1,0,5.9301075263467,5.9301075263467,5.9301075263467,5.9301075263467,0,0.0,1.0
2017-09-08,10.1,10.1,10.1,10.1,0,5.9301075263467,5.9301075263467,5.9301075263467,5.9301075263467,0,0.0,1.0
2017-09-11,10.01,10.1,10.01,10.1,2059,5.87726498403272,5.9301075263467,5.87726498403272,5.9301075263467,3506.833545194,0.0,1.0
2017-09-12,10.1499,10.1499,10.1499,10.1499,100,5.95940578036301,5.95940578036301,5.95940578036301,5.95940578036301,170.317316425158,0.0,1.0
2017-09-13,10.02,10.14,10.02,10.14,500,5.88313637762316,5.95359310070847,5.88313637762316,5.95359310070847,851.586582125789,0.0,1.0
2017-09-14,10.1387,10.1387,10.1387,10.1387,2500,5.95282981954171,5.95282981954171,5.95282981954171,5.95282981954171,4257.93291062894,0.0,1.0
2017-09-15,10.01,10.01,10.01,10.01,500,5.87726498403272,5.87726498403272,5.87726498403272,5.87726498403272,851.586582125788,0.0,1.0
2017-09-18,10.01,10.01,10.01,10.01,0,5.87726498403272,5.87726498403272,5.87726498403272,5.87726498403272,0,0.0,1.0
2017-09-19,10.01,10.01,10.01,10.01,552,5.87726498403272,5.87726498403272,5.87726498403272,5.87726498403272,940.15158666687,0.0,1.0
2017-09-20,10.01,10.01,10.01,10.01,0,5.87726498403272,5.87726498403272,5.87726498403272,5.87726498403272,0,0.0,1.0
2017-09-21,10.14,10.14,10.05,10.05,300,5.95359310070847,5.95359310070847,5.90075055839449,5.90075055839449,510.951949275473,0.0,1.0
2017-09-22,10.05,10.05,10.05,10.05,100,5.90075055839449,5.90075055839449,5.90075055839449,5.90075055839449,170.317316425158,0.0,1.0
2017-09-25,10.05,10.14,10.05,10.14,1500,5.90075055839449,5.95359310070847,5.90075055839449,5.95359310070847,2554.75974637736,0.0,1.0
2017-09-26,10.14,10.14,10.05,10.05,287,5.95359310070847,5.95359310070847,5.90075055839449,5.90075055839449,488.810698140203,0.0,1.0
2017-09-27,10.14,10.14,10.14,10.14,0,5.95359310070847,5.95359310070847,5.95359310070847,5.95359310070847,0,0.0,1.0
2017-09-28,10.05,10.05,10.05,10.05,100,5.90075055839449,5.90075055839449,5.90075055839449,5.90075055839449,170.317316425158,0.0,1.0
2017-09-29,10.3006,10.33,10.06,10.06,1350,6.04788768177097,6.06514957892687,5.90662195198493,5.90662195198493,2299.28377173963,0.0,1.0
2017-10-02,10.34,10.34,10.34,10.34,100,6.07102097251732,6.07102097251732,6.07102097251732,6.07102097251732,170.317316425158,0.0,1.0
2017-10-03,10.34,10.34,10.34,10.34,0,6.07102097251732,6.07102097251732,6.07102097251732,6.07102097251732,0,0.0,1.0
2017-10-04,10.2006,10.3499,10.2006,10.3499,2096,5.98917374586655,6.07683365217185,5.98917374586655,6.07683365217185,3569.8509522713,0.0,1.0
2017-10-05,10.2047,10.2047,10.2047,10.2047,500,5.99158101723863,5.99158101723863,5.99158101723863,5.99158101723863,851.586582125788,0.0,1.0
2017-10-06,10.29,10.29,10.29,10.29,150,6.0416640045651,6.0416640045651,6.0416640045651,6.0416640045651,255.475974637737,0.0,1.0
2017-10-09,10.2166,10.2166,10.2166,10.2166,600,5.99856797561126,5.99856797561126,5.99856797561126,5.99856797561126,1021.90389855095,0.0,1.0
2017-10-10,10.22,10.22,10.22,10.22,0,6.00056424943201,6.00056424943201,6.00056424943201,6.00056424943201,0,0.0,1.0
2017-10-11,10.22,10.22,10.22,10.22,0,6.00056424943201,6.00056424943201,6.00056424943201,6.00056424943201,0,0.0,1.0
2017-10-12,10.3,10.33,10.3,10.32,1228,6.04753539815555,6.06514957892687,6.04753539815555,6.05927818533643,2091.49664570094,0.0,1.0
2017-10-13,10.3,10.3,10.3,10.3,114,6.04753539815555,6.04753539815555,6.04753539815555,6.04753539815555,194.16174072468,0.0,1.0
2017-10-16,10.3,10.3,10.3,10.3,0,6.04753539815555,6.04753539815555,6.04753539815555,6.04753539815555,0,0.0,1.0
2017-10-17,10.34,10.34,10.34,10.34,0,6.07102097251732,6.07102097251732,6.07102097251732,6.07102097251732,0,0.0,1.0
2017-10-18,10.3,10.3,10.3,10.3,0,6.04753539815555,6.04753539815555,6.04753539815555,6.04753539815555,0,0.0,1.0
2017-10-19,10.3,10.3,10.3,10.3,0,6.04753539815555,6.04753539815555,6.04753539815555,6.04753539815555,0,0.0,1.0
2017-10-20,10.2202,10.3,10.2,10.3,2500,6.00068167730382,6.04753539815555,5.98882146225112,6.04753539815555,4257.93291062894,0.0,1.0
2017-10-23,10.22,10.22,10.22,10.22,0,6.00056424943201,6.00056424943201,6.00056424943201,6.00056424943201,0,0.0,1.0
2017-10-24,10.2,10.2,10.2,10.2,100,5.98882146225112,5.98882146225112,5.98882146225112,5.98882146225112,170.317316425158,0.0,1.0
2017-10-25,10.08,10.2,10.0694,10.2,2500,5.91836473916582,5.98882146225112,5.91214106195995,5.98882146225112,4257.93291062894,0.0,1.0
2017-10-26,10.08,10.08,10.08,10.08,0,5.91836473916582,5.91836473916582,5.91836473916582,5.91836473916582,0,0.0,1.0
2017-10-27,10.1151,10.1151,10.05,10.05,550,5.93897333066827,5.93897333066827,5.90075055839449,5.90075055839449,936.745240338367,0.0,1.0
2017-10-30,10.05,10.05,10.05,10.05,100,5.90075055839449,5.90075055839449,5.90075055839449,5.90075055839449,170.317316425158,0.0,1.0
2017-10-31,10.05,10.05,10.05,10.05,0,5.90075055839449,5.90075055839449,5.90075055839449,5.90075055839449,0,0.0,1.0
2017-11-01,10.1985,10.1985,10.1985,10.1985,1000,5.98794075321256,5.98794075321256,5.98794075321256,5.98794075321256,1703.17316425158,0.0,1.0
2017-11-02,10.2,10.2,10.2,10.2,100,5.98882146225112,5.98882146225112,5.98882146225112,5.98882146225112,170.317316425158,0.0,1.0
2017-11-03,10.07,10.18,10.05,10.18,2474,5.91249334557538,5.97707867507024,5.90075055839449,5.97707867507024,4213.6504083584,0.0,1.0
2017-11-06,10.06,10.06,10.06,10.06,100,5.90662195198493,5.90662195198493,5.90662195198493,5.90662195198493,170.317316425158,0.0,1.0
2017-11-07,10.1275,10.1275,10.06,10.06,600,5.94625385872042,5.94625385872042,5.90662195198493,5.90662195198493,1021.90389855095,0.0,1.0
2017-11-08,10.08,10.1,10.08,10.1,5090,5.91836473916582,5.9301075263467,5.91836473916582,5.9301075263467,8669.15140604052,0.0,1.0
2017-11-09,10.08,10.08,10.08,10.08,40,5.91836473916582,5.91836473916582,5.91836473916582,5.91836473916582,68.126926570063,0.0,1.0
2017-11-10,10.11,10.277,10.1,10.12,2600,5.93597891993714,6.03403119289753,5.9301075263467,5.94185031352759,4428.2502270541,0.0,1.0
2017-11-13,10.1,10.1,10.1,10.1,100,5.9301075263467,5.9301075263467,5.9301075263467,5.9301075263467,170.317316425158,0.0,1.0
2017-11-14,10.1,10.1,10.1,10.1,523,5.9301075263467,5.9301075263467,5.9301075263467,5.9301075263467,890.759564903575,0.0,1.0
2017-11-15,10.1,10.1,10.1,10.1,1000,5.9301075263467,5.9301075263467,5.9301075263467,5.9301075263467,1703.17316425158,0.0,1.0
2017-11-16,10.1,10.1,10.1,10.1,0,5.9301075263467,5.9301075263467,5.9301075263467,5.9301075263467,0,0.0,1.0
2017-11-17,10.1,10.1,10.1,10.1,0,5.9301075263467,5.9301075263467,5.9301075263467,5.9301075263467,0,0.0,1.0
2017-11-20,10.1,10.13,10.1,10.13,1000,5.9301075263467,5.94772170711803,5.9301075263467,5.94772170711803,1703.17316425158,0.0,1.0
2017-11-21,10.199,10.199,10.199,10.199,2500,5.98823432289208,5.98823432289208,5.98823432289208,5.98823432289208,4257.93291062894,0.0,1.0
2017-11-22,10.2,10.2,10.2,10.2,0,5.98882146225112,5.98882146225112,5.98882146225112,5.98882146225112,0,0.0,1.0
2017-11-24,10.2,10.2,10.2,10.2,0,5.98882146225112,5.98882146225112,5.98882146225112,5.98882146225112,0,0.0,1.0
2017-11-27,10.199,10.199,10.199,10.199,2,5.98823432289208,5.98823432289208,5.98823432289208,5.98823432289208,3.40634632850315,0.0,1.0
2017-11-28,10.2,10.2,10.2,10.2,0,5.98882146225112,5.98882146225112,5.98882146225112,5.98882146225112,0,0.0,1.0
2017-11-29,10.1,10.1,10.1,10.1,1300,5.9301075263467,5.9301075263467,5.9301075263467,5.9301075263467,2214.12511352705,0.0,1.0
2017-11-30,10.1,10.1,10.1,10.1,0,5.9301075263467,5.9301075263467,5.9301075263467,5.9301075263467,0,0.0,1.0
2017-12-01,10.1,10.1,10.1,10.1,0,5.9301075263467,5.9301075263467,5.9301075263467,5.9301075263467,0,0.0,1.0
2017-12-04,10.138,10.138,10.12,10.13,2760,5.95241882199038,5.95241882199038,5.94185031352759,5.94772170711803,4700.75793333435,0.0,1.0
2017-12-05,10.1495,10.1495,10.12,10.12,1120,5.95917092461939,5.95917092461939,5.94185031352759,5.94185031352759,1907.55394396177,0.0,1.0
2017-12-06,10.2199,10.2199,10.1499,10.1499,1162,6.00050553549611,6.00050553549611,5.95940578036301,5.95940578036301,1979.08721686033,0.0,1.0
2017-12-07,10.24,10.24,10.24,10.24,100,6.01230703661289,6.01230703661289,6.01230703661289,6.01230703661289,170.317316425158,0.0,1.0
2017-12-08,10.1,10.31,10.1,10.2,2842,5.9301075263467,6.05340679174599,5.9301075263467,5.98882146225112,4840.41813280298,0.0,1.0
2017-12-11,10.11,10.16,10.11,10.16,527,5.93597891993714,5.96533588788936,5.93597891993714,5.96533588788936,897.572257560581,0.0,1.0
2017-12-12,10.18,10.33,10.1,10.33,5977,5.97707867507024,6.06514957892687,5.9301075263467,6.06514957892687,10179.8660027317,0.0,1.0
2017-12-13,9.76,9.96,9.76,9.96,800,5.91763081496701,6.03889374150322,5.91763081496701,6.03889374150322,1319.44696182327,0.31875,1.0
2017-12-14,9.95,9.95,9.74,9.8,8249,6.03283059517641,6.03283059517641,5.90550452231339,5.94188340027426,13605.1474851002,0.0,1.0
2017-12-15,10.1,10.1,9.88,9.95,4853,6.12377779007857,6.12377779007857,5.99038857088874,6.03283059517641,8004.09513216042,0.0,1.0
2017-12-18,10.1,10.15,10.1,10.13,1023,6.12377779007857,6.15409352171262,6.12377779007857,6.141967229059,1687.24280243151,0.0,1.0
2017-12-19,9.97,9.97,9.97,9.97,200,6.04495688783003,6.04495688783003,6.04495688783003,6.04495688783003,329.861740455818,0.0,1.0
2017-12-20,9.97,9.97,9.97,9.97,0,6.04495688783003,6.04495688783003,6.04495688783003,6.04495688783003,0,0.0,1.0
2017-12-21,9.98,9.98,9.98,9.98,100,6.05102003415684,6.05102003415684,6.05102003415684,6.05102003415684,164.930870227909,0.0,1.0
2017-12-22,10.01,10.08,9.98,9.98,2140,6.06920947313727,6.11165149742495,6.05102003415684,6.05102003415684,3529.52062287726,0.0,1.0
2017-12-26,10.03,10.03,10.03,10.03,100,6.08133576579089,6.08133576579089,6.08133576579089,6.08133576579089,164.930870227909,0.0,1.0
2017-12-27,10.03,10.03,10.03,10.03,0,6.08133576579089,6.08133576579089,6.08133576579089,6.08133576579089,0,0.0,1.0
2017-12-28,10.05,10.05,10.05,10.05,600,6.09346205844452,6.09346205844452,6.09346205844452,6.09346205844452,989.585221367454,0.0,1.0
2017-12-29,10.05,10.05,10.05,10.05,500,6.09346205844452,6.09346205844452,6.09346205844452,6.09346205844452,824.654351139545,0.0,1.0
2018-01-02,10.05,10.05,10.05,10.05,0,6.09346205844452,6.09346205844452,6.09346205844452,6.09346205844452,0,0.0,1.0
2018-01-03,10.07,10.08,10.04,10.04,3000,6.10558835109814,6.11165149742495,6.08739891211771,6.08739891211771,4947.92610683727,0.0,1.0
2018-01-04,10.28,10.3,10.27,10.3,4467,6.23291442396116,6.24504071661478,6.22685127763435,6.24504071661478,7367.46197308069,0.0,1.0
2018-01-05,10.28,10.28,10.28,10.28,0,6.23291442396116,6.23291442396116,6.23291442396116,6.23291442396116,0,0.0,1.0
2018-01-08,10.27,10.29,10.27,10.29,1650,6.22685127763435,6.23897757028797,6.22685127763435,6.23897757028797,2721.3593587605,0.0,1.0
2018-01-09,10.27,10.27,10.27,10.27,0,6.22685127763435,6.22685127763435,6.22685127763435,6.22685127763435,0,0.0,1.0
2018-01-10,10.05,10.05,10.05,10.05,100,6.09346205844452,6.09346205844452,6.09346205844452,6.09346205844452,164.930870227909,0.0,1.0
2018-01-11,10.05,10.05,10.05,10.05,0,6.09346205844452,6.09346205844452,6.09346205844452,6.09346205844452,0,0.0,1.0
2018-01-12,10.05,10.05,10.05,10.05,0,6.09346205844452,6.09346205844452,6.09346205844452,6.09346205844452,0,0.0,1.0
2018-01-16,10.14,10.14,10.07,10.07,671,6.14803037538581,6.14803037538581,6.10558835109814,6.10558835109814,1106.68613922927,0.0,1.0
2018-01-17,10.2,10.2,10.2,10.2,750,6.18440925334667,6.18440925334667,6.18440925334667,6.18440925334667,1236.98152670932,0.0,1.0
2018-01-18,10.08,10.08,10.08,10.08,100,6.11165149742495,6.11165149742495,6.11165149742495,6.11165149742495,164.930870227909,0.0,1.0
2018-01-19,10.1,10.1,10.07,10.09,1750,6.12377779007857,6.12377779007857,6.10558835109814,6.11771464375176,2886.29022898841,0.0,1.0
2018-01-22,10.05,10.05,10.05,10.05,1000,6.09346205844452,6.09346205844452,6.09346205844452,6.09346205844452,1649.30870227909,0.0,1.0
2018-01-23,10.05,10.05,10.05,10.05,38,6.09346205844452,6.09346205844452,6.09346205844452,6.09346205844452,62.6737306866054,0.0,1.0
2018-01-24,10.07,10.07,10.05,10.05,1991,6.10558835109814,6.10558835109814,6.09346205844452,6.09346205844452,3283.77362623767,0.0,1.0
2018-01-25,10.07,10.07,10.07,10.07,0,6.10558835109814,6.10558835109814,6.10558835109814,6.10558835109814,0,0.0,1.0
2018-01-26,10.05,10.05,10.05,10.05,875,6.09346205844452,6.09346205844452,6.09346205844452,6.09346205844452,1443.1451144942,0.0,1.0
2018-01-29,10.05,10.05,10.05,10.05,3535,6.09346205844452,6.09346205844452,6.09346205844452,6.09346205844452,5830.30626255658,0.0,1.0
2018-01-30,9.66,10.06,9.66,10.05,6730,5.85699935169891,6.09952520477133,5.85699935169891,6.09346205844452,11099.8475663383,0.0,1.0
2018-01-31,9.8,9.8,9.68,9.68,700,5.94188340027426,5.94188340027426,5.86912564435253,5.86912564435253,1154.51609159536,0.0,1.0
2018-02-01,9.95,9.95,9.93,9.93,4000,6.03283059517641,6.03283059517641,6.02070430252279,6.02070430252279,6597.23480911636,0.0,1.0
2018-02-02,9.95,9.95,9.95,9.95,0,6.03283059517641,6.03283059517641,6.03283059517641,6.03283059517641,0,0.0,1.0
2018-02-05,9.74,9.74,9.74,9.74,100,5.90550452231339,5.90550452231339,5.90550452231339,5.90550452231339,164.930870227909,0.0,1.0
2018-02-06,9.74,9.74,9.74,9.74,0,5.90550452231339,5.90550452231339,5.90550452231339,5.90550452231339,0,0.0,1.0
2018-02-07,9.74,9.74,9.74,9.74,0,5.90550452231339,5.90550452231339,5.90550452231339,5.90550452231339,0,0.0,1.0
2018-02-08,9.74,9.74,9.74,9.74,0,5.90550452231339,5.90550452231339,5.90550452231339,5.90550452231339,0,0.0,1.0
2018-02-09,9.72,9.79,9.66,9.78,8018,5.89337822965977,5.93582025394744,5.85699935169891,5.92975710762063,13224.1571748738,0.0,1.0
2018-02-12,9.75,9.75,9.75,9.75,100,5.9115676686402,5.9115676686402,5.9115676686402,5.9115676686402,164.930870227909,0.0,1.0
2018-02-13,9.66,9.7,9.65,9.66,4750,5.85699935169891,5.88125193700615,5.8509362053721,5.85699935169891,7834.21633582568,0.0,1.0
2018-02-14,9.6,9.6,9.6,9.6,100,5.82062047373805,5.82062047373805,5.82062047373805,5.82062047373805,164.930870227909,0.0,1.0
2018-02-15,9.74,9.74,9.74,9.74,500,5.90550452231339,5.90550452231339,5.90550452231339,5.90550452231339,824.654351139545,0.0,1.0
2018-02-16,9.74,9.74,9.74,9.74,0,5.90550452231339,5.90550452231339,5.90550452231339,5.90550452231339,0,0.0,1.0
2018-02-20,9.74,9.74,9.74,9.74,0,5.90550452231339,5.90550452231339,5.90550452231339,5.90550452231339,0,0.0,1.0
2018-02-21,9.6,9.75,9.37,9.75,6500,5.82062047373805,5.9115676686402,5.6811681082214,5.9115676686402,10720.5065648141,0.0,1.0
2018-02-22,9.5999,9.5999,9.5999,9.5999,0,5.82055984227478,5.82055984227478,5.82055984227478,5.82055984227478,0,0.0,1.0
2018-02-23,9.6,9.61,9.6,9.61,900,5.82062047373805,5.82668362006486,5.82062047373805,5.82668362006486,1484.37783205118,0.0,1.0
2018-02-26,9.6,9.6,9.6,9.6,0,5.82062047373805,5.82062047373805,5.82062047373805,5.82062047373805,0,0.0,1.0
2018-02-27,9.85,9.85,9.71,9.71,875,5.97219913190831,5.97219913190831,5.88731508333296,5.88731508333296,1443.1451144942,0.0,1.0
2018-02-28,9.85,9.85,9.85,9.85,0,5.97219913190831,5.97219913190831,5.97219913190831,5.97219913190831,0,0.0,1.0
2018-03-01,9.62,9.62,9.62,9.62,200,5.83274676639167,5.83274676639167,5.83274676639167,5.83274676639167,329.861740455818,0.0,1.0
2018-03-02,9.63,9.63,9.63,9.63,100,5.83880991271848,5.83880991271848,5.83880991271848,5.83880991271848,164.930870227909,0.0,1.0
2018-03-05,9.65,9.65,9.65,9.65,750,5.8509362053721,5.8509362053721,5.8509362053721,5.8509362053721,1236.98152670932,0.0,1.0
2018-03-06,9.52,9.52,9.52,9.52,125,5.77211530312356,5.77211530312356,5.77211530312356,5.77211530312356,206.163587784886,0.0,1.0
2018-03-07,9.75,9.75,9.5,9.5,611,5.9115676686402,5.9115676686402,5.75998901046994,5.75998901046994,1007.72761709252,0.0,1.0
2018-03-08,9.65,9.65,9.59,9.59,3022,5.8509362053721,5.8509362053721,5.81455732741123,5.81455732741123,4984.21089828741,0.0,1.0
2018-03-09,9.7,9.7,9.7,9.7,100,5.88125193700615,5.88125193700615,5.88125193700615,5.88125193700615,164.930870227909,0.0,1.0
2018-03-12,9.7,9.7,9.7,9.7,25,5.88125193700615,5.88125193700615,5.88125193700615,5.88125193700615,41.2327175569773,0.0,1.0
2018-03-13,9.78,9.78,9.69,9.75,3480,5.92975710762063,5.92975710762063,5.87518879067934,5.9115676686402,5739.59428393124,0.0,1.0
2018-03-14,9.75,9.75,9.75,9.75,1301,5.9115676686402,5.9115676686402,5.9115676686402,5.9115676686402,2145.7506216651,0.0,1.0
2018-03-15,9.83,9.83,9.83,9.83,100,5.96007283925469,5.96007283925469,5.96007283925469,5.96007283925469,164.930870227909,0.0,1.0
2018-03-16,9.83,9.83,9.83,9.83,0,5.96007283925469,5.96007283925469,5.96007283925469,5.96007283925469,0,0.0,1.0
2018-03-19,9.83,9.83,9.83,9.83,0,5.96007283925469,5.96007283925469,5.96007283925469,5.96007283925469,0,0.0,1.0
2018-03-20,9.83,9.83,9.83,9.83,0,5.96007283925469,5.96007283925469,5.96007283925469,5.96007283925469,0,0.0,1.0
2018-03-21,9.83,9.83,9.83,9.83,0,5.96007283925469,5.96007283925469,5.96007283925469,5.96007283925469,0,0.0,1.0
2018-03-22,9.65,9.75,9.65,9.75,650,5.8509362053721,5.9115676686402,5.8509362053721,5.9115676686402,1072.05065648141,0.0,1.0
2018-03-23,9.65,9.65,9.65,9.65,0,5.8509362053721,5.8509362053721,5.8509362053721,5.8509362053721,0,0.0,1.0
2018-03-26,9.72,9.72,9.65,9.65,2000,5.89337822965977,5.89337822965977,5.8509362053721,5.8509362053721,3298.61740455818,0.0,1.0
2018-03-27,9.72,9.72,9.72,9.72,0,5.89337822965977,5.89337822965977,5.89337822965977,5.89337822965977,0,0.0,1.0
2018-03-28,9.61,9.7,9.61,9.61,500,5.82668362006486,5.88125193700615,5.82668362006486,5.82668362006486,824.654351139545,0.0,1.0
2018-03-29,9.61,9.61,9.61,9.61,0,5.82668362006486,5.82668362006486,5.82668362006486,5.82668362006486,0,0.0,1.0
2018-04-02,9.63,9.65,9.61,9.65,1804,5.83880991271848,5.8509362053721,5.82668362006486,5.8509362053721,2975.35289891148,0.0,1.0
2018-04-03,9.67,9.67,9.61,9.61,846,5.86306249802572,5.86306249802572,5.82668362006486,5.82668362006486,1395.31516212811,0.0,1.0
2018-04-04,9.7,9.7,9.65,9.68,2600,5.88125193700615,5.88125193700615,5.8509362053721,5.86912564435253,4288.20262592564,0.0,1.0
2018-04-05,9.52,9.7,9.51,9.7,5467,5.77211530312356,5.88125193700615,5.76605215679675,5.88125193700615,9016.77067535979,0.0,1.0
2018-04-06,9.52,9.52,9.52,9.52,0,5.77211530312356,5.77211530312356,5.77211530312356,5.77211530312356,0,0.0,1.0
2018-04-09,9.52,9.52,9.52,9.52,0,5.77211530312356,5.77211530312356,5.77211530312356,5.77211530312356,0,0.0,1.0
2018-04-10,9.52,9.52,9.52,9.52,0,5.77211530312356,5.77211530312356,5.77211530312356,5.77211530312356,0,0.0,1.0
2018-04-11,9.65,9.65,9.55,9.55,900,5.8509362053721,5.8509362053721,5.79030474210399,5.79030474210399,1484.37783205118,0.0,1.0
2018-04-12,9.65,9.65,9.65,9.65,0,5.8509362053721,5.8509362053721,5.8509362053721,5.8509362053721,0,0.0,1.0
2018-04-13,9.6,9.6,9.6,9.6,100,5.82062047373805,5.82062047373805,5.82062047373805,5.82062047373805,164.930870227909,0.0,1.0
2018-04-16,9.66,9.69,9.6,9.6,630,5.85699935169891,5.87518879067934,5.82062047373805,5.82062047373805,1039.06448243583,0.0,1.0
2018-04-17,9.66,9.66,9.66,9.66,0,5.85699935169891,5.85699935169891,5.85699935169891,5.85699935169891,0,0.0,1.0
2018-04-18,9.61,9.61,9.61,9.61,100,5.82668362006486,5.82668362006486,5.82668362006486,5.82668362006486,164.930870227909,0.0,1.0
2018-04-19,9.69,9.7,9.65,9.7,2510,5.87518879067934,5.88125193700615,5.8509362053721,5.88125193700615,4139.76484272052,0.0,1.0
2018-04-20,9.7,9.7,9.7,9.7,101,5.88125193700615,5.88125193700615,5.88125193700615,5.88125193700615,166.580178930188,0.0,1.0
2018-04-23,9.7,9.7,9.7,9.7,350,5.88125193700615,5.88125193700615,5.88125193700615,5.88125193700615,577.258045797682,0.0,1.0
2018-04-24,9.7,9.7,9.7,9.7,0,5.88125193700615,5.88125193700615,5.88125193700615,5.88125193700615,0,0.0,1.0
2018-04-25,9.7,9.7,9.7,9.7,0,5.88125193700615,5.88125193700615,5.88125193700615,5.88125193700615,0,0.0,1.0
2018-04-26,9.7,9.7,9.7,9.7,12,5.88125193700615,5.88125193700615,5.88125193700615,5.88125193700615,19.7917044273491,0.0,1.0
2018-04-27,9.7,9.7,9.7,9.7,0,5.88125193700615,5.88125193700615,5.88125193700615,5.88125193700615,0,0.0,1.0
2018-04-30,9.7,9.7,9.7,9.7,0,5.88125193700615,5.88125193700615,5.88125193700615,5.88125193700615,0,0.0,1.0
2018-05-01,9.7,9.7,9.7,9.7,5,5.88125193700615,5.88125193700615,5.88125193700615,5.88125193700615,8.24654351139545,0.0,1.0
2018-05-02,9.68,9.72,9.65,9.72,3265,5.86912564435253,5.89337822965977,5.8509362053721,5.89337822965977,5384.99291294123,0.0,1.0
2018-05-03,9.68,9.68,9.68,9.68,0,5.86912564435253,5.86912564435253,5.86912564435253,5.86912564435253,0,0.0,1.0
2018-05-04,9.68,9.68,9.68,9.68,0,5.86912564435253,5.86912564435253,5.86912564435253,5.86912564435253,0,0.0,1.0
2018-05-07,9.8,9.8,9.8,9.8,300,5.94188340027426,5.94188340027426,5.94188340027426,5.94188340027426,494.792610683727,0.0,1.0
2018-05-08,9.8,9.8,9.8,9.8,0,5.94188340027426,5.94188340027426,5.94188340027426,5.94188340027426,0,0.0,1.0
2018-05-09,9.9,9.9,9.9,9.9,100,6.00251486354236,6.00251486354236,6.00251486354236,6.00251486354236,164.930870227909,0.0,1.0
2018-05-10,9.8,9.8,9.7,9.7,1014,5.94188340027426,5.94188340027426,5.88125193700615,5.88125193700615,1672.399024111,0.0,1.0
2018-05-11,9.82,9.82,9.82,9.82,880,5.95400969292788,5.95400969292788,5.95400969292788,5.95400969292788,1451.3916580056,0.0,1.0
2018-05-14,9.82,9.82,9.82,9.82,0,5.95400969292788,5.95400969292788,5.95400969292788,5.95400969292788,0,0.0,1.0
2018-05-15,9.78,9.9,9.78,9.9,1700,5.92975710762063,6.00251486354236,5.92975710762063,6.00251486354236,2803.82479387446,0.0,1.0
2018-05-16,9.9,9.9,9.89,9.9,1100,6.00251486354236,6.00251486354236,5.99645171721555,6.00251486354236,1814.239572507,0.0,1.0
2018-05-17,9.9,9.9,9.9,9.9,0,6.00251486354236,6.00251486354236,6.00251486354236,6.00251486354236,0,0.0,1.0
2018-05-18,9.9,9.9,9.9,9.9,110,6.00251486354236,6.00251486354236,6.00251486354236,6.00251486354236,181.4239572507,0.0,1.0
2018-05-21,9.75,9.9,9.75,9.9,6897,5.9115676686402,6.00251486354236,5.9115676686402,6.00251486354236,11375.2821196189,0.0,1.0
2018-05-22,9.7,9.7,9.7,9.7,7109,5.88125193700615,5.88125193700615,5.88125193700615,5.88125193700615,11724.9355645021,0.0,1.0
2018-05-23,9.78,9.78,9.72,9.78,7650,5.92975710762063,5.92975710762063,5.89337822965977,5.92975710762063,12617.211572435,0.0,1.0
2018-05-24,9.776,9.776,9.776,9.776,0,5.92733184908991,5.92733184908991,5.92733184908991,5.92733184908991,0,0.0,1.0
2018-05-25,9.78,9.78,9.78,9.78,0,5.92975710762063,5.92975710762063,5.92975710762063,5.92975710762063,0,0.0,1.0
2018-05-29,9.78,9.78,9.78,9.78,0,5.92975710762063,5.92975710762063,5.92975710762063,5.92975710762063,0,0.0,1.0
2018-05-30,9.776,9.776,9.776,9.776,0,5.92733184908991,5.92733184908991,5.92733184908991,5.92733184908991,0,0.0,1.0
2018-05-31,9.75,9.75,9.75,9.75,1109,5.9115676686402,5.9115676686402,5.9115676686402,5.9115676686402,1829.08335082751,0.0,1.0
2018-06-01,9.55,9.7,9.5,9.7,29663,5.79030474210399,5.88125193700615,5.75998901046994,5.88125193700615,48923.4440357047,0.0,1.0
2018-06-04,9.58,9.6,9.55,9.55,9135,5.80849418108442,5.82062047373805,5.79030474210399,5.79030474210399,15066.4349953195,0.0,1.0
2018-06-05,9.61,9.62,9.59,9.59,1756,5.82668362006486,5.83274676639167,5.81455732741123,5.81455732741123,2896.18608120208,0.0,1.0
2018-06-06,9.62,9.62,9.62,9.62,100,5.83274676639167,5.83274676639167,5.83274676639167,5.83274676639167,164.930870227909,0.0,1.0
2018-06-07,9.68,9.68,9.66,9.66,442,5.86912564435253,5.86912564435253,5.85699935169891,5.85699935169891,728.994446407358,0.0,1.0
2018-06-08,9.76,9.76,9.73,9.73,400,5.91763081496701,5.91763081496701,5.89944137598658,5.89944137598658,659.723480911636,0.0,1.0
2018-06-11,9.75,9.76,9.75,9.76,1603,5.9115676686402,5.91763081496701,5.9115676686402,5.91763081496701,2643.84184975338,0.0,1.0
2018-06-12,9.74,9.75,9.71,9.75,4122,5.90550452231339,5.9115676686402,5.88731508333296,5.9115676686402,6798.45047079441,0.0,1.0
2018-06-13,9.5,9.52,9.47,9.52,6449,5.95340337829519,5.96593685909161,5.93460315710058,5.96593685909161,10290.8363682126,0.319,1.0
2018-06-14,9.61,9.64,9.61,9.63,1600,6.02233752267545,6.04113774387007,6.02233752267545,6.03487100347187,2553.16144970386,0.0,1.0
2018-06-15,9.55,9.63,9.55,9.63,1532,5.98473708028622,6.03487100347187,5.98473708028622,6.03487100347187,2444.65208809144,0.0,1.0
2018-06-18,9.46,9.48,9.46,9.48,1220,5.92833641670237,5.94086989749878,5.92833641670237,5.94086989749878,1946.78560539919,0.0,1.0
2018-06-19,9.6,9.6,9.6,9.6,200,6.01607078227725,6.01607078227725,6.01607078227725,6.01607078227725,319.145181212982,0.0,1.0
2018-06-20,9.6,9.6,9.6,9.6,0,6.01607078227725,6.01607078227725,6.01607078227725,6.01607078227725,0,0.0,1.0
2018-06-21,9.6,9.6,9.6,9.6,801,6.01607078227725,6.01607078227725,6.01607078227725,6.01607078227725,1278.17645075799,0.0,1.0
2018-06-22,9.55,9.55,9.55,9.55,100,5.98473708028622,5.98473708028622,5.98473708028622,5.98473708028622,159.572590606491,0.0,1.0
2018-06-25,9.56,9.56,9.56,9.56,200,5.99100382068443,5.99100382068443,5.99100382068443,5.99100382068443,319.145181212982,0.0,1.0
2018-06-26,9.56,9.56,9.56,9.56,0,5.99100382068443,5.99100382068443,5.99100382068443,5.99100382068443,0,0.0,1.0
2018-06-27,9.53,9.59,9.53,9.54,4110,5.97220359948981,6.00980404187904,5.97220359948981,5.97847033988802,6558.43347392678,0.0,1.0
2018-06-28,9.53,9.53,9.53,9.53,0,5.97220359948981,5.97220359948981,5.97220359948981,5.97220359948981,0,0.0,1.0
2018-06-29,9.53,9.53,9.53,9.53,151,5.97220359948981,5.97220359948981,5.97220359948981,5.97220359948981,240.954611815802,0.0,1.0
2018-07-02,9.52,9.52,9.52,9.52,200,5.96593685909161,5.96593685909161,5.96593685909161,5.96593685909161,319.145181212982,0.0,1.0
2018-07-03,9.52,9.52,9.52,9.52,0,5.96593685909161,5.96593685909161,5.96593685909161,5.96593685909161,0,0.0,1.0
2018-07-05,9.52,9.52,9.52,9.52,0,5.96593685909161,5.96593685909161,5.96593685909161,5.96593685909161,0,0.0,1.0
2018-07-06,9.58,9.58,9.58,9.58,151,6.00353730148084,6.00353730148084,6.00353730148084,6.00353730148084,240.954611815801,0.0,1.0
2018-07-09,9.57,9.59,9.55,9.55,7768,5.99727056108263,6.00980404187904,5.98473708028622,5.98473708028622,12395.5988383122,0.0,1.0
2018-07-10,9.57,9.59,9.57,9.57,1180,5.99727056108263,6.00980404187904,5.99727056108263,5.99727056108263,1882.9565691566,0.0,1.0
2018-07-11,9.55,9.55,9.55,9.55,700,5.98473708028622,5.98473708028622,5.98473708028622,5.98473708028622,1117.00813424544,0.0,1.0
2018-07-12,9.55,9.59,9.55,9.59,1082,5.98473708028622,6.00980404187904,5.98473708028622,6.00980404187904,1726.57543036223,0.0,1.0
2018-07-13,9.51,9.52,9.51,9.52,1101,5.9596701186934,5.96593685909161,5.9596701186934,5.96593685909161,1756.89422257747,0.0,1.0
2018-07-16,9.53,9.59,9.53,9.59,1900,5.97220359948981,6.00980404187904,5.97220359948981,6.00980404187904,3031.87922152333,0.0,1.0
2018-07-17,9.55,9.6,9.55,9.6,1150,5.98473708028622,6.01607078227725,5.98473708028622,6.01607078227725,1835.08479197465,0.0,1.0
2018-07-18,9.55,9.55,9.55,9.55,0,5.98473708028622,5.98473708028622,5.98473708028622,5.98473708028622,0,0.0,1.0
2018-07-19,9.59,9.59,9.59,9.59,460,6.00980404187904,6.00980404187904,6.00980404187904,6.00980404187904,734.033916789859,0.0,1.0
2018-07-20,9.54,9.55,9.54,9.55,2999,5.97847033988802,5.98473708028622,5.97847033988802,5.98473708028622,4785.58199228866,0.0,1.0
2018-07-23,9.55,9.55,9.55,9.55,2000,5.98473708028622,5.98473708028622,5.98473708028622,5.98473708028622,3191.45181212982,0.0,1.0
2018-07-24,9.55,9.55,9.55,9.55,200,5.98473708028622,5.98473708028622,5.98473708028622,5.98473708028622,319.145181212982,0.0,1.0
2018-07-25,9.51,9.51,9.51,9.51,100,5.9596701186934,5.9596701186934,5.9596701186934,5.9596701186934,159.572590606491,0.0,1.0
2018-07-26,9.51,9.51,9.51,9.51,0,5.9596701186934,5.9596701186934,5.9596701186934,5.9596701186934,0,0.0,1.0
2018-07-27,9.51,9.51,9.51,9.51,0,5.9596701186934,5.9596701186934,5.9596701186934,5.9596701186934,0,0.0,1.0
2018-07-30,9.53,9.57,9.53,9.57,4000,5.97220359948981,5.99727056108263,5.97220359948981,5.99727056108263,6382.90362425964,0.0,1.0
2018-07-31,9.53,9.53,9.53,9.53,1,5.97220359948981,5.97220359948981,5.97220359948981,5.97220359948981,1.59572590606491,0.0,1.0
2018-08-01,10.1,10.95,9.56,9.59,7400,6.32940780218752,6.86208073603499,5.99100382068443,6.00980404187904,11808.3717048803,0.0,1.0
2018-08-02,10.1,10.1,10.1,10.1,0,6.32940780218752,6.32940780218752,6.32940780218752,6.32940780218752,0,0.0,1.0
2018-08-03,10.0,10.0,10.0,10.0,100,6.26674039820547,6.26674039820547,6.26674039820547,6.26674039820547,159.572590606491,0.0,1.0
2018-08-06,10.05,10.11,10.05,10.1,1995,6.2980741001965,6.33567454258573,6.2980741001965,6.32940780218752,3183.47318259949,0.0,1.0
2018-08-07,10.02,10.02,10.02,10.02,300,6.27927387900188,6.27927387900188,6.27927387900188,6.27927387900188,478.717771819473,0.0,1.0
2018-08-08,10.0,10.0,10.0,10.0,800,6.26674039820547,6.26674039820547,6.26674039820547,6.26674039820547,1276.58072485193,0.0,1.0
2018-08-09,10.0,10.0,10.0,10.0,100,6.26674039820547,6.26674039820547,6.26674039820547,6.26674039820547,159.572590606491,0.0,1.0
2018-08-10,10.0,10.0,10.0,10.0,0,6.26674039820547,6.26674039820547,6.26674039820547,6.26674039820547,0,0.0,1.0
2018-08-13,10.0001,10.0001,10.0001,10.0001,500,6.26680306560945,6.26680306560945,6.26680306560945,6.26680306560945,797.862953032455,0.0,1.0
2018-08-14,10.07,10.07,10.0,10.0001,1100,6.31060758099291,6.31060758099291,6.26674039820547,6.26680306560945,1755.2984966714,0.0,1.0
2018-08-15,10.0,10.0,9.84,10.0,2847,6.26674039820547,6.26674039820547,6.16647255183418,6.26674039820547,4543.0316545668,0.0,1.0
2018-08-16,10.0,10.0,10.0,10.0,0,6.26674039820547,6.26674039820547,6.26674039820547,6.26674039820547,0,0.0,1.0
2018-08-17,10.0,10.0,10.0,10.0,0,6.26674039820547,6.26674039820547,6.26674039820547,6.26674039820547,0,0.0,1.0
2018-08-20,10.0,10.0,10.0,10.0,0,6.26674039820547,6.26674039820547,6.26674039820547,6.26674039820547,0,0.0,1.0
2018-08-21,9.91,9.91,9.91,9.91,800,6.21033973462162,6.21033973462162,6.21033973462162,6.21033973462162,1276.58072485193,0.0,1.0
2018-08-22,9.99,9.99,9.99,9.99,200,6.26047365780726,6.26047365780726,6.26047365780726,6.26047365780726,319.145181212982,0.0,1.0
2018-08-23,9.99,9.99,9.99,9.99,0,6.26047365780726,6.26047365780726,6.26047365780726,6.26047365780726,0,0.0,1.0
2018-08-24,9.99,9.99,9.99,9.99,0,6.26047365780726,6.26047365780726,6.26047365780726,6.26047365780726,0,0.0,1.0
2018-08-27,9.99,9.99,9.99,9.99,0,6.26047365780726,6.26047365780726,6.26047365780726,6.26047365780726,0,0.0,1.0
2018-08-28,9.88,9.88,9.88,9.88,100,6.191539513427,6.191539513427,6.191539513427,6.191539513427,159.572590606491,0.0,1.0
2018-08-29,9.88,9.88,9.88,9.88,0,6.191539513427,6.191539513427,6.191539513427,6.191539513427,0,0.0,1.0
2018-08-30,9.88,9.88,9.88,9.88,0,6.191539513427,6.191539513427,6.191539513427,6.191539513427,0,0.0,1.0
2018-08-31,9.88,9.88,9.88,9.88,300,6.191539513427,6.191539513427,6.191539513427,6.191539513427,478.717771819473,0.0,1.0
2018-09-04,9.87,9.87,9.81,9.81,800,6.1852727730288,6.1852727730288,6.14767233063956,6.14767233063956,1276.58072485193,0.0,1.0
2018-09-05,9.87,9.87,9.87,9.87,0,6.1852727730288,6.1852727730288,6.1852727730288,6.1852727730288,0,0.0,1.0
2018-09-06,9.99,9.99,9.99,9.99,800,6.26047365780726,6.26047365780726,6.26047365780726,6.26047365780726,1276.58072485193,0.0,1.0
2018-09-07,9.99,9.99,9.99,9.99,0,6.26047365780726,6.26047365780726,6.26047365780726,6.26047365780726,0,0.0,1.0
2018-09-10,9.99,9.99,9.989,9.989,1620,6.26047365780726,6.26047365780726,6.25984698376744,6.25984698376744,2585.07596782516,0.0,1.0
2018-09-11,9.8196,9.9782,9.8196,9.96,5700,6.15368840142184,6.25307890413738,6.15368840142184,6.24167343661265,9095.63766456999,0.0,1.0
2018-09-12,9.8196,9.8294,9.8196,9.8294,250,6.15368840142184,6.15982980701208,6.15368840142184,6.15982980701208,398.931476516228,0.0,1.0
2018-09-13,9.82,9.82,9.82,9.82,0,6.15393907103777,6.15393907103777,6.15393907103777,6.15393907103777,0,0.0,1.0
2018-09-14,9.95,9.95,9.95,9.95,100,6.23540669621444,6.23540669621444,6.23540669621444,6.23540669621444,159.572590606491,0.0,1.0
2018-09-17,9.95,9.95,9.95,9.95,0,6.23540669621444,6.23540669621444,6.23540669621444,6.23540669621444,0,0.0,1.0
2018-09-18,9.95,9.95,9.95,9.95,0,6.23540669621444,6.23540669621444,6.23540669621444,6.23540669621444,0,0.0,1.0
2018-09-19,9.95,9.95,9.95,9.95,0,6.23540669621444,6.23540669621444,6.23540669621444,6.23540669621444,0,0.0,1.0
2018-09-20,9.96,9.96,9.95,9.96,1507,6.24167343661265,6.24167343661265,6.23540669621444,6.24167343661265,2404.75894043982,0.0,1.0
2018-09-21,9.96,9.96,9.96,9.96,0,6.24167343661265,6.24167343661265,6.24167343661265,6.24167343661265,0,0.0,1.0
2018-09-24,9.9,9.9,9.9,9.9,100,6.20407299422341,6.20407299422341,6.20407299422341,6.20407299422341,159.572590606491,0.0,1.0
2018-09-25,9.9,9.9,9.9,9.9,0,6.20407299422341,6.20407299422341,6.20407299422341,6.20407299422341,0,0.0,1.0
2018-09-26,9.9,9.9,9.9,9.9,0,6.20407299422341,6.20407299422341,6.20407299422341,6.20407299422341,0,0.0,1.0
2018-09-27,9.9,9.9,9.9,9.9,0,6.20407299422341,6.20407299422341,6.20407299422341,6.20407299422341,0,0.0,1.0
2018-09-28,9.9,9.9,9.9,9.9,0,6.20407299422341,6.20407299422341,6.20407299422341,6.20407299422341,0,0.0,1.0
2018-10-01,9.9,9.9,9.9,9.9,0,6.20407299422341,6.20407299422341,6.20407299422341,6.20407299422341,0,0.0,1.0
2018-10-02,9.9,9.9,9.9,9.9,0,6.20407299422341,6.20407299422341,6.20407299422341,6.20407299422341,0,0.0,1.0
2018-10-03,9.9,9.9,9.9,9.9,0,6.20407299422341,6.20407299422341,6.20407299422341,6.20407299422341,0,0.0,1.0
2018-10-04,9.92,9.92,9.92,9.92,100,6.21660647501982,6.21660647501982,6.21660647501982,6.21660647501982,159.572590606491,0.0,1.0
2018-10-05,9.92,9.92,9.92,9.92,0,6.21660647501982,6.21660647501982,6.21660647501982,6.21660647501982,0,0.0,1.0
2018-10-08,9.92,9.92,9.92,9.92,0,6.21660647501982,6.21660647501982,6.21660647501982,6.21660647501982,0,0.0,1.0
2018-10-09,9.92,9.92,9.92,9.92,0,6.21660647501982,6.21660647501982,6.21660647501982,6.21660647501982,0,0.0,1.0
2018-10-10,9.92,9.92,9.92,9.92,0,6.21660647501982,6.21660647501982,6.21660647501982,6.21660647501982,0,0.0,1.0
2018-10-11,9.92,9.92,9.92,9.92,0,6.21660647501982,6.21660647501982,6.21660647501982,6.21660647501982,0,0.0,1.0
2018-10-12,9.83,9.9,9.82,9.82,2700,6.16020581143597,6.20407299422341,6.15393907103777,6.15393907103777,4308.45994637526,0.0,1.0
2018-10-15,9.83,9.83,9.83,9.83,0,6.16020581143597,6.16020581143597,6.16020581143597,6.16020581143597,0,0.0,1.0
2018-10-16,9.82,9.87,9.82,9.87,1600,6.15393907103777,6.1852727730288,6.15393907103777,6.1852727730288,2553.16144970386,0.0,1.0
2018-10-17,9.52,9.85,9.52,9.82,3678,5.96593685909161,6.17273929223239,5.96593685909161,6.15393907103777,5869.07988250674,0.0,1.0
2018-10-18,9.5,9.52,9.5,9.52,1005,5.95340337829519,5.96593685909161,5.95340337829519,5.96593685909161,1603.70453559524,0.0,1.0
2018-10-19,9.5,9.55,9.45,9.5,2445,5.95340337829519,5.98473708028622,5.92206967630417,5.95340337829519,3901.54984032871,0.0,1.0
2018-10-22,9.45,9.45,9.45,9.45,101,5.92206967630417,5.92206967630417,5.92206967630417,5.92206967630417,161.168316512556,0.0,1.0
2018-10-23,9.61,9.61,9.61,9.61,1200,6.02233752267545,6.02233752267545,6.02233752267545,6.02233752267545,1914.87108727789,0.0,1.0
2018-10-24,9.61,9.61,9.61,9.61,0,6.02233752267545,6.02233752267545,6.02233752267545,6.02233752267545,0,0.0,1.0
2018-10-25,9.58,9.58,9.4,9.51,5495,6.00353730148084,6.00353730148084,5.89073597431314,5.9596701186934,8768.51385382668,0.0,1.0
2018-10-26,9.58,9.58,9.58,9.58,0,6.00353730148084,6.00353730148084,6.00353730148084,6.00353730148084,0,0.0,1.0
2018-10-29,9.58,9.58,9.58,9.58,6,6.00353730148084,6.00353730148084,6.00353730148084,6.00353730148084,9.57435543638946,0.0,1.0
2018-10-30,9.67,9.67,9.43,9.43,275,6.05993796506469,6.05993796506469,5.90953619550776,5.90953619550776,438.82462416785,0.0,1.0
2018-10-31,9.68,9.68,9.68,9.68,1500,6.06620470546289,6.06620470546289,6.06620470546289,6.06620470546289,2393.58885909737,0.0,1.0
2018-11-01,9.68,9.68,9.68,9.68,0,6.06620470546289,6.06620470546289,6.06620470546289,6.06620470546289,0,0.0,1.0
2018-11-02,9.68,9.68,9.68,9.68,0,6.06620470546289,6.06620470546289,6.06620470546289,6.06620470546289,0,0.0,1.0
2018-11-05,9.68,9.68,9.68,9.68,0,6.06620470546289,6.06620470546289,6.06620470546289,6.06620470546289,0,0.0,1.0
2018-11-06,9.69,9.69,9.43,9.6,5400,6.0724714458611,6.0724714458611,5.90953619550776,6.01607078227725,8616.91989275051,0.0,1.0
2018-11-07,9.69,9.69,9.69,9.69,0,6.0724714458611,6.0724714458611,6.0724714458611,6.0724714458611,0,0.0,1.0
2018-11-08,9.6,9.6,9.54,9.54,2118,6.01607078227725,6.01607078227725,5.97847033988802,5.97847033988802,3379.74746904548,0.0,1.0
2018-11-09,9.73,9.73,9.57,9.57,2075,6.09753840745392,6.09753840745392,5.99727056108263,5.99727056108263,3311.13125508469,0.0,1.0
2018-11-12,9.73,9.73,9.73,9.73,0,6.09753840745392,6.09753840745392,6.09753840745392,6.09753840745392,0,0.0,1.0
2018-11-13,9.73,9.73,9.73,9.73,0,6.09753840745392,6.09753840745392,6.09753840745392,6.09753840745392,0,0.0,1.0
2018-11-14,9.7,9.73,9.65,9.65,700,6.0787381862593,6.09753840745392,6.04740448426828,6.04740448426828,1117.00813424544,0.0,1.0
2018-11-15,9.72,9.72,9.72,9.72,282,6.09127166705572,6.09127166705572,6.09127166705572,6.09127166705572,449.994705510305,0.0,1.0
2018-11-16,9.6,9.6,9.6,9.6,325,6.01607078227725,6.01607078227725,6.01607078227725,6.01607078227725,518.610919471096,0.0,1.0
2018-11-19,9.6,9.6,9.6,9.6,0,6.01607078227725,6.01607078227725,6.01607078227725,6.01607078227725,0,0.0,1.0
2018-11-20,9.6,9.6,9.6,9.6,0,6.01607078227725,6.01607078227725,6.01607078227725,6.01607078227725,0,0.0,1.0
2018-11-21,9.6,9.6,9.6,9.6,0,6.01607078227725,6.01607078227725,6.01607078227725,6.01607078227725,0,0.0,1.0
2018-11-23,9.6,9.6,9.6,9.6,325,6.01607078227725,6.01607078227725,6.01607078227725,6.01607078227725,518.610919471096,0.0,1.0
2018-11-26,9.6,9.6,9.6,9.6,375,6.01607078227725,6.01607078227725,6.01607078227725,6.01607078227725,598.397214774341,0.0,1.0
2018-11-27,9.63,9.63,9.63,9.63,400,6.03487100347187,6.03487100347187,6.03487100347187,6.03487100347187,638.290362425964,0.0,1.0
2018-11-28,9.63,9.63,9.63,9.63,0,6.03487100347187,6.03487100347187,6.03487100347187,6.03487100347187,0,0.0,1.0
2018-11-29,9.51,9.65,9.12,9.65,4200,5.9596701186934,6.04740448426828,5.71526724316339,6.04740448426828,6702.04880547262,0.0,1.0
2018-11-30,9.45,9.45,9.29,9.3,1076,5.92206967630417,5.92206967630417,5.82180182993288,5.82806857033109,1717.00107492584,0.0,1.0
2018-12-03,9.45,9.45,9.45,9.45,0,5.92206967630417,5.92206967630417,5.92206967630417,5.92206967630417,0,0.0,1.0
2018-12-04,9.5,9.52,9.45,9.48,2950,5.95340337829519,5.96593685909161,5.92206967630417,5.94086989749878,4707.39142289149,0.0,1.0
2018-12-06,9.6,9.6,9.5475,9.5475,549,6.01607078227725,6.01607078227725,5.98317039518667,5.98317039518667,876.053522429636,0.0,1.0
2018-12-07,9.6,9.6,9.6,9.6,100,6.01607078227725,6.01607078227725,6.01607078227725,6.01607078227725,159.572590606491,0.0,1.0
2018-12-10,9.58,9.61,9.56,9.56,950,6.00353730148084,6.02233752267545,5.99100382068443,5.99100382068443,1515.93961076166,0.0,1.0
2018-12-11,9.58,9.58,9.58,9.58,50,6.00353730148084,6.00353730148084,6.00353730148084,6.00353730148084,79.7862953032455,0.0,1.0
2018-12-12,9.55,9.61,9.55,9.61,833,5.98473708028622,6.02233752267545,5.98473708028622,6.02233752267545,1329.23967975207,0.0,1.0
2018-12-13,9.4,9.4,9.4,9.4,140,6.0906449930159,6.0906449930159,6.0906449930159,6.0906449930159,216.069070108182,0.319,1.0
2018-12-14,9.59,9.59,9.4,9.4,720,6.21375377478962,6.21375377478962,6.0906449930159,6.0906449930159,1111.21236055637,0.0,1.0
2018-12-17,9.4184,9.4184,9.4184,9.4184,850,6.10256710661925,6.10256710661925,6.10256710661925,6.10256710661925,1311.84792565682,0.0,1.0
2018-12-18,9.5,9.5,9.5,9.5,235,6.15543908868628,6.15543908868628,6.15543908868628,6.15543908868628,362.687367681591,0.0,1.0
2018-12-19,9.5,9.5,9.5,9.5,235,6.15543908868628,6.15543908868628,6.15543908868628,6.15543908868628,362.687367681591,0.0,1.0
2018-12-20,9.11,9.5334,9.11,9.45,5200,5.90274211557179,6.17708031664019,5.90274211557179,6.12304204085109,8025.42260401819,0.0,1.0
2018-12-21,9.11,9.25,9.1,9.1,6205,5.90274211557179,5.99345384951032,5.89626270600475,5.89626270600475,9576.48985729478,0.0,1.0
2018-12-24,9.09,9.09,9.09,9.09,300,5.88978329643771,5.88978329643771,5.88978329643771,5.88978329643771,463.005150231819,0.0,1.0
2018-12-26,9.2,9.2,9.2,9.2,100,5.96105680167513,5.96105680167513,5.96105680167513,5.96105680167513,154.335050077273,0.0,1.0
2018-12-27,9.2,9.2,9.2,9.2,100,5.96105680167513,5.96105680167513,5.96105680167513,5.96105680167513,154.335050077273,0.0,1.0
2018-12-28,9.0,9.0,9.0,9.0,418,5.83146861033437,5.83146861033437,5.83146861033437,5.83146861033437,645.120509323001,0.0,1.0
2018-12-31,9.1101,9.1772,9.11,9.1772,835,5.90280690966746,5.94628374786228,5.90274211557179,5.94628374786228,1288.69766814523,0.0,1.0
2019-01-02,9.48,9.48,9.11,9.12,3862,6.1424802695522,6.1424802695522,5.90274211557179,5.90922152513883,5960.41963398428,0.0,1.0
2019-01-03,9.55,9.55,9.55,9.55,200,6.18783613652147,6.18783613652147,6.18783613652147,6.18783613652147,308.670100154546,0.0,1.0
2019-01-04,9.65,9.7,9.65,9.7,1100,6.25263023219185,6.28502728002704,6.25263023219185,6.28502728002704,1697.68555085,0.0,1.0
2019-01-07,9.72,9.73,9.72,9.73,881,6.29798609916112,6.30446550872816,6.29798609916112,6.30446550872816,1359.69179118077,0.0,1.0
2019-01-08,9.7,9.7,9.7,9.7,100,6.28502728002704,6.28502728002704,6.28502728002704,6.28502728002704,154.335050077273,0.0,1.0
2019-01-09,9.5,9.65,9.5,9.65,2900,6.15543908868628,6.25263023219185,6.15543908868628,6.25263023219185,4475.71645224091,0.0,1.0
2019-01-10,9.63,9.64,9.5,9.54,1452,6.23967141305777,6.24615082262481,6.15543908868628,6.18135672695443,2240.944927122,0.0,1.0
2019-01-11,9.63,9.63,9.63,9.63,140,6.23967141305777,6.23967141305777,6.23967141305777,6.23967141305777,216.069070108182,0.0,1.0
2019-01-14,9.65,9.65,9.63,9.63,3559,6.25263023219185,6.25263023219185,6.23967141305777,6.23967141305777,5492.78443225015,0.0,1.0
2019-01-15,9.75,9.75,9.63,9.67,2162,6.31742432786223,6.31742432786223,6.23967141305777,6.26558905132593,3336.72378267064,0.0,1.0
2019-01-16,9.75,9.75,9.75,9.75,0,6.31742432786223,6.31742432786223,6.31742432786223,6.31742432786223,0,0.0,1.0
2019-01-17,9.51,9.68,9.51,9.65,1715,6.16191849825332,6.27206846089296,6.16191849825332,6.25263023219185,2646.84610882523,0.0,1.0
2019-01-18,9.41,9.42,9.41,9.42,220,6.09712440258293,6.10360381214997,6.09712440258293,6.10360381214997,339.537110170001,0.0,1.0
2019-01-22,9.6,9.6,9.6,9.6,386,6.22023318435666,6.22023318435666,6.22023318435666,6.22023318435666,595.733293298273,0.0,1.0
2019-01-23,9.35,9.35,9.35,9.35,167,6.0582479451807,6.0582479451807,6.0582479451807,6.0582479451807,257.739533629046,0.0,1.0
2019-01-24,9.57,9.57,9.57,9.57,550,6.20079495565555,6.20079495565555,6.20079495565555,6.20079495565555,848.842775425,0.0,1.0
2019-01-25,9.5,9.5,9.5,9.5,1433,6.15543908868628,6.15543908868628,6.15543908868628,6.15543908868628,2211.62126760732,0.0,1.0
2019-01-28,9.45,9.47,9.45,9.47,390,6.12304204085109,6.13600085998516,6.12304204085109,6.13600085998516,601.906695301364,0.0,1.0
2019-01-29,9.5,9.5,9.5,9.5,800,6.15543908868628,6.15543908868628,6.15543908868628,6.15543908868628,1234.68040061818,0.0,1.0
2019-01-30,9.35,9.45,9.35,9.35,765,6.0582479451807,6.12304204085109,6.0582479451807,6.0582479451807,1180.66313309114,0.0,1.0
2019-01-31,9.25,9.4,9.25,9.4,354,5.99345384951032,6.0906449930159,5.99345384951032,6.0906449930159,546.346077273547,0.0,1.0
2019-02-01,9.34,9.38,9.31,9.36,3435,6.05176853561367,6.07768617388182,6.03233030691255,6.06472735474774,5301.40897015432,0.0,1.0
2019-02-04,9.3,9.5,9.3,9.5,1912,6.02585089734551,6.15543908868628,6.02585089734551,6.15543908868628,2950.88615747746,0.0,1.0
2019-02-05,9.3,9.3,9.0,9.0,3720,6.02585089734551,6.02585089734551,5.83146861033437,5.83146861033437,5741.26386287456,0.0,1.0
2019-02-06,9.36,9.36,9.36,9.36,500,6.06472735474774,6.06472735474774,6.06472735474774,6.06472735474774,771.675250386365,0.0,1.0
2019-02-07,9.42,9.42,9.4,9.4,1061,6.10360381214997,6.10360381214997,6.0906449930159,6.0906449930159,1637.49488131987,0.0,1.0
2019-02-08,9.29,9.29,9.29,9.29,500,6.01937148777847,6.01937148777847,6.01937148777847,6.01937148777847,771.675250386365,0.0,1.0
2019-02-11,9.29,9.29,9.29,9.29,57,6.01937148777847,6.01937148777847,6.01937148777847,6.01937148777847,87.9709785440457,0.0,1.0
2019-02-12,9.29,9.29,9.29,9.29,0,6.01937148777847,6.01937148777847,6.01937148777847,6.01937148777847,0,0.0,1.0
2019-02-13,9.46,9.5,9.34,9.34,7805,6.12952145041813,6.15543908868628,6.05176853561367,6.05176853561367,12045.8506585311,0.0,1.0
2019-02-14,9.5,9.5,9.5,9.5,600,6.15543908868628,6.15543908868628,6.15543908868628,6.15543908868628,926.010300463637,0.0,1.0
2019-02-15,9.5,9.5,9.5,9.5,30,6.15543908868628,6.15543908868628,6.15543908868628,6.15543908868628,46.3005150231819,0.0,1.0
2019-02-19,9.5,9.5,9.5,9.5,30,6.15543908868628,6.15543908868628,6.15543908868628,6.15543908868628,46.3005150231819,0.0,1.0
2019-02-20,9.5,9.5,9.5,9.5,0,6.15543908868628,6.15543908868628,6.15543908868628,6.15543908868628,0,0.0,1.0
2019-02-21,9.65,9.65,9.6279,9.6279,1333,6.25263023219185,6.25263023219185,6.2383107370487,6.2383107370487,2057.28621753005,0.0,1.0
2019-02-22,9.67,9.67,9.67,9.67,100,6.26558905132593,6.26558905132593,6.26558905132593,6.26558905132593,154.335050077273,0.0,1.0
2019-02-25,9.725,9.725,9.725,9.725,550,6.30122580394464,6.30122580394464,6.30122580394464,6.30122580394464,848.842775425001,0.0,1.0
2019-02-26,9.72,9.72,9.67,9.67,850,6.29798609916112,6.29798609916112,6.26558905132593,6.26558905132593,1311.84792565682,0.0,1.0
2019-02-27,9.72,9.72,9.72,9.72,0,6.29798609916112,6.29798609916112,6.29798609916112,6.29798609916112,0,0.0,1.0
2019-02-28,9.6,9.66,9.6,9.65,3312,6.22023318435666,6.25910964175889,6.22023318435666,6.25263023219185,5111.57685855928,0.0,1.0
2019-03-01,9.51,9.56,9.5,9.56,3933,6.16191849825332,6.19431554608851,6.15543908868628,6.19431554608851,6069.99751953914,0.0,1.0
2019-03-04,9.54,9.54,9.53,9.53,610,6.18135672695443,6.18135672695443,6.17487731738739,6.17487731738739,941.443805471365,0.0,1.0
2019-03-05,9.52,9.52,9.51,9.51,704,6.16839790782035,6.16839790782035,6.16191849825332,6.16191849825332,1086.518752544,0.0,1.0
2019-03-06,9.58,9.7,9.58,9.7,1703,6.20727436522258,6.28502728002704,6.20727436522258,6.28502728002704,2628.32590281596,0.0,1.0
2019-03-07,9.55,9.65,9.55,9.65,1447,6.18783613652147,6.25263023219185,6.18783613652147,6.25263023219185,2233.22817461814,0.0,1.0
2019-03-08,9.63,9.63,9.63,9.63,100,6.23967141305777,6.23967141305777,6.23967141305777,6.23967141305777,154.335050077273,0.0,1.0
2019-03-11,9.6,9.6,9.6,9.6,800,6.22023318435666,6.22023318435666,6.22023318435666,6.22023318435666,1234.68040061818,0.0,1.0
2019-03-12,9.52,9.61,9.5,9.61,5191,6.16839790782035,6.2267125939237,6.15543908868628,6.2267125939237,8011.53244951124,0.0,1.0
2019-03-13,9.55,9.55,9.5,9.55,1375,6.18783613652147,6.18783613652147,6.15543908868628,6.18783613652147,2122.1069385625,0.0,1.0
2019-03-14,9.36,9.5,9.2,9.5,2030,6.06472735474774,6.15543908868628,5.96105680167513,6.15543908868628,3133.00151656864,0.0,1.0
2019-03-15,9.4699,9.4699,9.4699,9.4699,500,6.13593606588949,6.13593606588949,6.13593606588949,6.13593606588949,771.675250386365,0.0,1.0
2019-03-18,9.47,9.47,9.47,9.47,100,6.13600085998516,6.13600085998516,6.13600085998516,6.13600085998516,154.335050077273,0.0,1.0
2019-03-19,9.3637,9.3847,9.33,9.34,930,6.06712473628755,6.08073149637833,6.04528912604663,6.05176853561367,1435.31596571864,0.0,1.0
2019-03-20,9.32,9.32,9.32,9.32,791,6.03880971647959,6.03880971647959,6.03880971647959,6.03880971647959,1220.79024611123,0.0,1.0
2019-03-21,9.41,9.41,9.35,9.35,2850,6.09712440258293,6.09712440258293,6.0582479451807,6.0582479451807,4398.54892720228,0.0,1.0
2019-03-22,9.42,9.42,9.4,9.4,1286,6.10360381214997,6.10360381214997,6.0906449930159,6.0906449930159,1984.74874399373,0.0,1.0
2019-03-25,9.42,9.42,9.42,9.42,0,6.10360381214997,6.10360381214997,6.10360381214997,6.10360381214997,0,0.0,1.0
2019-03-26,9.42,9.42,9.42,9.42,0,6.10360381214997,6.10360381214997,6.10360381214997,6.10360381214997,0,0.0,1.0
2019-03-27,9.42,9.42,9.42,9.42,0,6.10360381214997,6.10360381214997,6.10360381214997,6.10360381214997,0,0.0,1.0
2019-03-28,9.53,9.53,9.53,9.53,700,6.17487731738739,6.17487731738739,6.17487731738739,6.17487731738739,1080.34535054091,0.0,1.0
2019-03-29,9.53,9.53,9.53,9.53,0,6.17487731738739,6.17487731738739,6.17487731738739,6.17487731738739,0,0.0,1.0
2019-04-01,9.33,9.61,9.29,9.59,5955,6.04528912604663,6.2267125939237,6.01937148777847,6.21375377478962,9190.6522321016,0.0,1.0
2019-04-02,9.38,9.44,9.38,9.4,900,6.07768617388182,6.11656263128405,6.07768617388182,6.0906449930159,1389.01545069546,0.0,1.0
2019-04-03,9.5,9.61,9.5,9.52,2791,6.15543908868628,6.2267125939237,6.15543908868628,6.16839790782035,4307.49124765669,0.0,1.0
2019-04-04,9.5,9.5,9.5,9.5,156,6.15543908868628,6.15543908868628,6.15543908868628,6.15543908868628,240.762678120546,0.0,1.0
2019-04-05,9.25,9.38,9.25,9.38,4119,5.99345384951032,6.07768617388182,5.99345384951032,6.07768617388182,6357.06071268288,0.0,1.0
2019-04-08,9.45,9.45,9.27,9.32,2500,6.12304204085109,6.12304204085109,6.0064126686444,6.03880971647959,3858.37625193182,0.0,1.0
2019-04-09,9.62,9.64,9.46,9.46,2922,6.23319200349074,6.24615082262481,6.12952145041813,6.12952145041813,4509.67016325791,0.0,1.0
2019-04-10,9.6,9.6,9.55,9.55,7447,6.22023318435666,6.22023318435666,6.18783613652147,6.18783613652147,11493.3311792545,0.0,1.0
2019-04-11,9.6,9.6,9.6,9.6,0,6.22023318435666,6.22023318435666,6.22023318435666,6.22023318435666,0,0.0,1.0
2019-04-12,9.43,9.43,9.43,9.43,100,6.11008322171701,6.11008322171701,6.11008322171701,6.11008322171701,154.335050077273,0.0,1.0
2019-04-15,9.55,9.55,9.55,9.55,500,6.18783613652147,6.18783613652147,6.18783613652147,6.18783613652147,771.675250386365,0.0,1.0
2019-04-16,9.6,9.6,9.5576,9.5576,1179,6.22023318435666,6.22023318435666,6.19276048779242,6.19276048779242,1819.61024041105,0.0,1.0
2019-04-17,9.6,9.6,9.6,9.6,0,6.22023318435666,6.22023318435666,6.22023318435666,6.22023318435666,0,0.0,1.0
2019-04-18,9.6,9.6,9.6,9.6,0,6.22023318435666,6.22023318435666,6.22023318435666,6.22023318435666,0,0.0,1.0
2019-04-22,9.55,9.64,9.55,9.55,1721,6.18783613652147,6.24615082262481,6.18783613652147,6.18783613652147,2656.10621182987,0.0,1.0
2019-04-23,9.64,9.64,9.55,9.59,2330,6.24615082262481,6.24615082262481,6.18783613652147,6.21375377478962,3596.00666680046,0.0,1.0
2019-04-24,9.55,9.62,9.5,9.61,5510,6.18783613652147,6.23319200349074,6.15543908868628,6.2267125939237,8503.86125925774,0.0,1.0
2019-04-25,9.64,9.64,9.61,9.61,3400,6.24615082262481,6.24615082262481,6.2267125939237,6.2267125939237,5247.39170262728,0.0,1.0
2019-04-26,9.65,9.6525,9.65,9.6525,4600,6.25263023219185,6.25425008458361,6.25263023219185,6.25425008458361,7099.41230355456,0.0,1.0
2019-04-29,9.65,9.65,9.65,9.65,0,6.25263023219185,6.25263023219185,6.25263023219185,6.25263023219185,0,0.0,1.0
2019-04-30,9.6,9.6,9.6,9.6,1200,6.22023318435666,6.22023318435666,6.22023318435666,6.22023318435666,1852.02060092728,0.0,1.0
2019-05-01,9.65,9.67,9.59,9.6,4943,6.25263023219185,6.26558905132593,6.21375377478962,6.22023318435666,7628.7815253196,0.0,1.0
2019-05-02,9.74,9.74,9.66,9.68,1365,6.31094491829519,6.31094491829519,6.25910964175889,6.27206846089296,2106.67343355478,0.0,1.0
2019-05-03,9.78,9.84,9.78,9.84,600,6.33686255656335,6.37573901396558,6.33686255656335,6.37573901396558,926.010300463637,0.0,1.0
2019-05-06,9.65,9.76,9.65,9.76,800,6.25263023219185,6.32390373742927,6.25263023219185,6.32390373742927,1234.68040061818,0.0,1.0
2019-05-07,9.66,9.85,9.62,9.82,5891,6.25910964175889,6.38221842353261,6.23319200349074,6.3627801948315,9091.87780005215,0.0,1.0
2019-05-08,9.69,9.71,9.67,9.71,1000,6.27854787046,6.29150668959408,6.26558905132593,6.29150668959408,1543.35050077273,0.0,1.0
2019-05-09,9.69,9.69,9.69,9.69,75,6.27854787046,6.27854787046,6.27854787046,6.27854787046,115.751287557955,0.0,1.0
2019-05-10,9.6,9.69,9.6,9.69,640,6.22023318435666,6.27854787046,6.22023318435666,6.27854787046,987.744320494547,0.0,1.0
2019-05-13,9.61,9.74,9.58,9.74,2926,6.2267125939237,6.31094491829519,6.20727436522258,6.31094491829519,4515.843565261,0.0,1.0
2019-05-14,9.7,9.7,9.7,9.7,278,6.28502728002704,6.28502728002704,6.28502728002704,6.28502728002704,429.051439214819,0.0,1.0
2019-05-15,9.65,9.65,9.65,9.65,100,6.25263023219185,6.25263023219185,6.25263023219185,6.25263023219185,154.335050077273,0.0,1.0
2019-05-16,9.72,9.72,9.7,9.7,350,6.29798609916112,6.29798609916112,6.28502728002704,6.28502728002704,540.172675270455,0.0,1.0
2019-05-17,9.72,9.72,9.72,9.72,0,6.29798609916112,6.29798609916112,6.29798609916112,6.29798609916112,0,0.0,1.0
2019-05-20,9.6,9.62,9.6,9.62,200,6.22023318435666,6.23319200349074,6.22023318435666,6.23319200349074,308.670100154546,0.0,1.0
2019-05-21,9.75,9.75,9.73,9.75,5264,6.31742432786223,6.31742432786223,6.30446550872816,6.31742432786223,8124.19703606765,0.0,1.0
2019-05-22,9.7,9.7,9.7,9.7,1539,6.28502728002704,6.28502728002704,6.28502728002704,6.28502728002704,2375.21642068923,0.0,1.0
2019-05-23,9.75,9.75,9.75,9.75,226,6.31742432786223,6.31742432786223,6.31742432786223,6.31742432786223,348.797213174637,0.0,1.0
2019-05-24,9.75,9.75,9.75,9.75,181,6.31742432786223,6.31742432786223,6.31742432786223,6.31742432786223,279.346440639864,0.0,1.0
2019-05-28,9.75,9.75,9.75,9.75,0,6.31742432786223,6.31742432786223,6.31742432786223,6.31742432786223,0,0.0,1.0
2019-05-29,9.75,9.75,9.75,9.75,0,6.31742432786223,6.31742432786223,6.31742432786223,6.31742432786223,0,0.0,1.0
2019-05-30,9.9,9.9,9.7,9.7,3700,6.4146154713678,6.4146154713678,6.28502728002704,6.28502728002704,5710.3968528591,0.0,1.0
2019-05-31,9.9,9.9,9.9,9.9,0,6.4146154713678,6.4146154713678,6.4146154713678,6.4146154713678,0,0.0,1.0
2019-06-03,9.9,9.9,9.9,9.9,0,6.4146154713678,6.4146154713678,6.4146154713678,6.4146154713678,0,0.0,1.0
2019-06-04,9.8017,9.8017,9.73,9.73,600,6.35092287532382,6.35092287532382,6.30446550872816,6.30446550872816,926.010300463638,0.0,1.0
2019-06-05,9.8,9.8,9.8,9.8,1,6.34982137569742,6.34982137569742,6.34982137569742,6.34982137569742,1.54335050077273,0.0,1.0
2019-06-06,9.8,9.8,9.8,9.8,0,6.34982137569742,6.34982137569742,6.34982137569742,6.34982137569742,0,0.0,1.0
2019-06-07,9.7301,9.78,9.7301,9.78,1020,6.30453030282383,6.33686255656335,6.30453030282383,6.33686255656335,1574.21751078818,0.0,1.0
2019-06-10,9.75,9.9,9.74,9.74,5275,6.31742432786223,6.4146154713678,6.31094491829519,6.31094491829519,8141.17389157615,0.0,1.0
2019-06-11,9.83,9.83,9.79,9.79,542,6.36925960439854,6.36925960439854,6.34334196613038,6.34334196613038,836.495971418819,0.0,1.0
2019-06-12,9.83,9.94,9.8,9.9,5895,6.36925960439854,6.44053310963596,6.34982137569742,6.4146154713678,9098.05120205524,0.0,1.0
2019-06-13,9.6,9.71,9.57,9.71,4469,6.42692634954518,6.50056821396705,6.40684220470285,6.50056821396705,6675.41491323237,0.319,1.0
2019-06-14,9.8,9.8,9.6,9.6,2037,6.56082064849404,6.56082064849404,6.42692634954518,6.42692634954518,3042.69863017551,0.0,1.0
2019-06-17,9.76,9.8,9.6,9.6,4975,6.53404178870426,6.56082064849404,6.42692634954518,6.42692634954518,7431.23499515129,0.0,1.0
2019-06-18,9.82,9.85,9.77,9.85,8560,6.57421007838892,6.59429422323125,6.54073650365171,6.59429422323125,12786.205338391,0.0,1.0
2019-06-19,9.853,10.05,9.85,9.85,7030,6.59630263771548,6.72818852218011,6.59429422323125,6.59429422323125,10500.8205057113,0.0,1.0
2019-06-20,9.84,9.85,9.7,9.7,3450,6.58759950828381,6.59429422323125,6.49387349901961,6.49387349901961,5153.31874035616,0.0,1.0
2019-06-21,9.6,9.94,9.6,9.94,2406,6.42692634954518,6.65454665775824,6.42692634954518,6.65454665775824,3593.87967805708,0.0,1.0
2019-06-24,9.6,9.6,9.6,9.6,0,6.42692634954518,6.42692634954518,6.42692634954518,6.42692634954518,0,0.0,1.0
2019-06-25,9.72,9.72,9.65,9.65,600,6.50726292891449,6.50726292891449,6.46039992428239,6.46039992428239,896.229346148899,0.0,1.0
2019-06-26,9.77,9.77,9.77,9.77,500,6.54073650365171,6.54073650365171,6.54073650365171,6.54073650365171,746.857788457415,0.0,1.0
2019-06-27,9.75,9.75,9.75,9.75,1100,6.52734707375682,6.52734707375682,6.52734707375682,6.52734707375682,1643.08713460631,0.0,1.0
2019-06-28,9.8,9.8,9.78,9.78,550,6.56082064849404,6.56082064849404,6.54743121859915,6.54743121859915,821.543567303156,0.0,1.0
2019-07-01,9.74,9.74,9.65,9.65,881,6.52065235880938,6.52065235880938,6.46039992428239,6.46039992428239,1315.96342326197,0.0,1.0
2019-07-02,9.79,9.79,9.79,9.79,1400,6.55412593354659,6.55412593354659,6.55412593354659,6.55412593354659,2091.20180768076,0.0,1.0
2019-07-03,9.79,9.79,9.79,9.79,0,6.55412593354659,6.55412593354659,6.55412593354659,6.55412593354659,0,0.0,1.0
2019-07-05,9.73,9.73,9.73,9.73,399,6.51395764386194,6.51395764386194,6.51395764386194,6.51395764386194,595.992515189017,0.0,1.0
2019-07-08,9.85,9.85,9.84,9.84,700,6.59429422323125,6.59429422323125,6.58759950828381,6.58759950828381,1045.60090384038,0.0,1.0
2019-07-09,9.77,9.85,9.76,9.85,3106,6.54073650365171,6.59429422323125,6.53404178870426,6.59429422323125,4639.48058189746,0.0,1.0
2019-07-10,9.82,9.9,9.63,9.76,7360,6.57421007838892,6.62776779796847,6.44701049438751,6.53404178870426,10993.7466460932,0.0,1.0
2019-07-11,9.83,9.91,9.83,9.91,1350,6.58090479333636,6.63446251291591,6.58090479333636,6.63446251291591,2016.51602883502,0.0,1.0
2019-07-12,9.9,9.9,9.9,9.9,2000,6.62776779796847,6.62776779796847,6.62776779796847,6.62776779796847,2987.43115382966,0.0,1.0
2019-07-15,9.85,9.85,9.85,9.85,1300,6.59429422323125,6.59429422323125,6.59429422323125,6.59429422323125,1941.83024998928,0.0,1.0
2019-07-16,9.89,9.9,9.88,9.88,760,6.62107308302102,6.62776779796847,6.61437836807358,6.61437836807358,1135.22383845527,0.0,1.0
2019-07-17,9.89,9.89,9.89,9.89,0,6.62107308302102,6.62107308302102,6.62107308302102,6.62107308302102,0,0.0,1.0
2019-07-18,9.89,9.89,9.89,9.89,0,6.62107308302102,6.62107308302102,6.62107308302102,6.62107308302102,0,0.0,1.0
2019-07-19,10.0,10.0,9.9,9.96,2292,6.69471494744289,6.69471494744289,6.62776779796847,6.66793608765312,3423.59610228879,0.0,1.0
2019-07-22,10.0,10.0,10.0,10.0,3400,6.69471494744289,6.69471494744289,6.69471494744289,6.69471494744289,5078.63296151043,0.0,1.0
2019-07-23,9.9,10.01,9.9,10.0,5300,6.62776779796847,6.70140966239034,6.62776779796847,6.69471494744289,7916.69255764859,0.0,1.0
2019-07-24,10.03,10.03,9.97,9.97,1900,6.71479909228522,6.71479909228522,6.67463080260057,6.67463080260057,2838.05959613818,0.0,1.0
2019-07-25,9.97,10.02,9.97,10.02,2100,6.67463080260057,6.70810437733778,6.67463080260057,6.70810437733778,3136.80271152114,0.0,1.0
2019-07-26,9.92,10.0,9.7,9.86,5920,6.64115722786335,6.69471494744289,6.49387349901961,6.60098893817869,8842.7962153358,0.0,1.0
2019-07-29,9.92,10.0,9.7,9.86,5900,6.64115722786335,6.69471494744289,6.49387349901961,6.60098893817869,8812.9219037975,0.0,1.0
2019-07-30,9.92,10.0,9.7,9.86,5900,6.64115722786335,6.69471494744289,6.49387349901961,6.60098893817869,8812.9219037975,0.0,1.0
2019-07-31,10.0,10.0,10.0,10.0,1000,6.69471494744289,6.69471494744289,6.69471494744289,6.69471494744289,1493.71557691483,0.0,1.0
2019-08-01,9.95,9.96,9.9,9.94,5566,6.66124137270568,6.66793608765312,6.62776779796847,6.65454665775824,8314.02090110794,0.0,1.0
2019-08-02,9.86,9.93,9.85,9.92,2600,6.60098893817869,6.64785194281079,6.59429422323125,6.64115722786335,3883.66049997856,0.0,1.0
2019-08-05,9.87,9.87,9.87,9.87,2500,6.60768365312614,6.60768365312614,6.60768365312614,6.60768365312614,3734.28894228707,0.0,1.0
2019-08-06,9.9,9.9,9.9,9.9,600,6.62776779796847,6.62776779796847,6.62776779796847,6.62776779796847,896.229346148897,0.0,1.0
2019-08-07,9.99,10.0,9.97,9.97,3881,6.68802023249545,6.69471494744289,6.67463080260057,6.67463080260057,5797.11015400646,0.0,1.0
2019-08-08,9.97,10.0,9.97,10.0,1187,6.67463080260057,6.69471494744289,6.67463080260057,6.69471494744289,1773.0403897979,0.0,1.0
2019-08-09,10.0,10.05,10.0,10.03,1970,6.69471494744289,6.72818852218011,6.69471494744289,6.71479909228522,2942.61968652222,0.0,1.0
2019-08-12,10.0,10.0,10.0,10.0,95,6.69471494744289,6.69471494744289,6.69471494744289,6.69471494744289,141.902979806909,0.0,1.0
2019-08-13,9.97,9.99,9.97,9.99,326,6.67463080260057,6.68802023249545,6.67463080260057,6.68802023249545,486.951278074234,0.0,1.0
2019-08-14,9.97,9.97,9.97,9.97,46,6.67463080260057,6.67463080260057,6.67463080260057,6.67463080260057,68.7109165380821,0.0,1.0
2019-08-15,9.97,10.01,9.97,10.01,3360,6.67463080260057,6.70140966239034,6.67463080260057,6.70140966239034,5018.88433843383,0.0,1.0
2019-08-16,9.97,9.97,9.97,9.97,0,6.67463080260057,6.67463080260057,6.67463080260057,6.67463080260057,0,0.0,1.0
2019-08-19,9.97,9.97,9.97,9.97,0,6.67463080260057,6.67463080260057,6.67463080260057,6.67463080260057,0,0.0,1.0
2019-08-20,9.97,9.97,9.97,9.97,0,6.67463080260057,6.67463080260057,6.67463080260057,6.67463080260057,0,0.0,1.0
2019-08-21,10.0,10.0,10.0,10.0,122,6.69471494744289,6.69471494744289,6.69471494744289,6.69471494744289,182.233300383609,0.0,1.0
2019-08-22,10.0,10.0,10.0,10.0,0,6.69471494744289,6.69471494744289,6.69471494744289,6.69471494744289,0,0.0,1.0
2019-08-23,10.02,10.02,10.0,10.0,1500,6.70810437733778,6.70810437733778,6.69471494744289,6.69471494744289,2240.57336537225,0.0,1.0
2019-08-26,9.98,9.98,9.98,9.98,448,6.68132551754801,6.68132551754801,6.68132551754801,6.68132551754801,669.184578457844,0.0,1.0
2019-08-27,9.98,9.98,9.98,9.98,0,6.68132551754801,6.68132551754801,6.68132551754801,6.68132551754801,0,0.0,1.0
2019-08-28,9.98,9.98,9.98,9.98,0,6.68132551754801,6.68132551754801,6.68132551754801,6.68132551754801,0,0.0,1.0
2019-08-29,9.98,9.98,9.98,9.98,20,6.68132551754801,6.68132551754801,6.68132551754801,6.68132551754801,29.8743115382966,0.0,1.0
2019-08-30,10.1,10.1,10.05,10.05,4129,6.76166209691732,6.76166209691732,6.72818852218011,6.72818852218011,6167.55161708134,0.0,1.0
2019-09-03,10.1,10.1,10.1,10.1,100,6.76166209691732,6.76166209691732,6.76166209691732,6.76166209691732,149.371557691483,0.0,1.0
2019-09-04,10.25,10.35,10.1,10.1,2911,6.86208282112897,6.92902997060339,6.76166209691732,6.76166209691732,4348.20604439907,0.0,1.0
2019-09-05,10.25,10.25,10.25,10.25,0,6.86208282112897,6.86208282112897,6.86208282112897,6.86208282112897,0,0.0,1.0
2019-09-06,10.25,10.25,10.25,10.25,100,6.86208282112897,6.86208282112897,6.86208282112897,6.86208282112897,149.371557691483,0.0,1.0
2019-09-09,10.25,10.25,10.25,10.25,0,6.86208282112897,6.86208282112897,6.86208282112897,6.86208282112897,0,0.0,1.0
2019-09-10,10.25,10.25,10.25,10.25,9,6.86208282112897,6.86208282112897,6.86208282112897,6.86208282112897,13.4434401922335,0.0,1.0
2019-09-11,10.23,10.23,10.2,10.2,279,6.84869339123408,6.84869339123408,6.82860924639175,6.82860924639175,416.746645959238,0.0,1.0
2019-09-12,10.12,10.1471,10.06,10.1471,2517,6.77505152681221,6.79319420431978,6.73488323712755,6.79319420431978,3759.68210709463,0.0,1.0
2019-09-13,10.12,10.12,10.12,10.12,0,6.77505152681221,6.77505152681221,6.77505152681221,6.77505152681221,0,0.0,1.0
2019-09-16,10.12,10.12,10.12,10.12,0,6.77505152681221,6.77505152681221,6.77505152681221,6.77505152681221,0,0.0,1.0
2019-09-17,10.12,10.12,10.12,10.12,7,6.77505152681221,6.77505152681221,6.77505152681221,6.77505152681221,10.4560090384038,0.0,1.0
2019-09-18,10.1,10.1,10.1,10.1,200,6.76166209691732,6.76166209691732,6.76166209691732,6.76166209691732,298.743115382966,0.0,1.0
2019-09-19,10.05,10.05,10.05,10.05,100,6.72818852218011,6.72818852218011,6.72818852218011,6.72818852218011,149.371557691483,0.0,1.0
2019-09-20,10.05,10.05,10.05,10.05,0,6.72818852218011,6.72818852218011,6.72818852218011,6.72818852218011,0,0.0,1.0
2019-09-23,10.05,10.05,10.05,10.05,100,6.72818852218011,6.72818852218011,6.72818852218011,6.72818852218011,149.371557691483,0.0,1.0
2019-09-24,10.05,10.05,10.05,10.05,0,6.72818852218011,6.72818852218011,6.72818852218011,6.72818852218011,0,0.0,1.0
2019-09-25,10.1,10.1,10.1,10.1,300,6.76166209691732,6.76166209691732,6.76166209691732,6.76166209691732,448.114673074449,0.0,1.0
2019-09-26,10.1,10.1,10.1,10.1,0,6.76166209691732,6.76166209691732,6.76166209691732,6.76166209691732,0,0.0,1.0
2019-09-27,9.98,9.98,9.98,9.98,138,6.68132551754801,6.68132551754801,6.68132551754801,6.68132551754801,206.132749614247,0.0,1.0
2019-09-30,9.98,9.98,9.98,9.98,0,6.68132551754801,6.68132551754801,6.68132551754801,6.68132551754801,0,0.0,1.0
2019-10-01,9.98,9.98,9.98,9.98,0,6.68132551754801,6.68132551754801,6.68132551754801,6.68132551754801,0,0.0,1.0
2019-10-02,10.02,10.05,9.99,10.04,3029,6.70810437733778,6.72818852218011,6.68802023249545,6.72149380723267,4524.46448247502,0.0,1.0
2019-10-03,10.0,10.02,9.99,10.02,2760,6.69471494744289,6.70810437733778,6.68802023249545,6.70810437733778,4122.65499228493,0.0,1.0
2019-10-04,10.0,10.0,10.0,10.0,0,6.69471494744289,6.69471494744289,6.69471494744289,6.69471494744289,0,0.0,1.0
2019-10-07,10.0,10.0,10.0,10.0,0,6.69471494744289,6.69471494744289,6.69471494744289,6.69471494744289,0,0.0,1.0
2019-10-08,10.0,10.0,10.0,10.0,0,6.69471494744289,6.69471494744289,6.69471494744289,6.69471494744289,0,0.0,1.0
2019-10-09,10.0,10.0,10.0,10.0,0,6.69471494744289,6.69471494744289,6.69471494744289,6.69471494744289,0,0.0,1.0
2019-10-10,9.98,9.98,9.98,9.98,135,6.68132551754801,6.68132551754801,6.68132551754801,6.68132551754801,201.651602883502,0.0,1.0
2019-10-11,9.99,10.0,9.97,9.98,3214,6.68802023249545,6.69471494744289,6.67463080260057,6.68132551754801,4800.80186420427,0.0,1.0
2019-10-14,9.99,9.99,9.99,9.99,10,6.68802023249545,6.68802023249545,6.68802023249545,6.68802023249545,14.9371557691483,0.0,1.0
2019-10-15,9.99,9.99,9.99,9.99,0,6.68802023249545,6.68802023249545,6.68802023249545,6.68802023249545,0,0.0,1.0
2019-10-16,9.99,10.05,9.99,10.05,5779,6.68802023249545,6.72818852218011,6.68802023249545,6.72818852218011,8632.1823189908,0.0,1.0
2019-10-17,9.99,9.99,9.99,9.99,0,6.68802023249545,6.68802023249545,6.68802023249545,6.68802023249545,0,0.0,1.0
2019-10-18,10.3651,10.3651,10.09,10.09,3700,6.93913899017403,6.93913899017403,6.75496738196988,6.75496738196988,5526.74763458488,0.0,1.0
2019-10-21,10.37,10.37,10.37,10.37,0,6.94241940049828,6.94241940049828,6.94241940049828,6.94241940049828,0,0.0,1.0
2019-10-22,10.37,10.37,10.37,10.37,0,6.94241940049828,6.94241940049828,6.94241940049828,6.94241940049828,0,0.0,1.0
2019-10-23,10.27,10.27,10.2,10.2,1300,6.87547225102385,6.87547225102385,6.82860924639175,6.82860924639175,1941.83024998928,0.0,1.0
2019-10-24,10.27,10.27,10.27,10.27,0,6.87547225102385,6.87547225102385,6.87547225102385,6.87547225102385,0,0.0,1.0
2019-10-25,10.27,10.27,10.27,10.27,0,6.87547225102385,6.87547225102385,6.87547225102385,6.87547225102385,0,0.0,1.0
2019-10-28,10.21,10.25,10.21,10.25,1010,6.8353039613392,6.86208282112897,6.8353039613392,6.86208282112897,1508.65273268398,0.0,1.0
2019-10-29,10.21,10.21,10.21,10.21,0,6.8353039613392,6.8353039613392,6.8353039613392,6.8353039613392,0,0.0,1.0
2019-10-30,10.28,10.31,10.28,10.3,1400,6.88216696597129,6.90225111081362,6.88216696597129,6.89555639586618,2091.20180768076,0.0,1.0
2019-10-31,10.29,10.31,10.29,10.31,966,6.88886168091874,6.90225111081362,6.88886168091874,6.90225111081362,1442.92924729973,0.0,1.0
2019-11-01,10.3,10.33,10.3,10.33,300,6.89555639586618,6.91564054070851,6.89555639586618,6.91564054070851,448.114673074449,0.0,1.0
2019-11-04,10.2,10.22,10.14,10.22,1600,6.82860924639175,6.84199867628664,6.7884409567071,6.84199867628664,2389.94492306373,0.0,1.0
2019-11-05,10.2,10.2,10.2,10.2,0,6.82860924639175,6.82860924639175,6.82860924639175,6.82860924639175,0,0.0,1.0
2019-11-06,10.2,10.2,10.15,10.15,1300,6.82860924639175,6.82860924639175,6.79513567165454,6.79513567165454,1941.83024998928,0.0,1.0
2019-11-07,10.15,10.16,10.15,10.16,1500,6.79513567165454,6.80183038660198,6.79513567165454,6.80183038660198,2240.57336537224,0.0,1.0
2019-11-08,10.17,10.29,10.05,10.29,1400,6.80852510154942,6.88886168091874,6.72818852218011,6.88886168091874,2091.20180768076,0.0,1.0
2019-11-11,10.1,10.12,10.1,10.12,1000,6.76166209691732,6.77505152681221,6.76166209691732,6.77505152681221,1493.71557691483,0.0,1.0
2019-11-12,10.05,10.1,10.05,10.1,995,6.72818852218011,6.76166209691732,6.72818852218011,6.76166209691732,1486.24699903026,0.0,1.0
2019-11-13,10.05,10.05,10.05,10.05,0,6.72818852218011,6.72818852218011,6.72818852218011,6.72818852218011,0,0.0,1.0
2019-11-14,10.05,10.05,10.05,10.05,0,6.72818852218011,6.72818852218011,6.72818852218011,6.72818852218011,0,0.0,1.0
2019-11-15,10.15,10.15,10.15,10.15,2099,6.79513567165454,6.79513567165454,6.79513567165454,6.79513567165454,3135.30899594423,0.0,1.0
2019-11-18,10.15,10.15,10.15,10.15,0,6.79513567165454,6.79513567165454,6.79513567165454,6.79513567165454,0,0.0,1.0
2019-11-19,10.15,10.15,10.15,10.15,0,6.79513567165454,6.79513567165454,6.79513567165454,6.79513567165454,0,0.0,1.0
2019-11-20,10.15,10.15,10.15,10.15,0,6.79513567165454,6.79513567165454,6.79513567165454,6.79513567165454,0,0.0,1.0
2019-11-21,10.22,10.22,10.22,10.22,200,6.84199867628664,6.84199867628664,6.84199867628664,6.84199867628664,298.743115382966,0.0,1.0
2019-11-22,10.22,10.22,10.22,10.22,0,6.84199867628664,6.84199867628664,6.84199867628664,6.84199867628664,0,0.0,1.0
2019-11-25,10.06,10.1,10.06,10.1,7000,6.73488323712755,6.76166209691732,6.73488323712755,6.76166209691732,10456.0090384038,0.0,1.0
2019-11-26,10.06,10.06,10.06,10.06,0,6.73488323712755,6.73488323712755,6.73488323712755,6.73488323712755,0,0.0,1.0
2019-11-27,10.06,10.06,10.06,10.06,0,6.73488323712755,6.73488323712755,6.73488323712755,6.73488323712755,0,0.0,1.0
2019-11-29,10.13,10.13,10.13,10.13,500,6.78174624175965,6.78174624175965,6.78174624175965,6.78174624175965,746.857788457415,0.0,1.0
2019-12-02,10.13,10.13,10.0,10.06,5100,6.78174624175965,6.78174624175965,6.69471494744289,6.73488323712755,7617.94944226564,0.0,1.0
2019-12-03,10.18,10.18,10.01,10.01,500,6.81521981649687,6.81521981649687,6.70140966239034,6.70140966239034,746.857788457415,0.0,1.0
2019-12-04,10.18,10.18,10.18,10.18,50,6.81521981649687,6.81521981649687,6.81521981649687,6.81521981649687,74.6857788457415,0.0,1.0
2019-12-05,10.01,10.08,10.01,10.08,1800,6.70140966239034,6.74827266702244,6.70140966239034,6.74827266702244,2688.68803844669,0.0,1.0
2019-12-06,10.01,10.01,10.01,10.01,0,6.70140966239034,6.70140966239034,6.70140966239034,6.70140966239034,0,0.0,1.0
2019-12-09,10.01,10.01,10.01,10.01,0,6.70140966239034,6.70140966239034,6.70140966239034,6.70140966239034,0,0.0,1.0
2019-12-10,10.01,10.01,10.01,10.01,49,6.70140966239034,6.70140966239034,6.70140966239034,6.70140966239034,73.1920632688266,0.0,1.0
2019-12-11,10.01,10.01,10.01,10.01,0,6.70140966239034,6.70140966239034,6.70140966239034,6.70140966239034,0,0.0,1.0
2019-12-12,9.7001,9.99,9.7001,9.99,790,6.70750185299251,6.90796419742015,6.70750185299251,6.90796419742015,1142.46394081593,0.319,1.0
2019-12-13,9.7,9.7,9.7,9.7,0,6.70743270420175,6.70743270420175,6.70743270420175,6.70743270420175,0,0.0,1.0
2019-12-16,9.9,9.9996,9.8,9.8,4300,6.84573028573168,6.91460248133358,6.77658149496671,6.77658149496671,6218.47461456774,0.0,1.0
2019-12-17,9.9,9.9,9.9,9.9,0,6.84573028573168,6.84573028573168,6.84573028573168,6.84573028573168,0,0.0,1.0
2019-12-18,10.13,10.13,10.13,10.13,190,7.0047725044911,7.0047725044911,7.0047725044911,7.0047725044911,274.769808550668,0.0,1.0
2019-12-19,10.08,10.18,10.08,10.18,400,6.97019810910862,7.03934689987359,6.97019810910862,7.03934689987359,578.462754843511,0.0,1.0
2019-12-20,10.01,10.16,10.0,10.06,2125,6.92179395557314,7.02551714172059,6.91487907649665,6.95636835095563,3073.08338510615,0.0,1.0
2019-12-23,10.02,10.02,10.02,10.02,100,6.92870883464964,6.92870883464964,6.92870883464964,6.92870883464964,144.615688710878,0.0,1.0
2019-12-24,10.02,10.02,10.02,10.02,0,6.92870883464964,6.92870883464964,6.92870883464964,6.92870883464964,0,0.0,1.0
2019-12-26,10.02,10.02,10.02,10.02,0,6.92870883464964,6.92870883464964,6.92870883464964,6.92870883464964,0,0.0,1.0
2019-12-27,10.05,10.05,10.05,10.05,3000,6.94945347187913,6.94945347187913,6.94945347187913,6.94945347187913,4338.47066132633,0.0,1.0
2019-12-30,10.04,10.04,10.04,10.04,260,6.94253859280263,6.94253859280263,6.94253859280263,6.94253859280263,376.000790648282,0.0,1.0
2019-12-31,10.05,10.05,10.05,10.05,510,6.94945347187913,6.94945347187913,6.94945347187913,6.94945347187913,737.540012425476,0.0,1.0
2020-01-02,10.05,10.05,10.05,10.05,0,6.94945347187913,6.94945347187913,6.94945347187913,6.94945347187913,0,0.0,1.0
2020-01-03,10.05,10.05,10.05,10.05,0,6.94945347187913,6.94945347187913,6.94945347187913,6.94945347187913,0,0.0,1.0
2020-01-06,10.05,10.05,10.05,10.05,20,6.94945347187913,6.94945347187913,6.94945347187913,6.94945347187913,28.9231377421755,0.0,1.0
2020-01-07,10.05,10.05,10.05,10.05,0,6.94945347187913,6.94945347187913,6.94945347187913,6.94945347187913,0,0.0,1.0
2020-01-08,10.13,10.13,10.13,10.13,100,7.0047725044911,7.0047725044911,7.0047725044911,7.0047725044911,144.615688710878,0.0,1.0
2020-01-09,10.13,10.13,10.13,10.13,0,7.0047725044911,7.0047725044911,7.0047725044911,7.0047725044911,0,0.0,1.0
2020-01-10,10.13,10.13,10.13,10.13,0,7.0047725044911,7.0047725044911,7.0047725044911,7.0047725044911,0,0.0,1.0
2020-01-13,10.13,10.13,10.13,10.13,0,7.0047725044911,7.0047725044911,7.0047725044911,7.0047725044911,0,0.0,1.0
2020-01-14,10.16,10.18,10.13,10.13,3300,7.02551714172059,7.03934689987359,7.0047725044911,7.0047725044911,4772.31772745896,0.0,1.0
2020-01-15,10.16,10.16,10.16,10.16,0,7.02551714172059,7.02551714172059,7.02551714172059,7.02551714172059,0,0.0,1.0
2020-01-16,10.16,10.16,10.16,10.16,0,7.02551714172059,7.02551714172059,7.02551714172059,7.02551714172059,0,0.0,1.0
2020-01-17,10.1612,10.1612,10.1612,10.1612,40,7.02634692720977,7.02634692720977,7.02634692720977,7.02634692720977,57.8462754843511,0.0,1.0
2020-01-21,10.15,10.15,10.15,10.15,300,7.0186022626441,7.0186022626441,7.0186022626441,7.0186022626441,433.847066132633,0.0,1.0
2020-01-22,10.15,10.15,10.15,10.15,30,7.0186022626441,7.0186022626441,7.0186022626441,7.0186022626441,43.3847066132633,0.0,1.0
2020-01-23,10.15,10.15,10.15,10.15,0,7.0186022626441,7.0186022626441,7.0186022626441,7.0186022626441,0,0.0,1.0
2020-01-24,10.15,10.15,10.15,10.15,0,7.0186022626441,7.0186022626441,7.0186022626441,7.0186022626441,0,0.0,1.0
2020-01-27,10.17,10.17,10.09,10.09,2650,7.03243202079709,7.03243202079709,6.97711298818512,6.97711298818512,3832.31575083826,0.0,1.0
2020-01-28,10.17,10.17,10.17,10.17,0,7.03243202079709,7.03243202079709,7.03243202079709,7.03243202079709,0,0.0,1.0
2020-01-29,10.17,10.17,10.17,10.17,0,7.03243202079709,7.03243202079709,7.03243202079709,7.03243202079709,0,0.0,1.0
2020-01-30,10.1692,10.1692,10.1692,10.1692,564,7.03187883047097,7.03187883047097,7.03187883047097,7.03187883047097,815.63248432935,0.0,1.0
2020-01-31,10.17,10.17,10.17,10.17,191,7.03243202079709,7.03243202079709,7.03243202079709,7.03243202079709,276.215965437776,0.0,1.0
2020-02-03,10.27,10.27,10.27,10.27,200,7.10158081156206,7.10158081156206,7.10158081156206,7.10158081156206,289.231377421755,0.0,1.0
2020-02-04,10.1803,10.1803,10.1803,10.1803,100,7.03955434624588,7.03955434624588,7.03955434624588,7.03955434624588,144.615688710878,0.0,1.0
2020-02-05,10.1803,10.1803,10.1803,10.1803,10,7.03955434624588,7.03955434624588,7.03955434624588,7.03955434624588,14.4615688710878,0.0,1.0
2020-02-06,10.0507,10.1858,10.05,10.1858,3530,6.94993751341448,7.04335752973795,6.94945347187913,7.04335752973795,5104.93381149398,0.0,1.0
2020-02-07,10.1,10.11,10.1,10.11,894,6.98402786726161,6.99094274633811,6.98402786726161,6.99094274633811,1292.86425707525,0.0,1.0
2020-02-10,10.1,10.1,10.1,10.1,0,6.98402786726161,6.98402786726161,6.98402786726161,6.98402786726161,0,0.0,1.0
2020-02-11,10.13,10.13,10.13,10.13,100,7.0047725044911,7.0047725044911,7.0047725044911,7.0047725044911,144.615688710878,0.0,1.0
2020-02-12,10.21,10.21,10.16,10.16,556,7.06009153710308,7.06009153710308,7.02551714172059,7.02551714172059,804.063229232479,0.0,1.0
2020-02-13,10.21,10.21,10.21,10.21,1,7.06009153710308,7.06009153710308,7.06009153710308,7.06009153710308,1.44615688710878,0.0,1.0
2020-02-14,10.1,10.16,10.1,10.16,650,6.98402786726161,7.02551714172059,6.98402786726161,7.02551714172059,940.001976620705,0.0,1.0
2020-02-18,10.1,10.1,10.1,10.1,0,6.98402786726161,6.98402786726161,6.98402786726161,6.98402786726161,0,0.0,1.0
2020-02-19,10.13,10.17,10.13,10.13,1000,7.0047725044911,7.03243202079709,7.0047725044911,7.0047725044911,1446.15688710878,0.0,1.0
2020-02-20,10.13,10.13,10.13,10.13,0,7.0047725044911,7.0047725044911,7.0047725044911,7.0047725044911,0,0.0,1.0
2020-02-21,10.13,10.13,10.13,10.13,0,7.0047725044911,7.0047725044911,7.0047725044911,7.0047725044911,0,0.0,1.0
2020-02-24,10.09,10.09,10.09,10.09,100,6.97711298818512,6.97711298818512,6.97711298818512,6.97711298818512,144.615688710878,0.0,1.0
2020-02-25,10.09,10.09,10.09,10.09,375,6.97711298818512,6.97711298818512,6.97711298818512,6.97711298818512,542.308832665791,0.0,1.0
2020-02-26,10.18,10.18,10.18,10.18,300,7.03934689987359,7.03934689987359,7.03934689987359,7.03934689987359,433.847066132633,0.0,1.0
2020-02-27,10.18,10.18,10.18,10.18,0,7.03934689987359,7.03934689987359,7.03934689987359,7.03934689987359,0,0.0,1.0
2020-02-28,10.15,10.15,10.15,10.15,668,7.0186022626441,7.0186022626441,7.0186022626441,7.0186022626441,966.032800588662,0.0,1.0
2020-03-02,10.15,10.15,10.15,10.15,0,7.0186022626441,7.0186022626441,7.0186022626441,7.0186022626441,0,0.0,1.0
2020-03-03,10.15,10.15,10.15,10.15,0,7.0186022626441,7.0186022626441,7.0186022626441,7.0186022626441,0,0.0,1.0
2020-03-04,10.15,10.15,10.15,10.15,0,7.0186022626441,7.0186022626441,7.0186022626441,7.0186022626441,0,0.0,1.0
2020-03-05,10.23,10.23,10.08,10.2,3277,7.07392129525607,7.07392129525607,6.97019810910862,7.05317665802658,4739.05611905546,0.0,1.0
2020-03-06,10.23,10.23,10.23,10.23,0,7.07392129525607,7.07392129525607,7.07392129525607,7.07392129525607,0,0.0,1.0
2020-03-09,10.07,10.15,10.07,10.08,1415,6.96328323003212,7.0186022626441,6.96328323003212,6.97019810910862,2046.31199525892,0.0,1.0
2020-03-10,10.0,10.07,10.0,10.07,630,6.91487907649665,6.96328323003212,6.91487907649665,6.96328323003212,911.078838878529,0.0,1.0
2020-03-11,10.05,10.0849,9.99,10.02,3300,6.94945347187913,6.9735863998561,6.90796419742015,6.92870883464964,4772.31772745896,0.0,1.0
2020-03-12,9.68,10.02,9.5,10.02,19943,6.69360294604875,6.92870883464964,6.56913512267181,6.92870883464964,28840.7067996103,0.0,1.0
2020-03-13,9.42,9.68,9.42,9.68,3067,6.51381609005984,6.69360294604875,6.51381609005984,6.69360294604875,4435.36317276262,0.0,1.0
2020-03-16,9.2,9.3,9.2,9.2,2401,6.36168875037691,6.43083754114188,6.36168875037691,6.36168875037691,3472.22268594817,0.0,1.0
2020-03-17,8.11,9.0,8.11,9.0,2324,5.60796693103878,6.22339116884698,5.60796693103878,6.22339116884698,3360.8686056408,0.0,1.0
2020-03-18,6.52,8.0,6.52,8.0,4410,4.50850115787581,5.53190326119732,4.50850115787581,5.53190326119732,6377.55187214971,0.0,1.0
2020-03-19,7.51,7.54,6.11,6.5,3209,5.19307418644898,5.21381882367847,4.22499111573945,4.49467139972282,4640.71745073206,0.0,1.0
2020-03-20,8.25,8.25,8.25,8.25,2117,5.70477523810973,5.70477523810973,5.70477523810973,5.70477523810973,3061.51413000928,0.0,1.0
2020-03-23,7.11,7.75,7.11,7.75,1655,4.91647902338912,5.3590312842849,4.91647902338912,5.3590312842849,2393.38964816502,0.0,1.0
2020-03-24,7.68,7.75,7.0,7.0,2376,5.31062713074942,5.3590312842849,4.84041535354765,4.84041535354765,3436.06876377046,0.0,1.0
2020-03-25,8.27,8.62,8.2,8.21,1065,5.71860499626273,5.96062576394011,5.67020084272725,5.67711572180375,1540.15708477085,0.0,1.0
2020-03-26,8.27,8.27,8.27,8.27,194,5.71860499626273,5.71860499626273,5.71860499626273,5.71860499626273,280.554436099102,0.0,1.0
2020-03-27,8.27,8.27,8.27,8.27,197,5.71860499626273,5.71860499626273,5.71860499626273,5.71860499626273,284.892906760429,0.0,1.0
2020-03-30,8.27,8.27,8.27,8.27,94,5.71860499626273,5.71860499626273,5.71860499626273,5.71860499626273,135.938747388225,0.0,1.0
2020-03-31,8.36,8.36,8.3,8.3,2100,5.7808389079512,5.7808389079512,5.73934963349222,5.73934963349222,3036.92946292843,0.0,1.0
2020-04-01,8.0,8.45,8.0,8.4,4178,5.53190326119732,5.84307281963966,5.53190326119732,5.80849842425718,6042.04347434046,0.0,1.0
2020-04-02,8.0,8.0,8.0,8.0,0,5.53190326119732,5.53190326119732,5.53190326119732,5.53190326119732,0,0.0,1.0
2020-04-03,7.5,7.8,7.5,7.7,3777,5.18615930737248,5.39360567966738,5.18615930737248,5.32445688890242,5462.13456260985,0.0,1.0
2020-04-06,8.09,8.64,7.51,7.51,14865,5.59413717288579,5.9744555220931,5.19307418644898,5.19307418644898,21497.1221268719,0.0,1.0
2020-04-07,8.8,8.8,8.0,8.0,3031,6.08509358731705,6.08509358731705,5.53190326119732,5.53190326119732,4383.3015248267,0.0,1.0
2020-04-08,8.8,8.8,8.8,8.8,2,6.08509358731705,6.08509358731705,6.08509358731705,6.08509358731705,2.89231377421755,0.0,1.0
2020-04-09,9.15,9.2,8.8,8.8,1916,6.32711435499443,6.36168875037691,6.08509358731705,6.08509358731705,2770.83659570042,0.0,1.0
2020-04-13,9.2,9.2,9.2,9.2,1900,6.36168875037691,6.36168875037691,6.36168875037691,6.36168875037691,2747.69808550668,0.0,1.0
2020-04-14,9.38,9.44,9.25,9.44,600,6.48615657375385,6.52764584821283,6.3962631457594,6.52764584821283,867.694132265266,0.0,1.0
2020-04-15,9.35,9.4,9.3,9.3,1718,6.46541193652436,6.49998633190685,6.43083754114188,6.43083754114188,2484.49753205288,0.0,1.0
2020-04-16,9.35,9.35,9.35,9.35,0,6.46541193652436,6.46541193652436,6.46541193652436,6.46541193652436,0,0.0,1.0
2020-04-17,9.39,9.41,9.37,9.4,2100,6.49307145283035,6.50690121098334,6.47924169467736,6.49998633190685,3036.92946292843,0.0,1.0
2020-04-20,9.43,9.43,9.43,9.43,365,6.52073096913634,6.52073096913634,6.52073096913634,6.52073096913634,527.847263794703,0.0,1.0
2020-04-21,9.4273,9.4273,9.4273,9.4273,200,6.51886395178568,6.51886395178568,6.51886395178568,6.51886395178568,289.231377421755,0.0,1.0
2020-04-22,9.65,9.7,9.64,9.64,2162,6.67285830881926,6.70743270420175,6.66594342974277,6.66594342974277,3126.59118992918,0.0,1.0
2020-04-23,9.68,9.68,9.67,9.67,400,6.69360294604875,6.69360294604875,6.68668806697226,6.68668806697226,578.462754843511,0.0,1.0
2020-04-24,9.98,9.98,9.98,9.98,300,6.90104931834365,6.90104931834365,6.90104931834365,6.90104931834365,433.847066132633,0.0,1.0
2020-04-27,9.98,9.98,9.98,9.98,0,6.90104931834365,6.90104931834365,6.90104931834365,6.90104931834365,0,0.0,1.0
2020-04-28,9.58,9.81,9.53,9.78,795,6.62445415528379,6.78349637404321,6.5898797599013,6.76275173681372,1149.69472525148,0.0,1.0
2020-04-29,9.58,9.58,9.58,9.58,77,6.62445415528379,6.62445415528379,6.62445415528379,6.62445415528379,111.354080307376,0.0,1.0
2020-04-30,9.58,9.58,9.58,9.58,46,6.62445415528379,6.62445415528379,6.62445415528379,6.62445415528379,66.5232168070037,0.0,1.0
2020-05-01,9.65,9.65,9.51,9.51,2500,6.67285830881926,6.67285830881926,6.57605000174831,6.57605000174831,3615.39221777194,0.0,1.0
2020-05-04,9.56,9.79,9.56,9.79,4562,6.61062439713079,6.76966661589022,6.61062439713079,6.76966661589022,6597.36771899024,0.0,1.0
2020-05-05,9.56,9.56,9.56,9.56,0,6.61062439713079,6.61062439713079,6.61062439713079,6.61062439713079,0,0.0,1.0
2020-05-06,9.56,9.56,9.56,9.56,0,6.61062439713079,6.61062439713079,6.61062439713079,6.61062439713079,0,0.0,1.0
2020-05-07,9.56,9.56,9.56,9.56,0,6.61062439713079,6.61062439713079,6.61062439713079,6.61062439713079,0,0.0,1.0
2020-05-08,9.5,9.74,9.5,9.69,3157,6.56913512267181,6.73509222050773,6.56913512267181,6.70051782512525,4565.51729260241,0.0,1.0
2020-05-11,9.51,9.51,9.51,9.51,350,6.57605000174831,6.57605000174831,6.57605000174831,6.57605000174831,506.154910488072,0.0,1.0
2020-05-12,9.51,9.51,9.51,9.51,0,6.57605000174831,6.57605000174831,6.57605000174831,6.57605000174831,0,0.0,1.0
2020-05-13,9.52,9.7,9.5,9.7,1673,6.58296488082481,6.70743270420175,6.56913512267181,6.70743270420175,2419.42047213298,0.0,1.0
2020-05-14,9.5,9.5,9.5,9.5,300,6.56913512267181,6.56913512267181,6.56913512267181,6.56913512267181,433.847066132633,0.0,1.0
2020-05-15,9.5,9.5,9.5,9.5,0,6.56913512267181,6.56913512267181,6.56913512267181,6.56913512267181,0,0.0,1.0
2020-05-18,9.45,9.7,9.41,9.65,893,6.53456072728933,6.70743270420175,6.50690121098334,6.67285830881926,1291.41810018814,0.0,1.0
2020-05-19,9.45,9.45,9.45,9.45,0,6.53456072728933,6.53456072728933,6.53456072728933,6.53456072728933,0,0.0,1.0
2020-05-20,9.4501,9.4501,9.4501,9.4501,163,6.5346298760801,6.5346298760801,6.5346298760801,6.5346298760801,235.72357259873,0.0,1.0
2020-05-21,9.6,9.6,9.6,9.6,100,6.63828391343678,6.63828391343678,6.63828391343678,6.63828391343678,144.615688710878,0.0,1.0
2020-05-22,9.6,9.6,9.6,9.6,0,6.63828391343678,6.63828391343678,6.63828391343678,6.63828391343678,0,0.0,1.0
2020-05-26,9.68,9.83,9.49,9.73,7027,6.69360294604875,6.7973261321962,6.56222024359532,6.72817734143124,10162.1444457134,0.0,1.0
2020-05-27,9.68,9.68,9.68,9.68,11,6.69360294604875,6.69360294604875,6.69360294604875,6.69360294604875,15.9077257581965,0.0,1.0
2020-05-28,9.68,9.68,9.68,9.68,329,6.69360294604875,6.69360294604875,6.69360294604875,6.69360294604875,475.785615858788,0.0,1.0
2020-05-29,9.5,9.87,9.5,9.87,1814,6.56913512267181,6.82498564850219,6.56913512267181,6.82498564850219,2623.32859321532,0.0,1.0
2020-06-01,9.77,9.9,9.77,9.77,712,6.75583685773722,6.84573028573168,6.75583685773722,6.75583685773722,1029.66370362145,0.0,1.0
2020-06-02,9.77,9.77,9.77,9.77,1,6.75583685773722,6.75583685773722,6.75583685773722,6.75583685773722,1.44615688710878,0.0,1.0
2020-06-03,9.77,9.77,9.77,9.77,0,6.75583685773722,6.75583685773722,6.75583685773722,6.75583685773722,0,0.0,1.0
2020-06-04,9.9,9.9,9.9,9.9,100,6.84573028573168,6.84573028573168,6.84573028573168,6.84573028573168,144.615688710878,0.0,1.0
2020-06-05,10.0,10.03,9.87,9.94,8611,6.91487907649665,6.93562371372614,6.82498564850219,6.87338980203767,12452.8569548937,0.0,1.0
2020-06-08,10.26,10.26,10.07,10.07,2100,7.09466593248556,7.09466593248556,6.96328323003212,6.96328323003212,3036.92946292843,0.0,1.0
2020-06-09,10.04,10.04,10.04,10.04,950,6.94253859280263,6.94253859280263,6.94253859280263,6.94253859280263,1373.84904275334,0.0,1.0
2020-06-10,10.19,10.19,10.19,10.19,1785,7.04626177895008,7.04626177895008,7.04626177895008,7.04626177895008,2581.39004348917,0.0,1.0
2020-06-11,9.97,9.99,9.77,9.8,2460,7.1145116354351,7.12878347422234,6.97179324756279,6.99320100574363,3447.34835738308,0.3187,1.0
2020-06-12,9.97,9.97,9.97,9.97,204,7.1145116354351,7.1145116354351,7.1145116354351,7.1145116354351,285.877668661036,0.0,1.0
2020-06-15,9.97,9.97,9.97,9.97,0,7.1145116354351,7.1145116354351,7.1145116354351,7.1145116354351,0,0.0,1.0
2020-06-16,9.77,10.22,9.77,10.22,4094,6.97179324756279,7.2929096202755,6.97179324756279,7.2929096202755,5737.17242891313,0.0,1.0
2020-06-17,9.76,9.87,9.53,9.77,3747,6.96465732816917,7.04315244149894,6.800531182116,6.97179324756279,5250.9001199652,0.0,1.0
2020-06-18,9.82,9.84,9.82,9.84,520,7.00747284453087,7.0217446833181,7.00747284453087,7.0217446833181,728.707782861463,0.0,1.0
2020-06-19,9.82,9.82,9.82,9.82,0,7.00747284453087,7.00747284453087,7.00747284453087,7.00747284453087,0,0.0,1.0
2020-06-22,9.95,9.95,9.95,9.95,100,7.10023979664787,7.10023979664787,7.10023979664787,7.10023979664787,140.136112088743,0.0,1.0
2020-06-23,9.95,9.99,9.95,9.98,1189,7.10023979664787,7.12878347422234,7.10023979664787,7.12164755482872,1666.21837273515,0.0,1.0
2020-06-24,9.95,9.95,9.95,9.95,0,7.10023979664787,7.10023979664787,7.10023979664787,7.10023979664787,0,0.0,1.0
2020-06-25,9.95,9.99,9.82,9.89,4606,7.10023979664787,7.12878347422234,7.00747284453087,7.05742428028618,6454.6693228075,0.0,1.0
2020-06-26,9.97,9.97,9.97,9.97,125,7.1145116354351,7.1145116354351,7.1145116354351,7.1145116354351,175.170140110929,0.0,1.0
2020-06-29,10.0,10.0,9.91,9.95,825,7.13591939361595,7.13591939361595,7.07169611907341,7.10023979664787,1156.12292473213,0.0,1.0
2020-06-30,9.82,9.91,9.82,9.91,1780,7.00747284453087,7.07169611907341,7.00747284453087,7.07169611907341,2494.42279517962,0.0,1.0
2020-07-01,9.85,9.85,9.85,9.85,1284,7.02888060271171,7.02888060271171,7.02888060271171,7.02888060271171,1799.34767921946,0.0,1.0
2020-07-02,9.99,10.0,9.82,9.96,2707,7.12878347422234,7.13591939361595,7.00747284453087,7.10737571604149,3793.48455424227,0.0,1.0
2020-07-06,9.99,9.99,9.99,9.99,0,7.12878347422234,7.12878347422234,7.12878347422234,7.12878347422234,0,0.0,1.0
2020-07-07,9.99,9.99,9.99,9.99,0,7.12878347422234,7.12878347422234,7.12878347422234,7.12878347422234,0,0.0,1.0
2020-07-08,10.0,10.0,9.98,9.98,835,7.13591939361595,7.13591939361595,7.12164755482872,7.12164755482872,1170.136535941,0.0,1.0
2020-07-09,10.0,10.0,9.87,9.87,716,7.13591939361595,7.13591939361595,7.04315244149894,7.04315244149894,1003.3745625554,0.0,1.0
2020-07-10,9.9988,10.0,9.87,9.8702,900,7.13506308328872,7.13591939361595,7.04315244149894,7.04329515988682,1261.22500879869,0.0,1.0
2020-07-13,9.88,9.88,9.88,9.88,300,7.05028836089256,7.05028836089256,7.05028836089256,7.05028836089256,420.408336266229,0.0,1.0
2020-07-14,9.95,9.95,9.9,9.92,800,7.10023979664787,7.10023979664787,7.06456019967979,7.07883203846702,1121.08889670994,0.0,1.0
2020-07-15,9.95,9.95,9.95,9.95,0,7.10023979664787,7.10023979664787,7.10023979664787,7.10023979664787,0,0.0,1.0
2020-07-16,9.95,9.95,9.95,9.95,45,7.10023979664787,7.10023979664787,7.10023979664787,7.10023979664787,63.0612504399344,0.0,1.0
2020-07-17,9.99,9.99,9.9,9.91,821,7.12878347422234,7.12878347422234,7.06456019967979,7.07169611907341,1150.51748024858,0.0,1.0
2020-07-20,9.91,9.95,9.91,9.95,262,7.07169611907341,7.10023979664787,7.07169611907341,7.10023979664787,367.156613672507,0.0,1.0
2020-07-21,9.91,10.0,9.91,10.0,2232,7.07169611907341,7.13591939361595,7.07169611907341,7.13591939361595,3127.83802182074,0.0,1.0
2020-07-22,9.9261,9.94,9.9261,9.94,240,7.08318494929713,7.09310387725426,7.08318494929713,7.09310387725426,336.326669012983,0.0,1.0
2020-07-23,9.9898,9.9898,9.9898,9.9898,100,7.12864075583446,7.12864075583446,7.12864075583446,7.12864075583446,140.136112088743,0.0,1.0
2020-07-24,9.9898,9.9898,9.9898,9.9898,0,7.12864075583446,7.12864075583446,7.12864075583446,7.12864075583446,0,0.0,1.0
2020-07-27,9.98,9.98,9.98,9.98,404,7.12164755482872,7.12164755482872,7.12164755482872,7.12164755482872,566.149892838522,0.0,1.0
2020-07-28,9.98,9.98,9.98,9.98,100,7.12164755482872,7.12164755482872,7.12164755482872,7.12164755482872,140.136112088743,0.0,1.0
2020-07-29,9.9304,9.98,9.9204,9.97,855,7.08625339463639,7.12164755482872,7.07911747524277,7.1145116354351,1198.16375835875,0.0,1.0
2020-07-30,9.951,9.951,9.951,9.951,1000,7.10095338858723,7.10095338858723,7.10095338858723,7.10095338858723,1401.36112088743,0.0,1.0
2020-07-31,9.951,9.951,9.951,9.951,0,7.10095338858723,7.10095338858723,7.10095338858723,7.10095338858723,0,0.0,1.0
2020-08-03,9.9598,9.96,9.955,9.96,893,7.10723299765362,7.10737571604149,7.10380775634468,7.10737571604149,1251.41548095247,0.0,1.0
2020-08-04,9.95,9.96,9.95,9.96,400,7.10023979664787,7.10737571604149,7.10023979664787,7.10737571604149,560.544448354972,0.0,1.0
2020-08-05,9.9598,9.9598,9.9598,9.9598,110,7.10723299765362,7.10723299765362,7.10723299765362,7.10723299765362,154.149723297617,0.0,1.0
2020-08-06,9.95,10.0,9.95,9.9598,1860,7.10023979664787,7.13591939361595,7.10023979664787,7.10723299765362,2606.53168485062,0.0,1.0
2020-08-07,10.0,10.0,10.0,10.0,1003,7.13591939361595,7.13591939361595,7.13591939361595,7.13591939361595,1405.56520425009,0.0,1.0
2020-08-10,10.0,10.0,9.9999,10.0,2000,7.13591939361595,7.13591939361595,7.13584803442202,7.13591939361595,2802.72224177486,0.0,1.0
2020-08-11,10.0,10.04,9.993,10.01,6986,7.13591939361595,7.16446307119042,7.13092425004042,7.14305531300957,9789.90879051959,0.0,1.0
2020-08-12,10.01,10.01,10.01,10.01,200,7.14305531300957,7.14305531300957,7.14305531300957,7.14305531300957,280.272224177486,0.0,1.0
2020-08-13,10.01,10.03,10.01,10.03,333,7.14305531300957,7.1573271517968,7.14305531300957,7.1573271517968,466.653253255514,0.0,1.0
2020-08-14,10.01,10.01,10.01,10.01,400,7.14305531300957,7.14305531300957,7.14305531300957,7.14305531300957,560.544448354972,0.0,1.0
2020-08-17,10.01,10.095,10.01,10.01,1541,7.14305531300957,7.2037106278553,7.14305531300957,7.14305531300957,2159.49748728753,0.0,1.0
2020-08-18,10.01,10.01,10.01,10.01,400,7.14305531300957,7.14305531300957,7.14305531300957,7.14305531300957,560.544448354972,0.0,1.0
2020-08-19,10.1,10.1,10.1,10.1,100,7.20727858755211,7.20727858755211,7.20727858755211,7.20727858755211,140.136112088743,0.0,1.0
2020-08-20,10.1,10.1,10.1,10.1,0,7.20727858755211,7.20727858755211,7.20727858755211,7.20727858755211,0,0.0,1.0
2020-08-21,10.17,10.1799,10.17,10.1799,466,7.25723002330742,7.2642945835071,7.25723002330742,7.2642945835071,653.034282333543,0.0,1.0
2020-08-24,10.18,10.18,10.17,10.17,1350,7.26436594270104,7.26436594270104,7.25723002330742,7.25723002330742,1891.83751319803,0.0,1.0
2020-08-25,10.18,10.18,10.18,10.18,0,7.26436594270104,7.26436594270104,7.26436594270104,7.26436594270104,0,0.0,1.0
2020-08-26,10.317,10.33,10.29,10.29,5901,7.36212803839358,7.37140473360528,7.34286105603081,7.34286105603081,8269.43197435672,0.0,1.0
2020-08-27,10.317,10.317,10.317,10.317,0,7.36212803839358,7.36212803839358,7.36212803839358,7.36212803839358,0,0.0,1.0
2020-08-28,10.317,10.317,10.317,10.317,0,7.36212803839358,7.36212803839358,7.36212803839358,7.36212803839358,0,0.0,1.0
2020-08-31,10.317,10.317,10.317,10.317,0,7.36212803839358,7.36212803839358,7.36212803839358,7.36212803839358,0,0.0,1.0
2020-09-01,10.2304,10.251,10.2,10.251,2800,7.30033097644486,7.31503097039571,7.27863778148827,7.31503097039571,3923.81113848481,0.0,1.0
2020-09-02,10.2304,10.2304,10.2304,10.2304,1,7.30033097644486,7.30033097644486,7.30033097644486,7.30033097644486,1.40136112088743,0.0,1.0
2020-09-03,10.2304,10.2304,10.2304,10.2304,0,7.30033097644486,7.30033097644486,7.30033097644486,7.30033097644486,0,0.0,1.0
2020-09-04,10.38,10.38,10.3,10.3,320,7.40708433057336,7.40708433057336,7.34999697542443,7.34999697542443,448.435558683977,0.0,1.0
2020-09-08,10.38,10.38,10.38,10.38,0,7.40708433057336,7.40708433057336,7.40708433057336,7.40708433057336,0,0.0,1.0
2020-09-09,10.0,10.34,10.0,10.3,4239,7.13591939361595,7.37854065299889,7.13591939361595,7.34999697542443,5940.36979144182,0.0,1.0
2020-09-10,10.1,10.1,10.1,10.1,100,7.20727858755211,7.20727858755211,7.20727858755211,7.20727858755211,140.136112088743,0.0,1.0
2020-09-11,10.25,10.25,10.25,10.25,195,7.31431737845635,7.31431737845635,7.31431737845635,7.31431737845635,273.265418573049,0.0,1.0
2020-09-14,10.25,10.25,10.25,10.25,100,7.31431737845635,7.31431737845635,7.31431737845635,7.31431737845635,140.136112088743,0.0,1.0
2020-09-15,10.25,10.25,10.25,10.25,0,7.31431737845635,7.31431737845635,7.31431737845635,7.31431737845635,0,0.0,1.0
2020-09-16,10.38,10.38,10.38,10.38,410,7.40708433057336,7.40708433057336,7.40708433057336,7.40708433057336,574.558059563846,0.0,1.0
2020-09-17,10.38,10.38,10.38,10.38,1,7.40708433057336,7.40708433057336,7.40708433057336,7.40708433057336,1.40136112088743,0.0,1.0
2020-09-18,10.38,10.38,10.38,10.38,2,7.40708433057336,7.40708433057336,7.40708433057336,7.40708433057336,2.80272224177486,0.0,1.0
2020-09-21,10.16,10.46,10.1,10.46,5250,7.25009410391381,7.46417168572229,7.20727858755211,7.46417168572229,7357.145884659,0.0,1.0
2020-09-22,10.19,10.24,10.19,10.2,700,7.27150186209465,7.30718145906274,7.27150186209465,7.27863778148827,980.952784621202,0.0,1.0
2020-09-23,10.19,10.19,10.19,10.19,0,7.27150186209465,7.27150186209465,7.27150186209465,7.27150186209465,0,0.0,1.0
2020-09-24,10.25,10.25,10.25,10.25,311,7.31431737845635,7.31431737845635,7.31431737845635,7.31431737845635,435.823308595991,0.0,1.0
2020-09-25,10.25,10.25,10.25,10.25,0,7.31431737845635,7.31431737845635,7.31431737845635,7.31431737845635,0,0.0,1.0
2020-09-28,10.25,10.25,10.25,10.25,0,7.31431737845635,7.31431737845635,7.31431737845635,7.31431737845635,0,0.0,1.0
2020-09-29,10.25,10.25,10.25,10.25,0,7.31431737845635,7.31431737845635,7.31431737845635,7.31431737845635,0,0.0,1.0
2020-09-30,10.17,10.2,10.17,10.19,2427,7.25723002330742,7.27863778148827,7.25723002330742,7.27150186209465,3401.10344039379,0.0,1.0
2020-10-01,10.3032,10.3032,10.23,10.23,1000,7.35228046963039,7.35228046963039,7.30004553966912,7.30004553966912,1401.36112088743,0.0,1.0
2020-10-02,10.22,10.4112,10.22,10.4,539,7.2929096202755,7.42934839908144,7.2929096202755,7.42135616936059,755.333644158325,0.0,1.0
2020-10-05,10.17,10.342,10.15,10.22,14662,7.25723002330742,7.37996783687762,7.24295818452019,7.2929096202755,20546.7567544515,0.0,1.0
2020-10-06,10.25,10.26,10.2349,10.26,1554,7.31431737845635,7.32145329784997,7.30354214017199,7.32145329784997,2177.71518185907,0.0,1.0
2020-10-07,10.32,10.36,10.21,10.2925,3081,7.36426881421166,7.39281249178613,7.28577370088189,7.34464503587922,4317.59361345417,0.0,1.0
2020-10-08,10.2701,10.2701,10.25,10.25,2980,7.32866057643752,7.32866057643752,7.31431737845635,7.31431737845635,4176.05614024454,0.0,1.0
2020-10-09,10.2701,10.2701,10.2701,10.2701,190,7.32866057643752,7.32866057643752,7.32866057643752,7.32866057643752,266.258612968612,0.0,1.0
2020-10-12,10.2701,10.2701,10.2701,10.2701,0,7.32866057643752,7.32866057643752,7.32866057643752,7.32866057643752,0,0.0,1.0
2020-10-13,10.35,10.35,10.33,10.33,570,7.38567657239251,7.38567657239251,7.37140473360528,7.37140473360528,798.775838905835,0.0,1.0
2020-10-14,10.3501,10.3745,10.35,10.3743,1400,7.38574793158645,7.40315957490687,7.38567657239251,7.403016856519,1961.9055692424,0.0,1.0
2020-10-15,10.2762,10.35,10.21,10.35,2600,7.33301348726762,7.38567657239251,7.28577370088189,7.38567657239251,3643.53891430732,0.0,1.0
2020-10-16,10.31,10.31,10.31,10.31,500,7.35713289481805,7.35713289481805,7.35713289481805,7.35713289481805,700.680560443715,0.0,1.0
2020-10-19,10.3172,10.33,10.3,10.3,1298,7.36227075678145,7.37140473360528,7.34999697542443,7.34999697542443,1818.96673491188,0.0,1.0
2020-10-20,10.3,10.3,10.3,10.3,551,7.34999697542443,7.34999697542443,7.34999697542443,7.34999697542443,772.149977608974,0.0,1.0
2020-10-21,10.2301,10.32,10.23,10.32,655,7.30011689886306,7.36426881421166,7.30004553966912,7.36426881421166,917.891534181266,0.0,1.0
2020-10-22,10.35,10.35,10.35,10.35,100,7.38567657239251,7.38567657239251,7.38567657239251,7.38567657239251,140.136112088743,0.0,1.0
2020-10-23,10.24,10.38,10.24,10.38,2463,7.30718145906274,7.40708433057336,7.30718145906274,7.40708433057336,3451.55244074574,0.0,1.0
2020-10-26,10.26,10.3416,10.26,10.3416,809,7.32145329784997,7.37968240010187,7.32145329784997,7.37968240010187,1133.70114679793,0.0,1.0
2020-10-27,10.24,10.36,10.24,10.36,2750,7.30718145906274,7.39281249178613,7.30718145906274,7.39281249178613,3853.74308244043,0.0,1.0
2020-10-28,10.2301,10.24,10.23,10.23,1300,7.30011689886306,7.30718145906274,7.30004553966912,7.30004553966912,1821.76945715366,0.0,1.0
2020-10-29,10.2301,10.2301,10.2301,10.2301,0,7.30011689886306,7.30011689886306,7.30011689886306,7.30011689886306,0,0.0,1.0
2020-10-30,10.2198,10.26,10.2198,10.25,2116,7.29276690188763,7.32145329784997,7.29276690188763,7.31431737845635,2965.2801317978,0.0,1.0
2020-11-02,10.27,10.27,10.24,10.24,394,7.32858921724358,7.32858921724358,7.30718145906274,7.30718145906274,552.136281629648,0.0,1.0
2020-11-03,10.27,10.3,10.27,10.3,401,7.32858921724358,7.34999697542443,7.32858921724358,7.34999697542443,561.94580947586,0.0,1.0
2020-11-04,10.3,10.3,10.3,10.3,100,7.34999697542443,7.34999697542443,7.34999697542443,7.34999697542443,140.136112088743,0.0,1.0
2020-11-05,10.3,10.3,10.3,10.3,56,7.34999697542443,7.34999697542443,7.34999697542443,7.34999697542443,78.4762227696961,0.0,1.0
2020-11-06,10.3,10.3,10.2886,10.2999,440,7.34999697542443,7.34999697542443,7.34186202731571,7.34992561623049,616.598893190469,0.0,1.0
2020-11-09,10.26,10.36,10.26,10.35,3800,7.32145329784997,7.39281249178613,7.32145329784997,7.38567657239251,5325.17225937223,0.0,1.0
2020-11-10,10.27,10.3,10.27,10.2997,2103,7.32858921724358,7.34999697542443,7.32858921724358,7.34978289784262,2947.06243722627,0.0,1.0
2020-11-11,10.39,10.39,10.29,10.3065,5447,7.41422024996697,7.41422024996697,7.34286105603081,7.35463532303028,7633.21402547384,0.0,1.0
2020-11-12,10.47,10.47,10.47,10.47,100,7.4713076051159,7.4713076051159,7.4713076051159,7.4713076051159,140.136112088743,0.0,1.0
2020-11-13,10.47,10.47,10.47,10.47,100,7.4713076051159,7.4713076051159,7.4713076051159,7.4713076051159,140.136112088743,0.0,1.0
2020-11-16,10.34,10.46,10.34,10.46,498,7.37854065299889,7.46417168572229,7.37854065299889,7.46417168572229,697.877838201941,0.0,1.0
2020-11-17,10.43,10.475,10.34,10.34,2191,7.44276392754144,7.47487556481271,7.37854065299889,7.37854065299889,3070.38221586436,0.0,1.0
2020-11-18,10.48,10.48,10.48,10.48,1803,7.47844352450952,7.47844352450952,7.47844352450952,7.47844352450952,2526.65410096004,0.0,1.0
2020-11-19,10.5,10.5,10.38,10.5,1700,7.49271536329675,7.49271536329675,7.40708433057336,7.49271536329675,2382.31390550863,0.0,1.0
2020-11-20,10.41,10.55,10.41,10.55,600,7.42849208875421,7.52839496026483,7.42849208875421,7.52839496026483,840.816672532458,0.0,1.0
2020-11-23,10.44,10.44,10.44,10.44,805,7.44989984693505,7.44989984693505,7.44989984693505,7.44989984693505,1128.09570231438,0.0,1.0
2020-11-24,10.43,10.43,10.43,10.43,200,7.44276392754144,7.44276392754144,7.44276392754144,7.44276392754144,280.272224177486,0.0,1.0
2020-11-25,10.43,10.43,10.43,10.43,1,7.44276392754144,7.44276392754144,7.44276392754144,7.44276392754144,1.40136112088743,0.0,1.0
2020-11-27,10.4301,10.4673,10.4301,10.4673,2451,7.44283528673537,7.46938090687963,7.44283528673537,7.46938090687963,3434.73610729509,0.0,1.0
2020-11-30,10.5,10.52,10.5,10.5,1713,7.49271536329675,7.50698720208398,7.49271536329675,7.49271536329675,2400.53160008017,0.0,1.0
2020-12-01,10.51,10.51,10.5,10.51,3437,7.49985128269037,7.49985128269037,7.49271536329675,7.49985128269037,4816.47817249009,0.0,1.0
2020-12-02,10.59,10.59,10.5799,10.58,3162,7.55693863783929,7.55693863783929,7.54973135925174,7.54980271844568,4431.10386424605,0.0,1.0
2020-12-03,10.61,10.735,10.59,10.7,2200,7.57121047662652,7.66040946904672,7.55693863783929,7.63543375116907,3082.99446595235,0.0,1.0
2020-12-04,10.6,10.62,10.6,10.62,4100,7.56407455723291,7.57834639602014,7.56407455723291,7.57834639602014,5745.58059563846,0.0,1.0
2020-12-07,10.542,10.7545,10.4,10.6747,11411,7.52268622474994,7.67432451186428,7.42135616936059,7.61737987510322,15990.9317504465,0.0,1.0
2020-12-08,10.54,10.67,10.5202,10.67,1407,7.52125904087121,7.61402599298822,7.50712992047185,7.61402599298822,1971.71509708861,0.0,1.0
2020-12-09,10.59,10.6999,10.574,10.6259,2170,7.55693863783929,7.63536239197513,7.54552116680951,7.58255658846237,3040.95363232572,0.0,1.0
2020-12-10,10.52,10.64,10.52,10.56,1765,7.50698720208398,7.59261823480737,7.50698720208398,7.53553087965845,2473.40237836631,0.0,1.0
2020-12-11,10.42,10.47,10.281,10.45,4788,7.66326383680417,7.70003573621302,7.56103795644757,7.68532697644948,6510.40614840767,0.319,1.0
2020-12-14,10.29,10.38,10.29,10.3222,1713,7.56765689834116,7.63384631727709,7.56765689834116,7.59133800156046,2329.22425485011,0.0,1.0
2020-12-15,10.4,10.4,10.315,10.34,3624,7.64855507704063,7.64855507704063,7.58604284804559,7.60442879775001,4927.67583162686,0.0,1.0
2020-12-16,10.4,10.46,10.32,10.46,3209,7.64855507704063,7.69268135633125,7.58972003798647,7.69268135633125,4363.38624274023,0.0,1.0
2020-12-17,10.33,10.33,10.33,10.33,1000,7.59707441786824,7.59707441786824,7.59707441786824,7.59707441786824,1359.73394912441,0.0,1.0
2020-12-18,10.38,10.38,10.35,10.35,600,7.63384631727709,7.63384631727709,7.61178317763178,7.61178317763178,815.840369474645,0.0,1.0
2020-12-21,10.3709,10.3709,10.3709,10.3709,250,7.62715383158468,7.62715383158468,7.62715383158468,7.62715383158468,339.933487281102,0.0,1.0
2020-12-22,10.35,10.3679,10.35,10.35,1447,7.61178317763178,7.62494751762015,7.61178317763178,7.61178317763178,1967.53502438302,0.0,1.0
2020-12-23,10.35,10.35,10.35,10.35,0,7.61178317763178,7.61178317763178,7.61178317763178,7.61178317763178,0,0.0,1.0
2020-12-24,10.35,10.35,10.35,10.35,0,7.61178317763178,7.61178317763178,7.61178317763178,7.61178317763178,0,0.0,1.0
2020-12-28,10.35,10.35,10.35,10.35,71,7.61178317763178,7.61178317763178,7.61178317763178,7.61178317763178,96.541110387833,0.0,1.0
2020-12-29,10.35,10.35,10.35,10.35,1,7.61178317763178,7.61178317763178,7.61178317763178,7.61178317763178,1.35973394912441,0.0,1.0
2020-12-30,10.35,10.35,10.35,10.35,2,7.61178317763178,7.61178317763178,7.61178317763178,7.61178317763178,2.71946789824882,0.0,1.0
2020-12-31,10.4,10.4,10.4,10.4,200,7.64855507704063,7.64855507704063,7.64855507704063,7.64855507704063,271.946789824882,0.0,1.0
2021-01-04,10.392,10.4,10.35,10.36,1500,7.64267157313521,7.64855507704063,7.61178317763178,7.61913755751355,2039.60092368661,0.0,1.0
2021-01-05,10.5,10.5,10.35,10.35,1400,7.72209887585833,7.72209887585833,7.61178317763178,7.61178317763178,1903.62752877417,0.0,1.0
2021-01-06,10.395,10.4,10.385,10.394,3945,7.64487788709975,7.64855507704063,7.63752350721798,7.64414244911157,5364.15042929579,0.0,1.0
2021-01-07,10.4,10.4,10.4,10.4,100,7.64855507704063,7.64855507704063,7.64855507704063,7.64855507704063,135.973394912441,0.0,1.0
2021-01-08,10.37,10.4,10.37,10.385,950,7.62649193739532,7.64855507704063,7.62649193739532,7.63752350721798,1291.74725166819,0.0,1.0
2021-01-11,10.36,10.4,10.35,10.35,1300,7.61913755751355,7.64855507704063,7.61178317763178,7.61178317763178,1767.65413386173,0.0,1.0
2021-01-12,10.375,10.375,10.375,10.375,100,7.63016912733621,7.63016912733621,7.63016912733621,7.63016912733621,135.973394912441,0.0,1.0
2021-01-13,10.4,10.4,10.4,10.4,550,7.64855507704063,7.64855507704063,7.64855507704063,7.64855507704063,747.853672018425,0.0,1.0
2021-01-14,10.3992,10.4,10.39,10.39,1400,7.64796672665009,7.64855507704063,7.64120069715886,7.64120069715886,1903.62752877417,0.0,1.0
2021-01-15,10.38,10.43,10.38,10.43,1400,7.63384631727709,7.67061821668594,7.63384631727709,7.67061821668594,1903.62752877417,0.0,1.0
2021-01-19,10.4,10.47,10.4,10.47,1098,7.64855507704063,7.70003573621302,7.64855507704063,7.70003573621302,1492.9878761386,0.0,1.0
2021-01-20,10.4,10.4,10.4,10.4,0,7.64855507704063,7.64855507704063,7.64855507704063,7.64855507704063,0,0.0,1.0
2021-01-21,10.37,10.4,10.35,10.37,7025,7.62649193739532,7.64855507704063,7.61178317763178,7.62649193739532,9552.13099259897,0.0,1.0
2021-01-22,10.3701,10.397,10.37,10.397,750,7.62656548119414,7.6463487630761,7.62649193739532,7.6463487630761,1019.80046184331,0.0,1.0
2021-01-25,10.364,10.364,10.36,10.36,1350,7.62207930946626,7.62207930946626,7.61913755751355,7.61913755751355,1835.64083131795,0.0,1.0
2021-01-26,10.38,10.38,10.36,10.36,396,7.63384631727709,7.63384631727709,7.61913755751355,7.61913755751355,538.454643853266,0.0,1.0
2021-01-27,10.38,10.38,10.38,10.38,72,7.63384631727709,7.63384631727709,7.63384631727709,7.63384631727709,97.9008443369574,0.0,1.0
2021-01-28,10.38,10.38,10.38,10.38,151,7.63384631727709,7.63384631727709,7.63384631727709,7.63384631727709,205.319826317786,0.0,1.0
2021-01-29,10.35,10.36,10.35,10.36,1191,7.61178317763178,7.61913755751355,7.61178317763178,7.61913755751355,1619.44313340717,0.0,1.0
2021-02-01,10.46,10.46,10.46,10.46,200,7.69268135633125,7.69268135633125,7.69268135633125,7.69268135633125,271.946789824882,0.0,1.0
2021-02-02,10.46,10.46,10.46,10.46,0,7.69268135633125,7.69268135633125,7.69268135633125,7.69268135633125,0,0.0,1.0
2021-02-03,10.4,10.4,10.372,10.38,3702,7.64855507704063,7.64855507704063,7.62796281337168,7.63384631727709,5033.73507965856,0.0,1.0
2021-02-04,10.3961,10.4,10.3961,10.4,1253,7.64568686888674,7.64855507704063,7.64568686888674,7.64855507704063,1703.74663825288,0.0,1.0
2021-02-05,10.3971,10.3971,10.38,10.38,1000,7.64642230687492,7.64642230687492,7.63384631727709,7.63384631727709,1359.73394912441,0.0,1.0
2021-02-08,10.3995,10.4,10.385,10.385,7715,7.64818735804654,7.64855507704063,7.63752350721798,7.63752350721798,10490.3474174948,0.0,1.0
2021-02-09,10.3995,10.3995,10.3995,10.3995,0,7.64818735804654,7.64818735804654,7.64818735804654,7.64818735804654,0,0.0,1.0
2021-02-10,10.4302,10.455,10.41,10.455,3474,7.67076530428358,7.68900416639037,7.6559094569224,7.68900416639037,4723.71573925819,0.0,1.0
2021-02-11,10.4136,10.4136,10.41,10.41,400,7.65855703367984,7.65855703367984,7.6559094569224,7.6559094569224,543.893579649763,0.0,1.0
2021-02-12,10.4532,10.4532,10.42,10.42,501,7.68768037801165,7.68768037801165,7.66326383680417,7.66326383680417,681.226708511328,0.0,1.0
2021-02-16,10.4,10.49,10.4,10.49,703,7.64855507704063,7.71474449597656,7.64855507704063,7.71474449597656,955.892966234459,0.0,1.0
2021-02-17,10.4,10.4,10.4,10.4,2,7.64855507704063,7.64855507704063,7.64855507704063,7.64855507704063,2.71946789824882,0.0,1.0
2021-02-18,10.3515,10.5,10.35,10.5,3604,7.61288633461405,7.72209887585833,7.61178317763178,7.72209887585833,4900.48115264437,0.0,1.0
2021-02-19,10.3515,10.3515,10.3515,10.3515,3,7.61288633461405,7.61288633461405,7.61288633461405,7.61288633461405,4.07920184737322,0.0,1.0
2021-02-22,10.4,10.415,10.4,10.415,200,7.64855507704063,7.65958664686329,7.64855507704063,7.65958664686329,271.946789824882,0.0,1.0
2021-02-23,10.4,10.4,10.4,10.4,200,7.64855507704063,7.64855507704063,7.64855507704063,7.64855507704063,271.946789824882,0.0,1.0
2021-02-24,10.41,10.41,10.4,10.4088,352,7.6559094569224,7.6559094569224,7.64855507704063,7.65502693133659,478.626350091792,0.0,1.0
2021-02-25,10.4,10.4,10.4,10.4,676,7.64855507704063,7.64855507704063,7.64855507704063,7.64855507704063,919.1801496081,0.0,1.0
2021-02-26,10.36,10.37,10.36,10.37,400,7.61913755751355,7.62649193739532,7.61913755751355,7.62649193739532,543.893579649763,0.0,1.0
2021-03-01,10.3887,10.3887,10.3887,10.3887,100,7.64024462777423,7.64024462777423,7.64024462777423,7.64024462777423,135.973394912441,0.0,1.0
2021-03-02,10.3887,10.3887,10.3887,10.3887,2,7.64024462777423,7.64024462777423,7.64024462777423,7.64024462777423,2.71946789824882,0.0,1.0
2021-03-03,10.3613,10.3613,10.3613,10.3613,250,7.62009362689818,7.62009362689818,7.62009362689818,7.62009362689818,339.933487281102,0.0,1.0
2021-03-04,10.3613,10.3613,10.3613,10.3613,0,7.62009362689818,7.62009362689818,7.62009362689818,7.62009362689818,0,0.0,1.0
2021-03-05,10.3613,10.3613,10.3613,10.3613,0,7.62009362689818,7.62009362689818,7.62009362689818,7.62009362689818,0,0.0,1.0
2021-03-08,10.3613,10.3613,10.3613,10.3613,0,7.62009362689818,7.62009362689818,7.62009362689818,7.62009362689818,0,0.0,1.0
2021-03-09,10.399,10.49,10.399,10.47,3300,7.64781963905245,7.71474449597656,7.64781963905245,7.70003573621302,4487.12203211055,0.0,1.0
2021-03-10,10.399,10.399,10.399,10.399,1,7.64781963905245,7.64781963905245,7.64781963905245,7.64781963905245,1.35973394912441,0.0,1.0
2021-03-11,10.4,10.4,10.4,10.4,175,7.64855507704063,7.64855507704063,7.64855507704063,7.64855507704063,237.953441096771,0.0,1.0
2021-03-12,10.4,10.4,10.4,10.4,0,7.64855507704063,7.64855507704063,7.64855507704063,7.64855507704063,0,0.0,1.0
2021-03-15,10.4,10.4,10.4,10.4,0,7.64855507704063,7.64855507704063,7.64855507704063,7.64855507704063,0,0.0,1.0
2021-03-16,10.4,10.4,10.4,10.4,0,7.64855507704063,7.64855507704063,7.64855507704063,7.64855507704063,0,0.0,1.0
2021-03-17,10.38,10.38,10.38,10.38,500,7.63384631727709,7.63384631727709,7.63384631727709,7.63384631727709,679.866974562204,0.0,1.0
2021-03-18,10.4094,10.4094,10.4094,10.4094,100,7.65546819412949,7.65546819412949,7.65546819412949,7.65546819412949,135.973394912441,0.0,1.0
2021-03-19,10.4799,10.4799,10.46,10.46,345,7.70731657229597,7.70731657229597,7.69268135633125,7.69268135633125,469.108212447921,0.0,1.0
2021-03-22,10.38,10.38,10.37,10.37,1401,7.63384631727709,7.63384631727709,7.62649193739532,7.62649193739532,1904.9872627233,0.0,1.0
2021-03-23,10.38,10.38,10.38,10.38,0,7.63384631727709,7.63384631727709,7.63384631727709,7.63384631727709,0,0.0,1.0
2021-03-24,10.4034,10.4034,10.4034,10.4034,996,7.65105556620043,7.65105556620043,7.65105556620043,7.65105556620043,1354.29501332791,0.0,1.0
2021-03-25,10.4034,10.4034,10.4034,10.4034,0,7.65105556620043,7.65105556620043,7.65105556620043,7.65105556620043,0,0.0,1.0
2021-03-26,10.4034,10.4034,10.4034,10.4034,0,7.65105556620043,7.65105556620043,7.65105556620043,7.65105556620043,0,0.0,1.0
2021-03-29,10.38,10.39,10.36,10.36,1250,7.63384631727709,7.64120069715886,7.61913755751355,7.61913755751355,1699.66743640551,0.0,1.0
2021-03-30,10.3957,10.3957,10.38,10.38,2327,7.64539269369147,7.64539269369147,7.63384631727709,7.63384631727709,3164.1008996125,0.0,1.0
2021-03-31,10.3957,10.3957,10.3957,10.3957,62,7.64539269369147,7.64539269369147,7.64539269369147,7.64539269369147,84.3035048457133,0.0,1.0
2021-04-01,10.3957,10.3957,10.3957,10.3957,1,7.64539269369147,7.64539269369147,7.64539269369147,7.64539269369147,1.35973394912441,0.0,1.0
2021-04-05,10.425,10.425,10.39,10.39,1006,7.66694102674506,7.66694102674506,7.64120069715886,7.64120069715886,1367.89235281915,0.0,1.0
2021-04-06,10.405,10.43,10.39,10.39,2736,7.65223226698152,7.67061821668594,7.64120069715886,7.64120069715886,3720.23208480438,0.0,1.0
2021-04-07,10.415,10.415,10.36,10.39,488,7.65958664686329,7.65958664686329,7.61913755751355,7.64120069715886,663.550167172711,0.0,1.0
2021-04-08,10.415,10.415,10.415,10.415,0,7.65958664686329,7.65958664686329,7.65958664686329,7.65958664686329,0,0.0,1.0
2021-04-09,10.415,10.415,10.415,10.415,1,7.65958664686329,7.65958664686329,7.65958664686329,7.65958664686329,1.35973394912441,0.0,1.0
2021-04-12,10.415,10.415,10.415,10.415,16,7.65958664686329,7.65958664686329,7.65958664686329,7.65958664686329,21.7557431859905,0.0,1.0
2021-04-13,10.415,10.415,10.415,10.415,0,7.65958664686329,7.65958664686329,7.65958664686329,7.65958664686329,0,0.0,1.0
2021-04-14,10.415,10.415,10.415,10.415,0,7.65958664686329,7.65958664686329,7.65958664686329,7.65958664686329,0,0.0,1.0
2021-04-15,10.415,10.415,10.415,10.415,0,7.65958664686329,7.65958664686329,7.65958664686329,7.65958664686329,0,0.0,1.0
2021-04-16,10.48,10.48,10.48,10.48,200,7.70739011609479,7.70739011609479,7.70739011609479,7.70739011609479,271.946789824882,0.0,1.0
2021-04-19,10.48,10.48,10.48,10.48,0,7.70739011609479,7.70739011609479,7.70739011609479,7.70739011609479,0,0.0,1.0
2021-04-20,10.482,10.49,10.455,10.455,656,7.70886099207114,7.71474449597656,7.68900416639037,7.68900416639037,891.985470625612,0.0,1.0
2021-04-21,10.482,10.482,10.482,10.482,0,7.70886099207114,7.70886099207114,7.70886099207114,7.70886099207114,0,0.0,1.0
2021-04-22,10.42,10.43,10.42,10.43,1800,7.66326383680417,7.67061821668594,7.66326383680417,7.67061821668594,2447.52110842394,0.0,1.0
2021-04-23,10.46,10.46,10.46,10.46,270,7.69268135633125,7.69268135633125,7.69268135633125,7.69268135633125,367.12816626359,0.0,1.0
2021-04-26,10.46,10.46,10.46,10.46,300,7.69268135633125,7.69268135633125,7.69268135633125,7.69268135633125,407.920184737322,0.0,1.0
2021-04-27,10.46,10.46,10.46,10.46,0,7.69268135633125,7.69268135633125,7.69268135633125,7.69268135633125,0,0.0,1.0
2021-04-28,10.485,10.485,10.46,10.46,470,7.71106730603567,7.71106730603567,7.69268135633125,7.69268135633125,639.074956088472,0.0,1.0
2021-04-29,10.485,10.485,10.485,10.485,0,7.71106730603567,7.71106730603567,7.71106730603567,7.71106730603567,0,0.0,1.0
2021-04-30,10.5,10.5,10.37,10.46,4975,7.72209887585833,7.72209887585833,7.62649193739532,7.69268135633125,6764.67639689393,0.0,1.0
2021-05-03,10.4,10.445,10.39,10.445,2400,7.64855507704063,7.6816497865086,7.64120069715886,7.6816497865086,3263.36147789858,0.0,1.0
2021-05-04,10.41,10.41,10.41,10.41,647,7.6559094569224,7.6559094569224,7.6559094569224,7.6559094569224,879.747865083492,0.0,1.0
2021-05-05,10.45,10.45,10.45,10.45,200,7.68532697644948,7.68532697644948,7.68532697644948,7.68532697644948,271.946789824882,0.0,1.0
2021-05-06,10.48,10.5,10.4,10.5,1600,7.70739011609479,7.72209887585833,7.64855507704063,7.72209887585833,2175.57431859905,0.0,1.0
2021-05-07,10.48,10.48,10.48,10.48,1,7.70739011609479,7.70739011609479,7.70739011609479,7.70739011609479,1.35973394912441,0.0,1.0
2021-05-10,10.5099,10.51,10.48,10.48,1300,7.72937971194128,7.7294532557401,7.70739011609479,7.70739011609479,1767.65413386173,0.0,1.0
2021-05-11,10.51,10.51,10.45,10.45,850,7.7294532557401,7.7294532557401,7.68532697644948,7.68532697644948,1155.77385675575,0.0,1.0
2021-05-12,10.46,10.46,10.43,10.43,400,7.69268135633125,7.69268135633125,7.67061821668594,7.67061821668594,543.893579649763,0.0,1.0
2021-05-13,10.4648,10.4648,10.4,10.4,600,7.6962114586745,7.6962114586745,7.64855507704063,7.64855507704063,815.840369474645,0.0,1.0
2021-05-14,10.51,10.51,10.51,10.51,300,7.7294532557401,7.7294532557401,7.7294532557401,7.7294532557401,407.920184737322,0.0,1.0
2021-05-17,10.48,10.48,10.48,10.48,293,7.70739011609479,7.70739011609479,7.70739011609479,7.70739011609479,398.402047093452,0.0,1.0
2021-05-18,10.48,10.48,10.48,10.48,0,7.70739011609479,7.70739011609479,7.70739011609479,7.70739011609479,0,0.0,1.0
2021-05-19,10.41,10.48,10.41,10.48,13594,7.6559094569224,7.70739011609479,7.6559094569224,7.70739011609479,18484.2233043972,0.0,1.0
2021-05-20,10.42,10.42,10.42,10.42,115,7.66326383680417,7.66326383680417,7.66326383680417,7.66326383680417,156.369404149307,0.0,1.0
2021-05-21,10.41,10.41,10.41,10.41,790,7.6559094569224,7.6559094569224,7.6559094569224,7.6559094569224,1074.18981980828,0.0,1.0
2021-05-24,10.51,10.51,10.42,10.42,5383,7.7294532557401,7.7294532557401,7.66326383680417,7.66326383680417,7319.44784813669,0.0,1.0
2021-05-25,10.5139,10.53,10.5039,10.53,1110,7.73232146389399,7.74416201550364,7.72496708401222,7.74416201550364,1509.30468352809,0.0,1.0
2021-05-26,10.54,10.54,10.54,10.54,500,7.75151639538541,7.75151639538541,7.75151639538541,7.75151639538541,679.866974562204,0.0,1.0
2021-05-27,10.54,10.54,10.54,10.54,240,7.75151639538541,7.75151639538541,7.75151639538541,7.75151639538541,326.336147789858,0.0,1.0
2021-05-28,10.57,10.59,10.53,10.59,2056,7.77357953503072,7.78828829479426,7.74416201550364,7.78828829479426,2795.61299939978,0.0,1.0
2021-06-01,10.55,10.59,10.53,10.54,5745,7.75887077526718,7.78828829479426,7.74416201550364,7.75151639538541,7811.67153771972,0.0,1.0
2021-06-02,10.54,10.59,10.54,10.59,1630,7.75151639538541,7.78828829479426,7.75151639538541,7.78828829479426,2216.36633707278,0.0,1.0
2021-06-03,10.59,10.75,10.55,10.75,1600,7.78828829479426,7.90595837290258,7.75887077526718,7.90595837290258,2175.57431859905,0.0,1.0
2021-06-04,10.66,10.66,10.59,10.59,700,7.83976895396665,7.83976895396665,7.78828829479426,7.78828829479426,951.813764387085,0.0,1.0
2021-06-07,10.66,10.66,10.66,10.66,0,7.83976895396665,7.83976895396665,7.83976895396665,7.83976895396665,0,0.0,1.0
2021-06-08,10.605,10.605,10.605,10.605,184,7.79931986461691,7.79931986461691,7.79931986461691,7.79931986461691,250.191046638891,0.0,1.0
2021-06-09,10.68,10.68,10.68,10.68,162,7.85447771373019,7.85447771373019,7.85447771373019,7.85447771373019,220.276899758154,0.0,1.0
2021-06-10,10.7199,10.7388,10.6708,10.7388,10601,7.88382168945845,7.89772146743499,7.84771168423896,7.89772146743499,14414.5395946678,0.0,1.0
2021-06-11,10.31,10.51,10.08,10.51,18643,7.81697037633316,7.96860898693128,7.64258597414532,7.96860898693128,24588.7243710092,0.319,1.0
2021-06-14,10.34,10.35,10.3,10.35,1691,7.83971616792288,7.84729809845278,7.80938844580326,7.84729809845278,2230.30268258202,0.0,1.0
2021-06-15,10.38,10.38,10.37,10.37,950,7.8700438900425,7.8700438900425,7.8624619595126,7.8624619595126,1252.97903515844,0.0,1.0
2021-06-16,10.38,10.38,10.35,10.38,1310,7.8700438900425,7.8700438900425,7.84729809845278,7.8700438900425,1727.79214321848,0.0,1.0
2021-06-17,10.38,10.38,10.38,10.38,1500,7.8700438900425,7.8700438900425,7.8700438900425,7.8700438900425,1978.38795025016,0.0,1.0
2021-06-18,10.362,10.362,10.362,10.362,481,7.85639641508867,7.85639641508867,7.85639641508867,7.85639641508867,634.403069380219,0.0,1.0
2021-06-21,10.34,10.34,10.34,10.34,200,7.83971616792288,7.83971616792288,7.83971616792288,7.83971616792288,263.785060033355,0.0,1.0
2021-06-22,10.3485,10.3485,10.3485,10.3485,2042,7.8461608088733,7.8461608088733,7.8461608088733,7.8461608088733,2693.24546294055,0.0,1.0
2021-06-23,10.37,10.37,10.37,10.37,352,7.8624619595126,7.8624619595126,7.8624619595126,7.8624619595126,464.261705658704,0.0,1.0
2021-06-24,10.3601,10.3601,10.36,10.36,2373,7.85495584828799,7.85495584828799,7.85488002898269,7.85488002898269,3129.80973729576,0.0,1.0
2021-06-25,10.3601,10.3601,10.3601,10.3601,0,7.85495584828799,7.85495584828799,7.85495584828799,7.85495584828799,0,0.0,1.0
2021-06-28,10.395,10.4099,10.37,10.37,3276,7.88141678583736,7.89271386232692,7.8624619595126,7.8624619595126,4320.79928334635,0.0,1.0
2021-06-29,10.49,10.49,10.4,10.4,2867,7.95344512587147,7.95344512587147,7.88520775110232,7.88520775110232,3781.35883557814,0.0,1.0
2021-06-30,10.5,10.53,10.5,10.5,2650,7.96102705640138,7.98377284799109,7.96102705640138,7.96102705640138,3495.15204544195,0.0,1.0
2021-07-01,10.5,10.5,10.5,10.5,300,7.96102705640138,7.96102705640138,7.96102705640138,7.96102705640138,395.677590050032,0.0,1.0
2021-07-02,10.5,10.5,10.5,10.5,0,7.96102705640138,7.96102705640138,7.96102705640138,7.96102705640138,0,0.0,1.0
2021-07-06,10.54,10.54,10.5,10.5,200,7.991354778521,7.991354778521,7.96102705640138,7.96102705640138,263.785060033355,0.0,1.0
2021-07-07,10.5,10.514,10.5,10.514,600,7.96102705640138,7.97164175914324,7.96102705640138,7.97164175914324,791.355180100064,0.0,1.0
2021-07-08,10.5,10.5,10.5,10.5,2,7.96102705640138,7.96102705640138,7.96102705640138,7.96102705640138,2.63785060033355,0.0,1.0
2021-07-09,10.5,10.5,10.5,10.5,80,7.96102705640138,7.96102705640138,7.96102705640138,7.96102705640138,105.514024013342,0.0,1.0
2021-07-12,10.58,10.58,10.5101,10.5101,600,8.02168250064062,8.02168250064062,7.96868480623658,7.96868480623658,791.355180100065,0.0,1.0
2021-07-13,10.7,10.709,10.64,10.6999,2702,8.1126656669995,8.11948940447641,8.06717408382006,8.1125898476942,3563.73616105062,0.0,1.0
2021-07-14,10.71,10.71,10.7,10.7,271,8.1202475975294,8.1202475975294,8.1126656669995,8.1126656669995,357.428756345196,0.0,1.0
2021-07-15,10.71,10.71,10.71,10.71,2,8.1202475975294,8.1202475975294,8.1202475975294,8.1202475975294,2.63785060033355,0.0,1.0
2021-07-16,10.71,10.71,10.71,10.71,0,8.1202475975294,8.1202475975294,8.1202475975294,8.1202475975294,0,0.0,1.0
2021-07-19,10.55,10.7,10.5201,10.7,1144,7.99893670905091,8.1126656669995,7.97626673676649,8.1126656669995,1508.85054339079,0.0,1.0
2021-07-20,10.6,10.6,10.54,10.54,1534,8.03684636170044,8.03684636170044,7.991354778521,7.991354778521,2023.23141045583,0.0,1.0
2021-07-21,10.65,10.6501,10.65,10.6501,700,8.07475601434997,8.07483183365527,8.07475601434997,8.07483183365527,923.247710116742,0.0,1.0
2021-07-22,10.65,10.65,10.57,10.57,700,8.07475601434997,8.07475601434997,8.01410057011072,8.01410057011072,923.247710116742,0.0,1.0
2021-07-23,10.65,10.65,10.65,10.65,150,8.07475601434997,8.07475601434997,8.07475601434997,8.07475601434997,197.838795025016,0.0,1.0
2021-07-26,10.52,10.65,10.52,10.65,1531,7.97619091746119,8.07475601434997,7.97619091746119,8.07475601434997,2019.27463455533,0.0,1.0
2021-07-27,10.5,10.5,10.5,10.5,150,7.96102705640138,7.96102705640138,7.96102705640138,7.96102705640138,197.838795025016,0.0,1.0
2021-07-28,10.5,10.5,10.5,10.5,20,7.96102705640138,7.96102705640138,7.96102705640138,7.96102705640138,26.3785060033355,0.0,1.0
2021-07-29,10.6,10.6,10.6,10.6,200,8.03684636170044,8.03684636170044,8.03684636170044,8.03684636170044,263.785060033355,0.0,1.0
2021-07-30,10.6,10.6,10.6,10.6,33,8.03684636170044,8.03684636170044,8.03684636170044,8.03684636170044,43.5245349055035,0.0,1.0
2021-08-02,10.6,10.6,10.6,10.6,171,8.03684636170044,8.03684636170044,8.03684636170044,8.03684636170044,225.536226328518,0.0,1.0
2021-08-03,10.61,10.61,10.61,10.61,300,8.04442829223034,8.04442829223034,8.04442829223034,8.04442829223034,395.677590050033,0.0,1.0
2021-08-04,10.61,10.61,10.61,10.61,0,8.04442829223034,8.04442829223034,8.04442829223034,8.04442829223034,0,0.0,1.0
2021-08-05,10.655,10.66,10.6,10.61,3842,8.07854697961492,8.08233794487987,8.03684636170044,8.04442829223034,5067.31100324075,0.0,1.0
2021-08-06,10.6001,10.6001,10.6,10.6,1233,8.03692218100574,8.03692218100574,8.03684636170044,8.03684636170044,1626.23489510563,0.0,1.0
2021-08-09,10.6734,10.7,10.61,10.61,815,8.09249773178995,8.1126656669995,8.04442829223034,8.04442829223034,1074.92411963592,0.0,1.0
2021-08-10,10.62,10.6326,10.6,10.6326,11200,8.05201022276025,8.06156345522793,8.03684636170044,8.06156345522793,14771.9633618679,0.0,1.0
2021-08-11,10.57,10.7,10.52,10.7,4077,8.01410057011072,8.1126656669995,7.97619091746119,8.1126656669995,5377.25844877994,0.0,1.0
2021-08-12,10.56,10.569,10.55,10.56,1900,8.00651863958081,8.01334237705773,7.99893670905091,8.00651863958081,2505.95807031687,0.0,1.0
2021-08-13,10.57,10.582,10.57,10.582,430,8.01410057011072,8.02319888674661,8.01410057011072,8.02319888674661,567.137879071713,0.0,1.0
2021-08-16,10.57,10.57,10.57,10.57,100,8.01410057011072,8.01410057011072,8.01410057011072,8.01410057011072,131.892530016677,0.0,1.0
2021-08-17,10.6,10.6,10.555,10.57,3152,8.03684636170044,8.03684636170044,8.00272767431586,8.01410057011072,4157.25254612567,0.0,1.0
2021-08-18,10.75,10.75,10.71,10.71,1723,8.15057531964903,8.15057531964903,8.1202475975294,8.1202475975294,2272.50829218735,0.0,1.0
2021-08-19,10.68,10.68,10.68,10.68,200,8.09750180593969,8.09750180593969,8.09750180593969,8.09750180593969,263.785060033355,0.0,1.0
2021-08-20,10.68,10.68,10.68,10.68,0,8.09750180593969,8.09750180593969,8.09750180593969,8.09750180593969,0,0.0,1.0
2021-08-23,10.74,10.74,10.74,10.74,141,8.14299338911912,8.14299338911912,8.14299338911912,8.14299338911912,185.968467323515,0.0,1.0
2021-08-24,10.74,10.74,10.74,10.74,5,8.14299338911912,8.14299338911912,8.14299338911912,8.14299338911912,6.59462650083388,0.0,1.0
2021-08-25,10.74,10.74,10.74,10.74,14,8.14299338911912,8.14299338911912,8.14299338911912,8.14299338911912,18.4649542023349,0.0,1.0
2021-08-26,10.74,10.74,10.74,10.74,0,8.14299338911912,8.14299338911912,8.14299338911912,8.14299338911912,0,0.0,1.0
2021-08-27,10.7118,10.7118,10.7118,10.7118,194,8.12161234502479,8.12161234502479,8.12161234502479,8.12161234502479,255.871508232354,0.0,1.0
2021-08-30,10.6001,10.61,10.6,10.61,1457,8.03692218100574,8.04442829223034,8.03684636170044,8.04442829223034,1921.67416234299,0.0,1.0
2021-08-31,10.6001,10.6001,10.6001,10.6001,60,8.03692218100574,8.03692218100574,8.03692218100574,8.03692218100574,79.1355180100064,0.0,1.0
2021-09-01,10.73,10.73,10.73,10.73,200,8.13541145858922,8.13541145858922,8.13541145858922,8.13541145858922,263.785060033355,0.0,1.0
2021-09-02,10.7,10.7,10.69,10.7,1604,8.1126656669995,8.1126656669995,8.10508373646959,8.1126656669995,2115.55618146751,0.0,1.0
2021-09-03,10.77,10.77,10.72,10.72,6035,8.16573918070884,8.16573918070884,8.12782952805931,8.12782952805931,7959.71418650649,0.0,1.0
2021-09-07,10.6701,10.6701,10.6633,10.6633,475,8.08999569471508,8.08999569471508,8.08483998195474,8.08483998195474,626.489517579218,0.0,1.0
2021-09-08,10.6701,10.6701,10.6701,10.6701,32,8.08999569471508,8.08999569471508,8.08999569471508,8.08999569471508,42.2056096053368,0.0,1.0
2021-09-09,10.77,10.77,10.77,10.77,271,8.16573918070884,8.16573918070884,8.16573918070884,8.16573918070884,357.428756345196,0.0,1.0
2021-09-10,10.77,10.77,10.77,10.77,0,8.16573918070884,8.16573918070884,8.16573918070884,8.16573918070884,0,0.0,1.0
2021-09-13,10.735,10.74,10.71,10.74,2342,8.13920242385417,8.14299338911912,8.1202475975294,8.14299338911912,3088.92305299059,0.0,1.0
2021-09-14,10.688,10.71,10.65,10.71,4125,8.10356735036361,8.1202475975294,8.07475601434997,8.1202475975294,5440.56686318795,0.0,1.0
2021-09-15,10.688,10.688,10.688,10.688,17,8.10356735036361,8.10356735036361,8.10356735036361,8.10356735036361,22.4217301028352,0.0,1.0
2021-09-16,10.72,10.72,10.72,10.72,100,8.12782952805931,8.12782952805931,8.12782952805931,8.12782952805931,131.892530016677,0.0,1.0
2021-09-17,10.7394,10.74,10.72,10.736,4812,8.14253847328733,8.14299338911912,8.12782952805931,8.13996061690716,6346.66854440252,0.0,1.0
2021-09-20,10.61,10.85,10.585,10.74,15260,8.04442829223034,8.22639462494809,8.02547346590558,8.14299338911912,20126.800080545,0.0,1.0
2021-09-21,10.88,10.89,10.64,10.64,431,8.24914041653781,8.25672234706771,8.06717408382006,8.06717408382006,568.45680437188,0.0,1.0
2021-09-22,10.8155,10.8155,10.64,10.64,1527,8.20023696461991,8.20023696461991,8.06717408382006,8.06717408382006,2013.99893335467,0.0,1.0
2021-09-23,10.8155,10.8155,10.8155,10.8155,0,8.20023696461991,8.20023696461991,8.20023696461991,8.20023696461991,0,0.0,1.0
2021-09-24,10.85,10.85,10.78,10.78,1000,8.22639462494809,8.22639462494809,8.17332111123875,8.17332111123875,1318.92530016677,0.0,1.0
2021-09-27,10.85,10.85,10.85,10.85,0,8.22639462494809,8.22639462494809,8.22639462494809,8.22639462494809,0,0.0,1.0
2021-09-28,10.88,10.88,10.88,10.88,100,8.24914041653781,8.24914041653781,8.24914041653781,8.24914041653781,131.892530016677,0.0,1.0
2021-09-29,10.54,10.87,10.5,10.87,1901,7.991354778521,8.2415584860079,7.96102705640138,8.2415584860079,2507.27699561704,0.0,1.0
2021-09-30,10.68,10.68,10.68,10.68,110,8.09750180593969,8.09750180593969,8.09750180593969,8.09750180593969,145.081783018345,0.0,1.0
2021-10-01,10.85,10.85,10.75,10.84,915,8.22639462494809,8.22639462494809,8.15057531964903,8.21881269441818,1206.8166496526,0.0,1.0
2021-10-04,10.85,10.85,10.85,10.85,0,8.22639462494809,8.22639462494809,8.22639462494809,8.22639462494809,0,0.0,1.0
2021-10-05,10.5752,10.87,10.5752,10.87,380,8.01804317398627,8.2415584860079,8.01804317398627,8.2415584860079,501.191614063374,0.0,1.0
2021-10-06,10.5752,10.5752,10.5752,10.5752,99,8.01804317398627,8.01804317398627,8.01804317398627,8.01804317398627,130.573604716511,0.0,1.0
2021-10-07,10.84,10.86,10.83,10.83,1814,8.21881269441818,8.23397655547799,8.21123076388828,8.21123076388828,2392.53049450253,0.0,1.0
2021-10-08,10.84,10.84,10.84,10.84,11,8.21881269441818,8.21881269441818,8.21881269441818,8.21881269441818,14.5081783018345,0.0,1.0
2021-10-11,10.75,10.75,10.75,10.75,106,8.15057531964903,8.15057531964903,8.15057531964903,8.15057531964903,139.806081817678,0.0,1.0
2021-10-12,10.76,10.76,10.76,10.76,101,8.15815725017893,8.15815725017893,8.15815725017893,8.15815725017893,133.211455316844,0.0,1.0
2021-10-13,10.76,10.76,10.76,10.76,0,8.15815725017893,8.15815725017893,8.15815725017893,8.15815725017893,0,0.0,1.0
2021-10-14,10.76,10.76,10.76,10.76,0,8.15815725017893,8.15815725017893,8.15815725017893,8.15815725017893,0,0.0,1.0
2021-10-15,10.79,10.8,10.75,10.75,5186,8.18090304176865,8.18848497229856,8.15057531964903,8.15057531964903,6839.9466066649,0.0,1.0
2021-10-18,10.775,10.775,10.775,10.775,160,8.16953014597379,8.16953014597379,8.16953014597379,8.16953014597379,211.028048026684,0.0,1.0
2021-10-19,10.775,10.775,10.775,10.775,0,8.16953014597379,8.16953014597379,8.16953014597379,8.16953014597379,0,0.0,1.0
2021-10-20,10.76,10.76,10.76,10.76,550,8.15815725017893,8.15815725017893,8.15815725017893,8.15815725017893,725.408915091727,0.0,1.0
2021-10-21,10.7501,10.7501,10.75,10.75,200,8.15065113895433,8.15065113895433,8.15057531964903,8.15057531964903,263.785060033355,0.0,1.0
2021-10-22,10.725,10.77,10.725,10.77,1194,8.13162049332426,8.16573918070884,8.13162049332426,8.16573918070884,1574.79680839913,0.0,1.0
2021-10-25,10.725,10.725,10.725,10.725,0,8.13162049332426,8.13162049332426,8.13162049332426,8.13162049332426,0,0.0,1.0
2021-10-26,10.725,10.725,10.725,10.725,106,8.13162049332426,8.13162049332426,8.13162049332426,8.13162049332426,139.806081817678,0.0,1.0
2021-10-27,10.8,10.8,10.8,10.8,601,8.18848497229856,8.18848497229856,8.18848497229856,8.18848497229856,792.674105400231,0.0,1.0
2021-10-28,10.87,10.87,10.8,10.8,547,8.2415584860079,8.2415584860079,8.18848497229856,8.18848497229856,721.452139191226,0.0,1.0
2021-10-29,10.87,10.87,10.87,10.87,85,8.2415584860079,8.2415584860079,8.2415584860079,8.2415584860079,112.108650514176,0.0,1.0
2021-11-01,10.83,10.87,10.7986,10.87,2120,8.21123076388828,8.2415584860079,8.18742350202437,8.2415584860079,2796.12163635356,0.0,1.0
2021-11-02,10.87,10.87,10.8306,10.85,2154,8.2415584860079,8.2415584860079,8.21168567972007,8.22639462494809,2840.96509655923,0.0,1.0
2021-11-03,10.85,10.85,10.85,10.85,390,8.22639462494809,8.22639462494809,8.22639462494809,8.22639462494809,514.380867065042,0.0,1.0
2021-11-04,10.85,10.85,10.85,10.85,0,8.22639462494809,8.22639462494809,8.22639462494809,8.22639462494809,0,0.0,1.0
2021-11-05,10.85,10.85,10.85,10.85,105,8.22639462494809,8.22639462494809,8.22639462494809,8.22639462494809,138.487156517511,0.0,1.0
2021-11-08,10.8,11.25,10.8,11.25,2720,8.18848497229856,8.52967184614433,8.18848497229856,8.52967184614433,3587.47681645363,0.0,1.0
2021-11-09,10.87,10.87,10.76,10.76,745,8.2415584860079,8.2415584860079,8.15815725017893,8.15815725017893,982.599348624247,0.0,1.0
2021-11-10,10.87,10.87,10.82,10.82,1200,8.2415584860079,8.2415584860079,8.20364883335837,8.20364883335837,1582.71036020013,0.0,1.0
2021-11-11,10.87,10.87,10.87,10.87,0,8.2415584860079,8.2415584860079,8.2415584860079,8.2415584860079,0,0.0,1.0
2021-11-12,11.0,11.0,11.0,11.0,100,8.34012358289668,8.34012358289668,8.34012358289668,8.34012358289668,131.892530016677,0.0,1.0
2021-11-15,10.88,10.88,10.88,10.88,100,8.24914041653781,8.24914041653781,8.24914041653781,8.24914041653781,131.892530016677,0.0,1.0
2021-11-16,10.88,10.88,10.88,10.88,0,8.24914041653781,8.24914041653781,8.24914041653781,8.24914041653781,0,0.0,1.0
2021-11-17,11.0,11.0,10.88,10.88,1400,8.34012358289668,8.34012358289668,8.24914041653781,8.24914041653781,1846.49542023348,0.0,1.0
2021-11-18,10.84,10.8655,10.7801,10.865,2500,8.21881269441818,8.23814661726944,8.17339693054405,8.23776752074295,3297.31325041694,0.0,1.0
2021-11-19,10.8001,10.8224,10.8,10.8224,693,8.18856079160386,8.20546849668555,8.18848497229856,8.20546849668555,914.015233015574,0.0,1.0
2021-11-22,10.8001,10.8001,10.8001,10.8001,0,8.18856079160386,8.18856079160386,8.18856079160386,8.18856079160386,0,0.0,1.0
2021-11-23,10.91,10.91,10.82,10.82,1271,8.27188620812753,8.27188620812753,8.20364883335837,8.20364883335837,1676.35405651197,0.0,1.0
2021-11-24,10.91,10.91,10.91,10.91,0,8.27188620812753,8.27188620812753,8.27188620812753,8.27188620812753,0,0.0,1.0
2021-11-26,11.0,11.0,11.0,11.0,100,8.34012358289668,8.34012358289668,8.34012358289668,8.34012358289668,131.892530016677,0.0,1.0
2021-11-29,10.9286,10.9286,10.9,10.9,971,8.28598859891315,8.28598859891315,8.26430427759762,8.26430427759762,1280.67646646194,0.0,1.0
2021-11-30,10.9286,10.9286,10.9286,10.9286,0,8.28598859891315,8.28598859891315,8.28598859891315,8.28598859891315,0,0.0,1.0
2021-12-01,10.9286,10.9286,10.9286,10.9286,0,8.28598859891315,8.28598859891315,8.28598859891315,8.28598859891315,0,0.0,1.0
2021-12-02,10.9022,10.9022,10.9,10.9,310,8.2659723023142,8.2659723023142,8.26430427759762,8.26430427759762,408.8668430517,0.0,1.0
2021-12-03,10.9022,10.9022,10.9022,10.9022,50,8.2659723023142,8.2659723023142,8.2659723023142,8.2659723023142,65.9462650083387,0.0,1.0
2021-12-06,10.9022,10.9022,10.9022,10.9022,1,8.2659723023142,8.2659723023142,8.2659723023142,8.2659723023142,1.31892530016677,0.0,1.0
2021-12-07,10.9022,10.9022,10.9022,10.9022,0,8.2659723023142,8.2659723023142,8.2659723023142,8.2659723023142,0,0.0,1.0
2021-12-08,10.9273,10.9273,10.9,10.9,1002,8.28500294794426,8.28500294794426,8.26430427759762,8.26430427759762,1321.56315076711,0.0,1.0
2021-12-09,10.915,10.915,10.915,10.915,1305,8.27567717339248,8.27567717339248,8.27567717339248,8.27567717339248,1721.19751671764,0.0,1.0
2021-12-10,10.915,10.915,10.915,10.915,193,8.27567717339248,8.27567717339248,8.27567717339248,8.27567717339248,254.552582932187,0.0,1.0
2021-12-13,10.9,10.9,10.9,10.9,201,8.50616786150163,8.50616786150163,8.50616786150163,8.50616786150163,257.566043331436,0.319,1.0
2021-12-14,10.9,10.9,10.9,10.9,50,8.50616786150163,8.50616786150163,8.50616786150163,8.50616786150163,64.0711550575712,0.0,1.0
2021-12-15,10.9,10.9,10.9,10.9,1,8.50616786150163,8.50616786150163,8.50616786150163,8.50616786150163,1.28142310115142,0.0,1.0
2021-12-16,10.9,10.9,10.9,10.9,77,8.50616786150163,8.50616786150163,8.50616786150163,8.50616786150163,98.6695787886597,0.0,1.0
2021-12-17,10.8,10.8,10.79,10.8,1001,8.42812962424014,8.42812962424014,8.42032580051399,8.42812962424014,1282.70452425258,0.0,1.0
2021-12-20,10.51,10.6453,10.5,10.6453,2403,8.20181873618184,8.30740447119663,8.19401491245569,8.30740447119663,3079.25971206688,0.0,1.0
2021-12-21,10.51,10.51,10.51,10.51,0,8.20181873618184,8.20181873618184,8.20181873618184,8.20181873618184,0,0.0,1.0
2021-12-22,10.51,10.51,10.51,10.51,100,8.20181873618184,8.20181873618184,8.20181873618184,8.20181873618184,128.142310115143,0.0,1.0
2021-12-23,10.51,10.51,10.51,10.51,0,8.20181873618184,8.20181873618184,8.20181873618184,8.20181873618184,0,0.0,1.0
2021-12-27,10.54,10.54,10.54,10.54,841,8.22523020736029,8.22523020736029,8.22523020736029,8.22523020736029,1077.67682806835,0.0,1.0
2021-12-28,10.56,10.56,10.56,10.56,500,8.24083785481258,8.24083785481258,8.24083785481258,8.24083785481258,640.711550575713,0.0,1.0
2021-12-29,10.55,10.55,10.55,10.55,600,8.23303403108643,8.23303403108643,8.23303403108643,8.23303403108643,768.853860690856,0.0,1.0
2021-12-30,10.55,10.55,10.55,10.55,0,8.23303403108643,8.23303403108643,8.23303403108643,8.23303403108643,0,0.0,1.0
2021-12-31,10.55,10.55,10.55,10.55,1,8.23303403108643,8.23303403108643,8.23303403108643,8.23303403108643,1.28142310115143,0.0,1.0
2022-01-03,10.55,10.55,10.55,10.55,3,8.23303403108643,8.23303403108643,8.23303403108643,8.23303403108643,3.84426930345428,0.0,1.0
2022-01-04,10.772,10.772,10.645,10.645,700,8.40627891780693,8.40627891780693,8.30717035648484,8.30717035648484,896.996170805998,0.0,1.0
2022-01-05,10.74,10.74,10.74,10.74,333,8.38130668188325,8.38130668188325,8.38130668188325,8.38130668188325,426.713892683425,0.0,1.0
2022-01-06,10.74,10.74,10.74,10.74,50,8.38130668188325,8.38130668188325,8.38130668188325,8.38130668188325,64.0711550575713,0.0,1.0
2022-01-07,10.74,10.74,10.74,10.74,5,8.38130668188325,8.38130668188325,8.38130668188325,8.38130668188325,6.40711550575713,0.0,1.0
2022-01-10,10.74,10.74,10.74,10.74,0,8.38130668188325,8.38130668188325,8.38130668188325,8.38130668188325,0,0.0,1.0
2022-01-11,10.74,10.74,10.74,10.74,0,8.38130668188325,8.38130668188325,8.38130668188325,8.38130668188325,0,0.0,1.0
2022-01-12,10.6499,10.6499,10.575,10.575,500,8.31099423011066,8.31099423011066,8.2525435904018,8.2525435904018,640.711550575712,0.0,1.0
2022-01-13,10.65,10.65,10.65,10.65,527,8.31107226834792,8.31107226834792,8.31107226834792,8.31107226834792,675.309974306801,0.0,1.0
2022-01-14,10.65,10.65,10.65,10.65,0,8.31107226834792,8.31107226834792,8.31107226834792,8.31107226834792,0,0.0,1.0
2022-01-18,10.55,10.55,10.55,10.55,198,8.23303403108643,8.23303403108643,8.23303403108643,8.23303403108643,253.721774027982,0.0,1.0
2022-01-19,10.5601,10.57,10.55,10.57,2102,8.24091589304984,8.24864167853873,8.23303403108643,8.24864167853873,2693.5513586203,0.0,1.0
2022-01-20,10.5601,10.5601,10.5601,10.5601,0,8.24091589304984,8.24091589304984,8.24091589304984,8.24091589304984,0,0.0,1.0
2022-01-21,10.55,10.55,10.53,10.53,1390,8.23303403108643,8.23303403108643,8.21742638363414,8.21742638363414,1781.17811060048,0.0,1.0
2022-01-24,10.5,10.5587,10.5,10.55,1160,8.19401491245569,8.23982335772818,8.19401491245569,8.23303403108643,1486.45079733565,0.0,1.0
2022-01-25,10.5201,10.53,10.52,10.53,671,8.20970059814525,8.21742638363414,8.20962255990799,8.21742638363414,859.834900872606,0.0,1.0
2022-01-26,10.5201,10.5201,10.5201,10.5201,0,8.20970059814525,8.20970059814525,8.20970059814525,8.20970059814525,0,0.0,1.0
2022-01-27,10.5201,10.5201,10.5201,10.5201,0,8.20970059814525,8.20970059814525,8.20970059814525,8.20970059814525,0,0.0,1.0
2022-01-28,10.5891,10.6002,10.56,10.6,3000,8.26354698185567,8.2722092261917,8.24083785481258,8.27205314971718,3844.26930345428,0.0,1.0
2022-01-31,10.5891,10.5891,10.5891,10.5891,0,8.26354698185567,8.26354698185567,8.26354698185567,8.26354698185567,0,0.0,1.0
2022-02-01,10.6533,10.6533,10.6533,10.6533,907,8.31364753017755,8.31364753017755,8.31364753017755,8.31364753017755,1162.25075274434,0.0,1.0
2022-02-02,10.6533,10.6533,10.6533,10.6533,0,8.31364753017755,8.31364753017755,8.31364753017755,8.31364753017755,0,0.0,1.0
2022-02-03,10.6533,10.6533,10.6533,10.6533,0,8.31364753017755,8.31364753017755,8.31364753017755,8.31364753017755,0,0.0,1.0
2022-02-04,10.6533,10.6533,10.6533,10.6533,0,8.31364753017755,8.31364753017755,8.31364753017755,8.31364753017755,0,0.0,1.0
2022-02-07,10.6533,10.6533,10.6533,10.6533,20,8.31364753017755,8.31364753017755,8.31364753017755,8.31364753017755,25.6284620230285,0.0,1.0
2022-02-08,10.6,10.6,10.6,10.6,371,8.27205314971718,8.27205314971718,8.27205314971718,8.27205314971718,475.407970527179,0.0,1.0
2022-02-09,10.4,10.53,10.4,10.53,5550,8.11597667519421,8.21742638363414,8.11597667519421,8.21742638363414,7111.89821139041,0.0,1.0
2022-02-10,10.41,10.41,10.4,10.41,1740,8.12378049892036,8.12378049892036,8.11597667519421,8.12378049892036,2229.67619600348,0.0,1.0
2022-02-11,10.41,10.41,10.41,10.41,0,8.12378049892036,8.12378049892036,8.12378049892036,8.12378049892036,0,0.0,1.0
2022-02-14,10.42,10.42,10.4,10.4,1200,8.13158432264651,8.13158432264651,8.11597667519421,8.11597667519421,1537.70772138171,0.0,1.0
2022-02-15,10.4001,10.4001,10.4001,10.4001,102,8.11605471343147,8.11605471343147,8.11605471343147,8.11605471343147,130.705156317445,0.0,1.0
2022-02-16,10.41,10.41,10.405,10.405,515,8.12378049892036,8.12378049892036,8.11987858705728,8.11987858705728,659.932897092984,0.0,1.0
2022-02-17,10.4,10.4,10.4,10.4,1186,8.11597667519421,8.11597667519421,8.11597667519421,8.11597667519421,1519.76779796559,0.0,1.0
2022-02-18,10.37,10.4,10.35,10.4,1625,8.09256520401576,8.11597667519421,8.07695755656347,8.11597667519421,2082.31253937107,0.0,1.0
2022-02-22,10.25,10.35,10.12,10.35,9550,7.99891931930199,8.07695755656347,7.89746961086206,8.07695755656347,12237.5906159961,0.0,1.0
2022-02-23,10.25,10.25,10.25,10.25,0,7.99891931930199,7.99891931930199,7.99891931930199,7.99891931930199,0,0.0,1.0
2022-02-24,10.25,10.25,10.25,10.25,0,7.99891931930199,7.99891931930199,7.99891931930199,7.99891931930199,0,0.0,1.0
2022-02-25,10.2869,10.2869,10.2869,10.2869,1065,8.02771542885147,8.02771542885147,8.02771542885147,8.02771542885147,1364.71560272627,0.0,1.0
2022-02-28,10.2869,10.2869,10.2869,10.2869,0,8.02771542885147,8.02771542885147,8.02771542885147,8.02771542885147,0,0.0,1.0
2022-03-01,10.2869,10.2869,10.2869,10.2869,0,8.02771542885147,8.02771542885147,8.02771542885147,8.02771542885147,0,0.0,1.0
2022-03-02,10.2869,10.2869,10.2869,10.2869,0,8.02771542885147,8.02771542885147,8.02771542885147,8.02771542885147,0,0.0,1.0
2022-03-03,10.2869,10.2869,10.2869,10.2869,10,8.02771542885147,8.02771542885147,8.02771542885147,8.02771542885147,12.8142310115143,0.0,1.0
2022-03-04,10.2869,10.2869,10.2869,10.2869,1,8.02771542885147,8.02771542885147,8.02771542885147,8.02771542885147,1.28142310115143,0.0,1.0
2022-03-07,10.24,10.25,10.24,10.24,500,7.99111549557584,7.99891931930199,7.99111549557584,7.99111549557584,640.711550575713,0.0,1.0
2022-03-08,10.12,10.23,10.11,10.23,3539,7.89746961086206,7.98331167184969,7.88966578713591,7.98331167184969,4534.95635497489,0.0,1.0
2022-03-09,10.2488,10.2488,10.2488,10.2488,445,7.99798286045485,7.99798286045485,7.99798286045485,7.99798286045485,570.233280012384,0.0,1.0
2022-03-10,10.25,10.25,10.25,10.25,250,7.99891931930199,7.99891931930199,7.99891931930199,7.99891931930199,320.355775287856,0.0,1.0
2022-03-11,10.01,10.25,10.0,10.25,4629,7.81162754987443,7.99891931930199,7.80382372614828,7.99891931930199,5931.70753522995,0.0,1.0
2022-03-14,10.0,10.16,10.0,10.04,4761,7.80382372614828,7.92868490576665,7.80382372614828,7.83503902105287,6100.85538458194,0.0,1.0
2022-03-15,10.0,10.0,10.0,10.0,0,7.80382372614828,7.80382372614828,7.80382372614828,7.80382372614828,0,0.0,1.0
2022-03-16,10.04,10.08,10.02,10.055,1068,7.83503902105287,7.86625431595747,7.81943137360058,7.84674475664209,1368.55987202972,0.0,1.0
2022-03-17,10.04,10.04,10.04,10.04,0,7.83503902105287,7.83503902105287,7.83503902105287,7.83503902105287,0,0.0,1.0
2022-03-18,10.04,10.04,10.04,10.04,20,7.83503902105287,7.83503902105287,7.83503902105287,7.83503902105287,25.6284620230285,0.0,1.0
2022-03-21,10.1,10.1,10.1,10.1,159,7.88186196340976,7.88186196340976,7.88186196340976,7.88186196340976,203.746273083077,0.0,1.0
2022-03-22,10.15,10.15,10.15,10.15,100,7.9208810820405,7.9208810820405,7.9208810820405,7.9208810820405,128.142310115143,0.0,1.0
2022-03-23,10.15,10.15,10.15,10.15,0,7.9208810820405,7.9208810820405,7.9208810820405,7.9208810820405,0,0.0,1.0
2022-03-24,10.01,10.1512,9.7,10.15,11802,7.81162754987443,7.92181754088764,7.56970901436383,7.9208810820405,15123.3554397891,0.0,1.0
2022-03-25,10.05,10.09,10.0,10.0,3846,7.84284284477902,7.87405813968361,7.80382372614828,7.80382372614828,4928.35324702838,0.0,1.0
2022-03-28,10.08,10.21,10.08,10.21,1627,7.86625431595747,7.96770402439739,7.86625431595747,7.96770402439739,2084.87538557337,0.0,1.0
2022-03-29,10.08,10.08,10.08,10.08,0,7.86625431595747,7.86625431595747,7.86625431595747,7.86625431595747,0,0.0,1.0
2022-03-30,10.08,10.08,10.08,10.08,0,7.86625431595747,7.86625431595747,7.86625431595747,7.86625431595747,0,0.0,1.0
2022-03-31,10.08,10.08,10.08,10.08,0,7.86625431595747,7.86625431595747,7.86625431595747,7.86625431595747,0,0.0,1.0
2022-04-01,10.11,10.11,10.11,10.11,362,7.88966578713591,7.88966578713591,7.88966578713591,7.88966578713591,463.875162616816,0.0,1.0
2022-04-04,10.204,10.24,10.126,10.2,5300,7.9630217301617,7.99111549557584,7.90215190509775,7.95990020067124,6791.54243610256,0.0,1.0
2022-04-05,10.3,10.39,10.29,10.39,1668,8.03793843793273,8.10817285146806,8.03013461420658,8.10817285146806,2137.41373272058,0.0,1.0
2022-04-06,10.3,10.3,10.3,10.3,0,8.03793843793273,8.03793843793273,8.03793843793273,8.03793843793273,0,0.0,1.0
2022-04-07,10.3,10.3,10.3,10.3,0,8.03793843793273,8.03793843793273,8.03793843793273,8.03793843793273,0,0.0,1.0
2022-04-08,10.3,10.3,10.3,10.3,0,8.03793843793273,8.03793843793273,8.03793843793273,8.03793843793273,0,0.0,1.0
2022-04-11,10.1856,10.1856,10.13,10.13,563,7.94866269450559,7.94866269450559,7.90527343458821,7.90527343458821,721.441205948253,0.0,1.0
2022-04-12,10.6645,10.69,10.17,10.17,7720,8.32238781275083,8.34228756325251,7.9364887294928,7.9364887294928,9892.58634088901,0.0,1.0
2022-04-13,10.49,10.49,10.49,10.49,133,8.18621108872954,8.18621108872954,8.18621108872954,8.18621108872954,170.42927245314,0.0,1.0
2022-04-14,10.49,10.49,10.49,10.49,0,8.18621108872954,8.18621108872954,8.18621108872954,8.18621108872954,0,0.0,1.0
2022-04-18,10.49,10.49,10.49,10.49,1,8.18621108872954,8.18621108872954,8.18621108872954,8.18621108872954,1.28142310115143,0.0,1.0
2022-04-19,10.0603,10.343,10.06,10.25,1577,7.85088078321695,8.07149487995516,7.85064666850517,7.99891931930199,2020.8042305158,0.0,1.0
2022-04-20,10.0603,10.0603,10.0603,10.0603,0,7.85088078321695,7.85088078321695,7.85088078321695,7.85088078321695,0,0.0,1.0
2022-04-21,10.16,10.2528,10.16,10.16,902,7.92868490576665,8.00110438994531,7.92868490576665,7.92868490576665,1155.84363723859,0.0,1.0
2022-04-22,10.16,10.16,10.16,10.16,0,7.92868490576665,7.92868490576665,7.92868490576665,7.92868490576665,0,0.0,1.0
2022-04-25,10.16,10.16,10.16,10.16,0,7.92868490576665,7.92868490576665,7.92868490576665,7.92868490576665,0,0.0,1.0
2022-04-26,10.12,10.2412,10.12,10.2412,2293,7.89746961086206,7.99205195442298,7.89746961086206,7.99205195442298,2938.30317094022,0.0,1.0
2022-04-27,10.2262,10.25,10.12,10.12,1831,7.98034621883375,7.99891931930199,7.89746961086206,7.89746961086206,2346.28569820826,0.0,1.0
2022-04-28,10.2262,10.2262,10.2262,10.2262,0,7.98034621883375,7.98034621883375,7.98034621883375,7.98034621883375,0,0.0,1.0
2022-04-29,10.2262,10.2262,10.2262,10.2262,0,7.98034621883375,7.98034621883375,7.98034621883375,7.98034621883375,0,0.0,1.0
2022-05-02,10.2262,10.2262,10.2262,10.2262,86,7.98034621883375,7.98034621883375,7.98034621883375,7.98034621883375,110.202386699023,0.0,1.0
2022-05-03,10.21,10.21,10.21,10.21,200,7.96770402439739,7.96770402439739,7.96770402439739,7.96770402439739,256.284620230285,0.0,1.0
2022-05-04,10.21,10.21,10.21,10.21,0,7.96770402439739,7.96770402439739,7.96770402439739,7.96770402439739,0,0.0,1.0
2022-05-05,10.21,10.21,10.21,10.21,0,7.96770402439739,7.96770402439739,7.96770402439739,7.96770402439739,0,0.0,1.0
2022-05-06,10.21,10.21,10.21,10.21,0,7.96770402439739,7.96770402439739,7.96770402439739,7.96770402439739,0,0.0,1.0
2022-05-09,10.2,10.2,10.2,10.2,208,7.95990020067124,7.95990020067124,7.95990020067124,7.95990020067124,266.536005039497,0.0,1.0
2022-05-10,10.2,10.2,10.2,10.2,0,7.95990020067124,7.95990020067124,7.95990020067124,7.95990020067124,0,0.0,1.0
2022-05-11,10.2,10.2,10.2,10.2,0,7.95990020067124,7.95990020067124,7.95990020067124,7.95990020067124,0,0.0,1.0
2022-05-12,10.08,10.08,10.08,10.08,198,7.86625431595747,7.86625431595747,7.86625431595747,7.86625431595747,253.721774027982,0.0,1.0
2022-05-13,10.07,10.07,10.07,10.07,1000,7.85845049223132,7.85845049223132,7.85845049223132,7.85845049223132,1281.42310115143,0.0,1.0
2022-05-16,10.11,10.17,10.11,10.17,254,7.88966578713591,7.9364887294928,7.88966578713591,7.9364887294928,325.481467692462,0.0,1.0
2022-05-17,10.1345,10.1345,10.05,10.07,1100,7.90878515526497,7.90878515526497,7.84284284477902,7.85845049223132,1409.56541126657,0.0,1.0
2022-05-18,10.1,10.1,10.05,10.05,2470,7.88186196340976,7.88186196340976,7.84284284477902,7.84284284477902,3165.11505984402,0.0,1.0
2022-05-19,10.1,10.1,10.1,10.1,0,7.88186196340976,7.88186196340976,7.88186196340976,7.88186196340976,0,0.0,1.0
2022-05-20,10.1,10.1,10.1,10.1,0,7.88186196340976,7.88186196340976,7.88186196340976,7.88186196340976,0,0.0,1.0
2022-05-23,10.0499,10.1,10.0499,10.1,1053,7.84276480654176,7.88186196340976,7.84276480654176,7.88186196340976,1349.33852551245,0.0,1.0
2022-05-24,10.08,10.08,10.07,10.07,660,7.86625431595747,7.86625431595747,7.85845049223132,7.85845049223132,845.73924675994,0.0,1.0
2022-05-25,10.08,10.08,10.08,10.08,0,7.86625431595747,7.86625431595747,7.86625431595747,7.86625431595747,0,0.0,1.0
2022-05-26,10.08,10.09,10.0794,10.0799,2438,7.86625431595747,7.87405813968361,7.8657860865339,7.8661762777202,3124.10952060717,0.0,1.0
2022-05-27,10.0,10.05,10.0,10.03,9820,7.80382372614828,7.84284284477902,7.80382372614828,7.82723519732672,12583.574853307,0.0,1.0
2022-05-31,10.1,10.1,10.0999,10.0999,800,7.88186196340976,7.88186196340976,7.8817839251725,7.8817839251725,1025.13848092114,0.0,1.0
2022-06-01,10.1359,10.1399,10.13,10.13,1576,7.90987769058663,7.91299922007709,7.90527343458821,7.90527343458821,2019.52280741465,0.0,1.0
2022-06-02,10.2,10.2,10.13,10.13,3544,7.95990020067124,7.95990020067124,7.90527343458821,7.90527343458821,4541.36347048065,0.0,1.0
2022-06-03,10.2,10.31,10.2,10.3099,917,7.95990020067124,8.04574226165888,7.95990020067124,8.04566422342161,1175.06498375586,0.0,1.0
2022-06-06,10.1,10.15,10.1,10.15,622,7.88186196340976,7.9208810820405,7.88186196340976,7.9208810820405,797.045168916187,0.0,1.0
2022-06-07,10.1,10.1,10.1,10.1,0,7.88186196340976,7.88186196340976,7.88186196340976,7.88186196340976,0,0.0,1.0
2022-06-08,10.14,10.14,10.1,10.1,711,7.91307725831436,7.91307725831436,7.88186196340976,7.88186196340976,911.091824918663,0.0,1.0
2022-06-09,10.195,10.195,10.1,10.13,2209,7.95599828880817,7.95599828880817,7.88186196340976,7.90527343458821,2830.6636304435,0.0,1.0
2022-06-10,10.25,10.29,10.25,10.27,2962,7.99891931930199,8.03013461420658,7.99891931930199,8.01452696675428,3795.57522561052,0.0,1.0
2022-06-13,9.81,10.09,9.8001,10.09,3014,7.90449305221559,8.13010549407292,7.89651604087849,8.13010549407292,3740.57384890893,0.319,1.0
2022-06-14,9.9,9.9005,9.9,9.9,1973,7.9770113370983,7.97741421645876,7.9770113370983,7.9770113370983,2448.62382345631,0.0,1.0
2022-06-15,9.9,9.9,9.9,9.9,1,7.9770113370983,7.9770113370983,7.9770113370983,7.9770113370983,1.24106630687091,0.0,1.0
2022-06-16,9.7751,9.81,9.7751,9.81,4308,7.87637207285552,7.90449305221559,7.87637207285552,7.90449305221559,5346.51364999989,0.0,1.0
2022-06-17,9.85,9.85,9.72,9.78,12801,7.93672340105235,7.93672340105235,7.83197476733288,7.88032029058802,15886.8897942546,0.0,1.0
2022-06-21,9.7535,9.85,9.7535,9.85,522,7.85896768448367,7.93672340105235,7.85896768448367,7.93672340105235,647.836612186617,0.0,1.0
2022-06-22,9.72,9.7499,9.72,9.7499,3032,7.83197476733288,7.85606695308836,7.83197476733288,7.85606695308836,3762.91304243261,0.0,1.0
2022-06-23,9.75,9.75,9.72,9.7382,3592,7.85614752896045,7.85614752896045,7.83197476733288,7.84663957605361,4457.91017428032,0.0,1.0
2022-06-24,9.76,9.76,9.76,9.76,100,7.86420511616964,7.86420511616964,7.86420511616964,7.86420511616964,124.106630687091,0.0,1.0
2022-06-27,9.76,9.76,9.76,9.76,1,7.86420511616964,7.86420511616964,7.86420511616964,7.86420511616964,1.24106630687091,0.0,1.0
2022-06-28,9.76,9.76,9.76,9.76,0,7.86420511616964,7.86420511616964,7.86420511616964,7.86420511616964,0,0.0,1.0
2022-06-29,9.7503,9.759,9.75,9.75,7516,7.85638925657673,7.86339935744872,7.85614752896045,7.85614752896045,9327.85436244178,0.0,1.0
2022-06-30,9.7503,9.7503,9.7503,9.7503,0,7.85638925657673,7.85638925657673,7.85638925657673,7.85638925657673,0,0.0,1.0
2022-07-01,9.79,9.79,9.79,9.79,300,7.88837787779721,7.88837787779721,7.88837787779721,7.88837787779721,372.319892061274,0.0,1.0
2022-07-05,9.75,9.79,9.75,9.79,13595,7.85614752896045,7.88837787779721,7.85614752896045,7.88837787779721,16872.2964419101,0.0,1.0
2022-07-06,9.79,9.79,9.75,9.75,1820,7.88837787779721,7.88837787779721,7.85614752896045,7.85614752896045,2258.74067850506,0.0,1.0
2022-07-07,9.755,9.79,9.72,9.79,4254,7.86017632256505,7.88837787779721,7.83197476733288,7.88837787779721,5279.49606942886,0.0,1.0
2022-07-08,9.755,9.755,9.755,9.755,0,7.86017632256505,7.86017632256505,7.86017632256505,7.86017632256505,0,0.0,1.0
2022-07-11,9.755,9.755,9.755,9.755,0,7.86017632256505,7.86017632256505,7.86017632256505,7.86017632256505,0,0.0,1.0
2022-07-12,9.755,9.755,9.755,9.755,0,7.86017632256505,7.86017632256505,7.86017632256505,7.86017632256505,0,0.0,1.0
2022-07-13,9.7327,9.75,9.7327,9.75,1078,7.84220790308855,7.85614752896045,7.84220790308855,7.85614752896045,1337.86947880685,0.0,1.0
2022-07-14,9.7327,9.7327,9.7327,9.7327,192,7.84220790308855,7.84220790308855,7.84220790308855,7.84220790308855,238.284730919215,0.0,1.0
2022-07-15,9.735,9.78,9.7065,9.7065,3059,7.84406114814666,7.88032029058802,7.82109702460047,7.82109702460047,3796.42183271813,0.0,1.0
2022-07-18,9.69,9.7,9.69,9.7,2329,7.80780200570531,7.8158595929145,7.80780200570531,7.8158595929145,2890.44342870236,0.0,1.0
2022-07-19,9.69,9.69,9.68,9.69,1218,7.80780200570531,7.80780200570531,7.79974441849612,7.80780200570531,1511.61876176877,0.0,1.0
2022-07-20,9.69,9.69,9.69,9.69,0,7.80780200570531,7.80780200570531,7.80780200570531,7.80780200570531,0,0.0,1.0
2022-07-21,9.69,9.69,9.69,9.69,0,7.80780200570531,7.80780200570531,7.80780200570531,7.80780200570531,0,0.0,1.0
2022-07-22,9.71,9.81,9.71,9.81,615,7.82391718012369,7.90449305221559,7.82391718012369,7.90449305221559,763.255778725612,0.0,1.0
2022-07-25,9.68,9.69,9.68,9.69,710,7.79974441849612,7.80780200570531,7.79974441849612,7.80780200570531,881.157077878348,0.0,1.0
2022-07-26,9.69,9.69,9.69,9.69,401,7.80780200570531,7.80780200570531,7.80780200570531,7.80780200570531,497.667589055236,0.0,1.0
2022-07-27,9.77,9.85,9.77,9.84,3500,7.87226270337883,7.93672340105235,7.87226270337883,7.92866581384316,4343.7320740482,0.0,1.0
2022-07-28,9.7,9.7,9.7,9.7,257,7.8158595929145,7.8158595929145,7.8158595929145,7.8158595929145,318.954040865825,0.0,1.0
2022-07-29,9.767,9.77,9.76,9.77,855,7.86984542721607,7.87226270337883,7.86420511616964,7.87226270337883,1061.11169237463,0.0,1.0
2022-08-01,9.71,9.77,9.71,9.71,1304,7.82391718012369,7.87226270337883,7.82391718012369,7.82391718012369,1618.35046415967,0.0,1.0
2022-08-02,9.77,9.77,9.77,9.77,300,7.87226270337883,7.87226270337883,7.87226270337883,7.87226270337883,372.319892061274,0.0,1.0
2022-08-03,9.8,9.8499,9.8,9.8,856,7.8964354650064,7.93664282518026,7.8964354650064,7.8964354650064,1062.3527586815,0.0,1.0
2022-08-04,9.99,9.99,9.8688,9.8688,1776,8.04952962198102,8.04952962198102,7.95187166500563,7.95187166500563,2204.13376100274,0.0,1.0
2022-08-05,10.0,10.0328,10.0,10.0,451,8.05758720919021,8.08401609523635,8.05758720919021,8.05758720919021,559.720904398782,0.0,1.0
2022-08-08,10.3,10.3,9.92,9.92,2541,8.29931482546591,8.29931482546591,7.99312651151668,7.99312651151668,3153.54948575899,0.0,1.0
2022-08-09,10.3102,10.32,10.24,10.24,5492,8.30753356441929,8.31542999988429,8.25096930221077,8.25096930221077,6815.93615733506,0.0,1.0
2022-08-10,10.175,10.2015,10.175,10.2015,1064,8.19859498535103,8.21994759145539,8.19859498535103,8.21994759145539,1320.49455051065,0.0,1.0
2022-08-11,10.175,10.175,10.175,10.175,9,8.19859498535103,8.19859498535103,8.19859498535103,8.19859498535103,11.1695967618382,0.0,1.0
2022-08-12,10.1146,10.1146,10.09,10.1,548,8.14992715860753,8.14992715860753,8.13010549407292,8.13816308128211,680.10433616526,0.0,1.0
2022-08-15,10.1146,10.1146,10.1146,10.1146,0,8.14992715860753,8.14992715860753,8.14992715860753,8.14992715860753,0,0.0,1.0
2022-08-16,10.08,10.1,10.08,10.1,700,8.12204790686373,8.13816308128211,8.12204790686373,8.13816308128211,868.746414809639,0.0,1.0
2022-08-17,10.08,10.08,10.08,10.08,0,8.12204790686373,8.12204790686373,8.12204790686373,8.12204790686373,0,0.0,1.0
2022-08-18,10.0,10.0,10.0,10.0,101,8.05758720919021,8.05758720919021,8.05758720919021,8.05758720919021,125.347696993962,0.0,1.0
2022-08-19,10.0,10.0,10.0,10.0,32,8.05758720919021,8.05758720919021,8.05758720919021,8.05758720919021,39.7141218198692,0.0,1.0
2022-08-22,10.0,10.0,10.0,10.0,0,8.05758720919021,8.05758720919021,8.05758720919021,8.05758720919021,0,0.0,1.0
2022-08-23,9.95,9.95,9.82,9.85,1900,8.01729927314425,8.01729927314425,7.91255063942478,7.93672340105235,2358.02598305474,0.0,1.0
2022-08-24,9.91,9.91,9.73,9.77,2375,7.98506892430749,7.98506892430749,7.84003235454207,7.87226270337883,2947.53247881842,0.0,1.0
2022-08-25,9.86,9.86,9.86,9.86,200,7.94478098826154,7.94478098826154,7.94478098826154,7.94478098826154,248.213261374183,0.0,1.0
2022-08-26,10.1492,10.15,9.9189,9.92,3801,8.17780641035132,8.17845101732806,7.99224017692367,7.99312651151668,4717.29303241635,0.0,1.0
2022-08-29,10.1492,10.1492,10.1492,10.1492,0,8.17780641035132,8.17780641035132,8.17780641035132,8.17780641035132,0,0.0,1.0
2022-08-30,10.1492,10.1492,10.1492,10.1492,0,8.17780641035132,8.17780641035132,8.17780641035132,8.17780641035132,0,0.0,1.0
2022-08-31,10.1492,10.1492,10.1492,10.1492,3,8.17780641035132,8.17780641035132,8.17780641035132,8.17780641035132,3.72319892061274,0.0,1.0
2022-09-01,10.1492,10.1492,10.1492,10.1492,0,8.17780641035132,8.17780641035132,8.17780641035132,8.17780641035132,0,0.0,1.0
2022-09-02,10.1492,10.1492,10.1492,10.1492,7,8.17780641035132,8.17780641035132,8.17780641035132,8.17780641035132,8.6874641480964,0.0,1.0
2022-09-06,10.1492,10.1492,10.1492,10.1492,0,8.17780641035132,8.17780641035132,8.17780641035132,8.17780641035132,0,0.0,1.0
2022-09-07,9.91,9.91,9.9,9.9001,1800,7.98506892430749,7.98506892430749,7.9770113370983,7.9770919129704,2233.91935236765,0.0,1.0
2022-09-08,9.91,9.91,9.91,9.91,0,7.98506892430749,7.98506892430749,7.98506892430749,7.98506892430749,0,0.0,1.0
2022-09-09,9.91,9.91,9.91,9.91,0,7.98506892430749,7.98506892430749,7.98506892430749,7.98506892430749,0,0.0,1.0
2022-09-12,9.91,9.91,9.91,9.91,0,7.98506892430749,7.98506892430749,7.98506892430749,7.98506892430749,0,0.0,1.0
2022-09-13,9.71,9.9111,9.71,9.9111,8155,7.82391718012369,7.9859552589005,7.82391718012369,7.9859552589005,10120.8957325323,0.0,1.0
2022-09-14,9.72,9.72,9.72,9.72,108,7.83197476733288,7.83197476733288,7.83197476733288,7.83197476733288,134.035161142059,0.0,1.0
2022-09-15,9.7517,9.7517,9.7517,9.7517,2500,7.85751731878601,7.85751731878601,7.85751731878601,7.85751731878601,3102.66576717729,0.0,1.0
2022-09-16,9.7,9.75,9.68,9.75,1875,7.8158595929145,7.85614752896045,7.79974441849612,7.85614752896045,2326.99932538296,0.0,1.0
2022-09-19,9.7,9.7,9.7,9.7,0,7.8158595929145,7.8158595929145,7.8158595929145,7.8158595929145,0,0.0,1.0
2022-09-20,9.7,9.7,9.7,9.7,0,7.8158595929145,7.8158595929145,7.8158595929145,7.8158595929145,0,0.0,1.0
2022-09-21,9.7,9.7,9.7,9.7,0,7.8158595929145,7.8158595929145,7.8158595929145,7.8158595929145,0,0.0,1.0
2022-09-22,9.7,9.7,9.7,9.7,119,7.8158595929145,7.8158595929145,7.8158595929145,7.8158595929145,147.686890517639,0.0,1.0
2022-09-23,9.7,9.7,9.65,9.65,800,7.8158595929145,7.8158595929145,7.77557165686855,7.77557165686855,992.853045496731,0.0,1.0
2022-09-26,9.22,9.69,9.22,9.69,4905,7.42909540687337,7.80780200570531,7.42909540687337,7.80780200570531,6087.43023520183,0.0,1.0
2022-09-27,9.41,9.59,9.23,9.45,2158,7.58218956384798,7.72722613361341,7.43715299408256,7.61441991268474,2678.22109022743,0.0,1.0
2022-09-28,9.31,9.53,9.22,9.53,3442,7.50161369175608,7.67888061035827,7.42909540687337,7.67888061035827,4271.75022824969,0.0,1.0
2022-09-29,9.37,9.5,9.37,9.38,728,7.54995921501122,7.6547078487307,7.54995921501122,7.55801680222041,903.496271402025,0.0,1.0
2022-09-30,9.38,9.5,9.38,9.45,875,7.55801680222041,7.6547078487307,7.55801680222041,7.61441991268474,1085.93301851205,0.0,1.0
2022-10-03,9.21,9.38,9.2,9.38,4745,7.42103781966418,7.55801680222041,7.41298023245499,7.55801680222041,5888.85962610248,0.0,1.0
2022-10-04,9.27,9.32,9.27,9.32,235,7.46938334291932,7.50967127896527,7.46938334291932,7.50967127896527,291.650582114665,0.0,1.0
2022-10-05,9.25,9.28,9.24,9.28,1353,7.45326816850094,7.47744093012851,7.44521058129175,7.47744093012851,1679.16271319635,0.0,1.0
2022-10-06,9.26,9.29,9.26,9.29,205,7.46132575571013,7.4854985173377,7.46132575571013,7.4854985173377,254.418592908537,0.0,1.0
2022-10-07,9.04,9.29,9.04,9.29,8808,7.28405883710795,7.4854985173377,7.28405883710795,7.4854985173377,10931.312030919,0.0,1.0
2022-10-10,8.99,9.15,8.99,9.15,2186,7.243770901062,7.37269229640904,7.243770901062,7.37269229640904,2712.97094681982,0.0,1.0
2022-10-11,9.0,9.13,9.0,9.13,605,7.25182848827118,7.35657712199066,7.25182848827118,7.35657712199066,750.845115656903,0.0,1.0
2022-10-12,9.03,9.1,8.97,9.1,1601,7.27600124989875,7.33240436036309,7.22765572664361,7.33240436036309,1986.94715730033,0.0,1.0
2022-10-13,8.62,9.0013,8.61,8.97,7367,6.94564017432196,7.25287597460838,6.93758258711277,7.22765572664361,9142.93548271802,0.0,1.0
2022-10-14,8.24,8.6558,8.24,8.65,9378,6.63945186037273,6.97448633653086,6.63945186037273,6.96981293594953,11638.7198258354,0.0,1.0
2022-10-17,8.61,8.63,8.33,8.33,1295,6.93758258711277,6.95369776153115,6.71197014525544,6.71197014525544,1607.18086739783,0.0,1.0
2022-10-18,8.49,8.7239,8.375,8.55,12117,6.84089154060248,7.02935850542544,6.7482292876968,6.88923706385763,15038.0004403549,0.0,1.0
2022-10-19,8.51,8.52,8.49,8.5,2360,6.85700671502086,6.86506430223005,6.84089154060248,6.84894912781168,2928.91648421536,0.0,1.0
2022-10-20,8.51,8.65,8.49,8.6,3506,6.85700671502086,6.96981293594953,6.84089154060248,6.92952499990358,4351.17847188943,0.0,1.0
2022-10-21,8.6,8.6,8.5,8.5,571,6.92952499990358,6.92952499990358,6.84894912781168,6.84894912781168,708.648861223291,0.0,1.0
2022-10-24,8.8,8.8,8.75,8.75,205,7.09067674408738,7.09067674408738,7.05038880804143,7.05038880804143,254.418592908537,0.0,1.0
2022-10-25,8.75,8.92,8.75,8.92,320,7.05038880804143,7.18736779059766,7.05038880804143,7.18736779059766,397.141218198692,0.0,1.0
2022-10-26,8.86,8.87,8.86,8.87,369,7.13902226734252,7.14707985455171,7.13902226734252,7.14707985455171,457.953467235367,0.0,1.0
2022-10-27,9.02,9.0201,9.02,9.02,424,7.26794366268957,7.26802423856166,7.26794366268957,7.26794366268957,526.212114113267,0.0,1.0
2022-10-28,8.92,8.92,8.92,8.92,688,7.18736779059766,7.18736779059766,7.18736779059766,7.18736779059766,853.853619127189,0.0,1.0
2022-10-31,9.12,9.12,9.12,9.12,211,7.34851953478147,7.34851953478147,7.34851953478147,7.34851953478147,261.864990749763,0.0,1.0
2022-11-01,9.25,9.3436,9.23,9.26,1157,7.45326816850094,7.52868718477896,7.43715299408256,7.46132575571013,1435.91371704965,0.0,1.0
2022-11-02,9.2766,9.2766,9.23,9.23,2838,7.47470135047739,7.47470135047739,7.43715299408256,7.43715299408256,3522.14617889965,0.0,1.0
2022-11-03,9.14,9.28,9.14,9.2799,550,7.36463470919985,7.47744093012851,7.36463470919985,7.47736035425642,682.586468779002,0.0,1.0
2022-11-04,9.015,9.18,9.015,9.18,702,7.26391486908497,7.39686505803661,7.26391486908497,7.39686505803661,871.228547423381,0.0,1.0
2022-11-07,9.02,9.23,9.02,9.18,2579,7.26794366268957,7.43715299408256,7.26794366268957,7.39686505803661,3200.71000542008,0.0,1.0
2022-11-08,9.14,9.14,9.14,9.14,217,7.36463470919985,7.36463470919985,7.36463470919985,7.36463470919985,269.311388590988,0.0,1.0
2022-11-09,8.9987,9.14,8.95,9.14,3410,7.25078100193399,7.36463470919985,7.21154055222523,7.36463470919985,4232.03610642981,0.0,1.0
2022-11-10,8.78,9.09,8.775,9.09,2341,7.074561569669,7.3243467731539,7.07053277606441,7.3243467731539,2905.33622438481,0.0,1.0
2022-11-11,8.88,8.9199,8.875,8.9,3854,7.1551374417609,7.18728721472557,7.15110864815631,7.17125261617928,4783.0695466805,0.0,1.0
2022-11-14,8.92,8.92,8.92,8.92,103,7.18736779059766,7.18736779059766,7.18736779059766,7.18736779059766,127.829829607704,0.0,1.0
2022-11-15,8.88,8.9,8.88,8.9,832,7.1551374417609,7.17125261617928,7.1551374417609,7.17125261617928,1032.5671673166,0.0,1.0
2022-11-16,8.88,8.88,8.88,8.88,136,7.1551374417609,7.1551374417609,7.1551374417609,7.1551374417609,168.785017734444,0.0,1.0
2022-11-17,8.89,8.9001,8.805,8.9,7021,7.16319502897009,7.17133319205138,7.09470553769198,7.17125261617928,8713.52654054069,0.0,1.0
2022-11-18,8.89,8.89,8.89,8.89,25,7.16319502897009,7.16319502897009,7.16319502897009,7.16319502897009,31.0266576717728,0.0,1.0
2022-11-21,8.67,8.7962,8.67,8.7962,1214,6.98592811036791,7.08761486094789,6.98592811036791,7.08761486094789,1506.65449654129,0.0,1.0
2022-11-22,8.7,8.7,8.7,8.7,531,7.01010087199548,7.01010087199548,7.01010087199548,7.01010087199548,659.006208948455,0.0,1.0
2022-11-23,8.82,8.82,8.67,8.67,1397,7.10679191850576,7.10679191850576,6.98592811036791,6.98592811036791,1733.76963069867,0.0,1.0
2022-11-25,8.69,8.7,8.69,8.7,501,7.00204328478629,7.01010087199548,7.00204328478629,7.01010087199548,621.774219742328,0.0,1.0
2022-11-28,8.7964,8.8,8.67,8.8,4476,7.08777601269207,7.09067674408738,6.98592811036791,7.09067674408738,5555.01278955421,0.0,1.0
2022-11-29,8.8,8.8,8.68,8.68,3031,7.09067674408738,7.09067674408738,6.9939856975771,6.9939856975771,3761.67197612574,0.0,1.0
2022-11-30,8.8,8.8,8.73,8.73,802,7.09067674408738,7.09067674408738,7.03427363362305,7.03427363362305,995.335178110473,0.0,1.0
2022-12-01,8.8,8.8,8.8,8.8,73,7.09067674408738,7.09067674408738,7.09067674408738,7.09067674408738,90.5978404015767,0.0,1.0
2022-12-02,9.06,9.22,8.67,8.67,6261,7.30017401152633,7.42909540687337,6.98592811036791,6.98592811036791,7770.31614731879,0.0,1.0
2022-12-05,8.91,9.02,8.91,9.02,646,7.17931020338847,7.26794366268957,7.17931020338847,7.26794366268957,801.728834238611,0.0,1.0
2022-12-06,8.81,8.91,8.81,8.91,3810,7.09873433129657,7.17931020338847,7.09873433129657,7.17931020338847,4728.46262917818,0.0,1.0
2022-12-07,8.775,8.81,8.76,8.81,1563,7.07053277606441,7.09873433129657,7.05844639525062,7.09873433129657,1939.78663763924,0.0,1.0
2022-12-08,8.8,8.825,8.76,8.8,1944,7.09067674408738,7.11082071211036,7.05844639525062,7.09067674408738,2412.63290055706,0.0,1.0
2022-12-09,8.8,8.8,8.8,8.8,60,7.09067674408738,7.09067674408738,7.09067674408738,7.09067674408738,74.4639784122548,0.0,1.0
2022-12-12,8.82,8.8404,8.72,8.79,1309,7.10679191850576,7.12322939641251,7.02621604641386,7.08261915687819,1624.55579569403,0.0,1.0
2022-12-13,8.54,8.586,8.5001,8.5001,3319,7.1382165086216,7.17666591838701,7.10486582493378,7.10486582493378,3970.77616877627,0.319,1.0
2022-12-14,8.54,8.54,8.54,8.54,0,7.1382165086216,7.1382165086216,7.1382165086216,7.1382165086216,0,0.0,1.0
2022-12-15,8.47,8.5,8.24,8.5,4298,7.07970653723946,7.10478223926038,6.88745948841241,7.10478223926038,5142.02951895161,0.0,1.0
2022-12-16,8.46,8.57,8.46,8.56,3322,7.07134796989915,7.16329221064252,7.07134796989915,7.15493364330222,3974.36530059499,0.0,1.0
2022-12-19,8.65,8.65,8.55,8.605,2994,7.23016074936497,7.23016074936497,7.14657507596191,7.1925471963336,3581.9535550817,0.0,1.0
2022-12-20,8.62,8.62,8.62,8.62,101,7.20508504734405,7.20508504734405,7.20508504734405,7.20508504734405,120.834104563544,0.0,1.0
2022-12-21,8.59,8.59,8.59,8.59,170,7.18000934532314,7.18000934532314,7.18000934532314,7.18000934532314,203.384136394084,0.0,1.0
2022-12-22,8.41,8.5,8.41,8.49,900,7.02955513319762,7.10478223926038,7.02955513319762,7.09642367192007,1076.73954561574,0.0,1.0
2022-12-23,8.45,8.45,8.4,8.41,1303,7.06298940255885,7.06298940255885,7.02119656585732,7.02955513319762,1558.87958659701,0.0,1.0
2022-12-27,8.4,8.46,8.35,8.46,1405,7.02119656585732,7.07134796989915,6.97940372915578,7.07134796989915,1680.91006843346,0.0,1.0
2022-12-28,8.42,8.49,8.35,8.49,1360,7.03791370053793,7.09642367192007,6.97940372915578,7.09642367192007,1627.07309115267,0.0,1.0
2022-12-29,8.55,8.57,8.47,8.47,4532,7.14657507596191,7.16329221064252,7.07970653723946,7.07970653723946,5421.9818008117,0.0,1.0
2022-12-30,8.35,8.75,8.33,8.65,4550,6.97940372915578,7.31374642276804,6.96268659447517,7.23016074936497,5443.51659172402,0.0,1.0
2023-01-03,8.35,8.35,8.35,8.35,0,6.97940372915578,6.97940372915578,6.97940372915578,6.97940372915578,0,0.0,1.0
2023-01-04,8.46,8.51,8.46,8.51,1022,7.07134796989915,7.11314080660069,7.07134796989915,7.11314080660069,1222.69757291032,0.0,1.0
2023-01-05,8.53,8.55,8.5232,8.55,1300,7.1298579412813,7.14657507596191,7.12417411548989,7.14657507596191,1555.29045477829,0.0,1.0
2023-01-06,8.8,8.8,8.8,8.8,1270,7.35553925946957,7.35553925946957,7.35553925946957,7.35553925946957,1519.3991365911,0.0,1.0
2023-01-09,8.7454,8.7454,8.7454,8.7454,615,7.3099014817915,7.3099014817915,7.3099014817915,7.3099014817915,735.772022837422,0.0,1.0
2023-01-10,8.64,8.64,8.64,8.64,200,7.22180218202467,7.22180218202467,7.22180218202467,7.22180218202467,239.275454581275,0.0,1.0
2023-01-11,8.64,8.64,8.64,8.64,120,7.22180218202467,7.22180218202467,7.22180218202467,7.22180218202467,143.565272748765,0.0,1.0
2023-01-12,8.99,8.99,8.75,8.75,1512,7.51435203893539,7.51435203893539,7.31374642276804,7.31374642276804,1808.92243663444,0.0,1.0
2023-01-13,8.79,8.81,8.79,8.79,650,7.34718069212926,7.36389782680988,7.34718069212926,7.34718069212926,777.645227389146,0.0,1.0
2023-01-17,8.79,8.79,8.79,8.79,0,7.34718069212926,7.34718069212926,7.34718069212926,7.34718069212926,0,0.0,1.0
2023-01-18,9.04,9.04,9.03,9.04,527,7.55614487563692,7.55614487563692,7.54778630829661,7.55614487563692,630.490822821661,0.0,1.0
2023-01-19,8.97,8.97,8.97,8.97,175,7.49763490425478,7.49763490425478,7.49763490425478,7.49763490425478,209.366022758616,0.0,1.0
2023-01-20,9.009,9.009,8.97,8.97,200,7.53023331688197,7.53023331688197,7.49763490425478,7.49763490425478,239.275454581276,0.0,1.0
2023-01-23,9.0086,9.0299,8.965,8.9673,4412,7.52989897418836,7.54770272262321,7.49345562058462,7.49537809107289,5278.41652806294,0.0,1.0
2023-01-24,8.91,8.92,8.91,8.92,538,7.44748350021294,7.45584206755324,7.44748350021294,7.45584206755324,643.650972823631,0.0,1.0
2023-01-25,9.25,9.25,8.9064,8.9064,3353,7.73167478978335,7.73167478978335,7.44447441597043,7.44447441597043,4011.45299605509,0.0,1.0
2023-01-26,8.8,8.98,8.8,8.98,2758,7.35553925946957,7.50599347159508,7.35553925946957,7.50599347159508,3299.60851867579,0.0,1.0
2023-01-27,8.9,8.9,8.9,8.9,110,7.43912493287263,7.43912493287263,7.43912493287263,7.43912493287263,131.601500019702,0.0,1.0
2023-01-30,8.9,8.9,8.9,8.9,20,7.43912493287263,7.43912493287263,7.43912493287263,7.43912493287263,23.9275454581276,0.0,1.0
2023-01-31,8.8643,8.8643,8.8643,8.8643,201,7.40928484746774,7.40928484746774,7.40928484746774,7.40928484746774,240.471831854182,0.0,1.0
2023-02-01,8.8643,8.8643,8.8643,8.8643,0,7.40928484746774,7.40928484746774,7.40928484746774,7.40928484746774,0,0.0,1.0
2023-02-02,8.8767,8.8767,8.8715,8.8715,993,7.41964947096972,7.41964947096972,7.41530301595276,7.41530301595276,1188.00263199603,0.0,1.0
2023-02-03,8.83,8.83,8.83,8.83,130,7.38061496149049,7.38061496149049,7.38061496149049,7.38061496149049,155.529045477829,0.0,1.0
2023-02-06,8.67,8.67,8.67,8.67,146,7.24687788404559,7.24687788404559,7.24687788404559,7.24687788404559,174.671081844331,0.0,1.0
2023-02-07,8.69,8.69,8.5606,8.58,1058,7.2635950187262,7.2635950187262,7.15543515734264,7.17165077798283,1265.76715473495,0.0,1.0
2023-02-08,8.6617,8.75,8.66,8.75,1900,7.23994027315313,7.31374642276804,7.23851931670528,7.31374642276804,2273.11681852212,0.0,1.0
2023-02-09,8.6617,8.6617,8.6617,8.6617,10,7.23994027315313,7.23994027315313,7.23994027315313,7.23994027315313,11.9637727290638,0.0,1.0
2023-02-10,8.5799,8.7,8.535,8.684,3301,7.17156719230943,7.2719535860665,7.13403722495145,7.25857987832202,3949.24137786395,0.0,1.0
2023-02-13,8.62,8.65,8.62,8.65,1636,7.20508504734405,7.23016074936497,7.20508504734405,7.23016074936497,1957.27321847484,0.0,1.0
2023-02-14,8.5,8.5,8.5,8.5,104,7.10478223926038,7.10478223926038,7.10478223926038,7.10478223926038,124.423236382263,0.0,1.0
2023-02-15,8.5214,8.5214,8.5214,8.5214,150,7.12266957336863,7.12266957336863,7.12266957336863,7.12266957336863,179.456590935957,0.0,1.0
2023-02-16,8.54,8.626,8.53,8.53,2351,7.1382165086216,7.21010018774824,7.1298579412813,7.1298579412813,2812.6829686029,0.0,1.0
2023-02-17,8.54,8.54,8.54,8.54,13,7.1382165086216,7.1382165086216,7.1382165086216,7.1382165086216,15.5529045477829,0.0,1.0
2023-02-21,8.4,8.54,8.4,8.54,2156,7.02119656585732,7.1382165086216,7.02119656585732,7.1382165086216,2579.38940038615,0.0,1.0
2023-02-22,8.39,8.41,8.39,8.41,575,7.01283799851701,7.02955513319762,7.01283799851701,7.02955513319762,687.916931921167,0.0,1.0
2023-02-23,8.39,8.39,8.39,8.39,0,7.01283799851701,7.01283799851701,7.01283799851701,7.01283799851701,0,0.0,1.0
2023-02-24,8.5,8.5,8.4,8.4,3100,7.10478223926038,7.10478223926038,7.02119656585732,7.02119656585732,3708.76954600977,0.0,1.0
2023-02-27,8.3901,8.45,8.39,8.39,3988,7.01292158419041,7.06298940255885,7.01283799851701,7.01283799851701,4771.15256435064,0.0,1.0
2023-02-28,8.47,8.47,8.4101,8.4101,1100,7.07970653723946,7.07970653723946,7.02963871887103,7.02963871887103,1316.01500019702,0.0,1.0
2023-03-01,8.47,8.49,8.47,8.47,1800,7.07970653723946,7.09642367192007,7.07970653723946,7.07970653723946,2153.47909123148,0.0,1.0
2023-03-02,8.43,8.4301,8.395,8.42,4100,7.04627226787823,7.04635585355164,7.01701728218716,7.03791370053793,4905.14681891615,0.0,1.0
2023-03-03,8.46,8.51,8.46,8.48,3813,7.07134796989915,7.11314080660069,7.07134796989915,7.08806510457977,4561.78654159202,0.0,1.0
2023-03-06,8.62,8.62,8.5,8.5,5184,7.20508504734405,7.20508504734405,7.10478223926038,7.10478223926038,6202.01978274667,0.0,1.0
2023-03-07,8.62,8.62,8.62,8.62,0,7.20508504734405,7.20508504734405,7.20508504734405,7.20508504734405,0,0.0,1.0
2023-03-08,8.52,8.56,8.508,8.508,600,7.12149937394099,7.15493364330222,7.11146909313262,7.11146909313262,717.826363743827,0.0,1.0
2023-03-09,8.52,8.52,8.52,8.52,0,7.12149937394099,7.12149937394099,7.12149937394099,7.12149937394099,0,0.0,1.0
2023-03-10,8.2,8.4201,8.2,8.39,4995,6.85402521905119,7.03799728621133,6.85402521905119,7.01283799851701,5975.90447816736,0.0,1.0
2023-03-13,8.25,8.31,8.25,8.31,598,6.89581805575272,6.94596945979456,6.89581805575272,6.94596945979456,715.433609198014,0.0,1.0
2023-03-14,8.25,8.25,8.25,8.25,0,6.89581805575272,6.89581805575272,6.89581805575272,6.89581805575272,0,0.0,1.0
2023-03-15,8.25,8.25,8.25,8.25,0,6.89581805575272,6.89581805575272,6.89581805575272,6.89581805575272,0,0.0,1.0
2023-03-16,8.3,8.55,8.3,8.48,1100,6.93761089245425,7.14657507596191,6.93761089245425,7.08806510457977,1316.01500019702,0.0,1.0
2023-03-17,8.3,8.3,8.3,8.3,85,6.93761089245425,6.93761089245425,6.93761089245425,6.93761089245425,101.692068197042,0.0,1.0
2023-03-20,8.3,8.3,8.3,8.3,0,6.93761089245425,6.93761089245425,6.93761089245425,6.93761089245425,0,0.0,1.0
2023-03-21,8.28,8.3,8.27,8.3,1200,6.92089375777364,6.93761089245425,6.91253519043333,6.93761089245425,1435.65272748765,0.0,1.0
2023-03-22,8.22,8.22,8.22,8.22,500,6.8707423537318,6.8707423537318,6.8707423537318,6.8707423537318,598.188636453189,0.0,1.0
2023-03-23,8.2,8.2222,8.2,8.22,1079,6.85402521905119,6.87258123854667,6.85402521905119,6.8707423537318,1290.89107746598,0.0,1.0
2023-03-24,8.19,8.2,8.19,8.2,1200,6.84566665171088,6.85402521905119,6.84566665171088,6.85402521905119,1435.65272748765,0.0,1.0
2023-03-27,8.19,8.19,8.19,8.19,102,6.84566665171088,6.84566665171088,6.84566665171088,6.84566665171088,122.030481836451,0.0,1.0
2023-03-28,8.19,8.19,8.19,8.19,0,6.84566665171088,6.84566665171088,6.84566665171088,6.84566665171088,0,0.0,1.0
2023-03-29,8.0398,8.18,7.97,8.18,4970,6.72012097025948,6.83730808437058,6.66177817022414,6.83730808437058,5945.9950463447,0.0,1.0
2023-03-30,7.98,8.0,7.98,8.0,886,6.67013673756445,6.68685387224506,6.67013673756445,6.68685387224506,1059.99026379505,0.0,1.0
2023-03-31,7.97,7.97,7.97,7.97,500,6.66177817022414,6.66177817022414,6.66177817022414,6.66177817022414,598.188636453189,0.0,1.0
2023-04-03,7.97,7.97,7.97,7.97,0,6.66177817022414,6.66177817022414,6.66177817022414,6.66177817022414,0,0.0,1.0
2023-04-04,7.97,7.97,7.97,7.97,120,6.66177817022414,6.66177817022414,6.66177817022414,6.66177817022414,143.565272748765,0.0,1.0
2023-04-05,8.04,8.1,8.03,8.1,2657,6.72028814160629,6.77043954564813,6.71192957426598,6.77043954564813,3178.77441411224,0.0,1.0
2023-04-06,8.1,8.1,8.02,8.04,2361,6.77043954564813,6.77043954564813,6.70357100692568,6.72028814160629,2824.64674133196,0.0,1.0
2023-04-10,8.07,8.07,8.07,8.07,340,6.74536384362721,6.74536384362721,6.74536384362721,6.74536384362721,406.768272788168,0.0,1.0
2023-04-11,8.07,8.07,8.07,8.07,0,6.74536384362721,6.74536384362721,6.74536384362721,6.74536384362721,0,0.0,1.0
2023-04-12,8.07,8.07,8.07,8.07,0,6.74536384362721,6.74536384362721,6.74536384362721,6.74536384362721,0,0.0,1.0
2023-04-13,8.07,8.07,8.07,8.07,3,6.74536384362721,6.74536384362721,6.74536384362721,6.74536384362721,3.58913181871913,0.0,1.0
2023-04-14,8.07,8.07,8.07,8.07,0,6.74536384362721,6.74536384362721,6.74536384362721,6.74536384362721,0,0.0,1.0
2023-04-17,8.204,8.204,8.13,8.13,1181,6.85736864598731,6.85736864598731,6.79551524766905,6.79551524766905,1412.92155930243,0.0,1.0
2023-04-18,8.0001,8.2675,8.0001,8.13,5735,6.68693745791847,6.91044554859826,6.68693745791847,6.79551524766905,6861.22366011807,0.0,1.0
2023-04-19,8.11,8.14,8.11,8.14,500,6.77879811298843,6.80387381500935,6.77879811298843,6.80387381500935,598.188636453189,0.0,1.0
2023-04-20,8.11,8.12,8.11,8.11,1576,6.77879811298843,6.78715668032874,6.77879811298843,6.77879811298843,1885.49058210045,0.0,1.0
2023-04-21,8.11,8.12,8.11,8.12,410,6.77879811298843,6.78715668032874,6.77879811298843,6.78715668032874,490.514681891615,0.0,1.0
2023-04-24,8.1134,8.1134,8.1134,8.1134,997,6.78164002588414,6.78164002588414,6.78164002588414,6.78164002588414,1192.78814108766,0.0,1.0
2023-04-25,8.1134,8.1134,8.1134,8.1134,0,6.78164002588414,6.78164002588414,6.78164002588414,6.78164002588414,0,0.0,1.0
2023-04-26,8.1134,8.1134,8.1134,8.1134,0,6.78164002588414,6.78164002588414,6.78164002588414,6.78164002588414,0,0.0,1.0
2023-04-27,8.16,8.16,8.12,8.12,1524,6.82059094968996,6.82059094968996,6.78715668032874,6.78715668032874,1823.27896390932,0.0,1.0
2023-04-28,8.15,8.335,8.15,8.335,1761,6.81223238234966,6.96686587814533,6.81223238234966,6.96686587814533,2106.82037758813,0.0,1.0
2023-05-01,8.15,8.15,8.15,8.15,15,6.81223238234966,6.81223238234966,6.81223238234966,6.81223238234966,17.9456590935957,0.0,1.0
2023-05-02,8.084,8.23,8.084,8.16,2615,6.75706583790364,6.87910092107211,6.75706583790364,6.82059094968996,3128.52656865018,0.0,1.0
2023-05-03,8.186,8.186,8.186,8.186,240,6.84232322477476,6.84232322477476,6.84232322477476,6.84232322477476,287.130545497531,0.0,1.0
2023-05-04,7.7501,7.9801,7.7501,7.98,2248,6.47797327441081,6.67022032323785,6.47797327441081,6.67013673756445,2689.45610949354,0.0,1.0
2023-05-05,7.4,7.9,7.17,7.9,6505,6.18533983182668,6.603268198842,5.99309278299964,6.603268198842,7782.43416025599,0.0,1.0
2023-05-08,7.55,7.575,7.39,7.57,3327,6.31071834193128,6.33161476028204,6.17698126448638,6.32743547661189,3980.34718695952,0.0,1.0
2023-05-09,7.63,7.63,7.55,7.55,1600,6.37758688065373,6.37758688065373,6.31071834193128,6.31071834193128,1914.2036366502,0.0,1.0
2023-05-10,7.58,7.58,7.55,7.55,1212,6.3357940439522,6.3357940439522,6.31071834193128,6.31071834193128,1450.00925476253,0.0,1.0
2023-05-11,7.58,7.58,7.58,7.58,0,6.3357940439522,6.3357940439522,6.3357940439522,6.3357940439522,0,0.0,1.0
2023-05-12,7.58,7.58,7.58,7.58,0,6.3357940439522,6.3357940439522,6.3357940439522,6.3357940439522,0,0.0,1.0
2023-05-15,7.58,7.58,7.58,7.58,0,6.3357940439522,6.3357940439522,6.3357940439522,6.3357940439522,0,0.0,1.0
2023-05-16,7.56,7.56,7.56,7.56,281,6.31907690927158,6.31907690927158,6.31907690927158,6.31907690927158,336.182013686692,0.0,1.0
2023-05-17,7.42,7.42,7.3101,7.3101,450,6.2020569665073,6.2020569665073,6.11019631143733,6.11019631143733,538.36977280787,0.0,1.0
2023-05-18,7.5599,7.56,7.4101,7.56,3005,6.31899332359818,6.31907690927158,6.19378198484039,6.31907690927158,3595.11370508367,0.0,1.0
2023-05-19,7.5599,7.5599,7.5599,7.5599,0,6.31899332359818,6.31899332359818,6.31899332359818,6.31899332359818,0,0.0,1.0
2023-05-22,7.5237,7.5237,7.5,7.5,453,6.28873530982627,6.28873530982627,6.26892550522975,6.26892550522975,541.958904626589,0.0,1.0
2023-05-23,7.535,7.535,7.535,7.535,1300,6.29818049092082,6.29818049092082,6.29818049092082,6.29818049092082,1555.29045477829,0.0,1.0
2023-05-24,7.57,7.57,7.55,7.55,564,6.32743547661189,6.32743547661189,6.31071834193128,6.31071834193128,674.756781919197,0.0,1.0
2023-05-25,7.5736,7.5736,7.5736,7.5736,484,6.3304445608544,6.3304445608544,6.3304445608544,6.3304445608544,579.046600086687,0.0,1.0
2023-05-26,7.5736,7.5736,7.5736,7.5736,0,6.3304445608544,6.3304445608544,6.3304445608544,6.3304445608544,0,0.0,1.0
2023-05-30,7.69,7.69,7.6477,7.6477,570,6.42773828469557,6.42773828469557,6.39238154484607,6.39238154484607,681.935045556635,0.0,1.0
2023-05-31,7.5801,7.6,7.5801,7.6,1561,6.3358776296256,6.35251117863281,6.3358776296256,6.35251117863281,1867.54492300686,0.0,1.0
2023-06-01,7.6607,7.6607,7.58,7.58,529,6.40324768238847,6.40324768238847,6.3357940439522,6.3357940439522,632.883577367474,0.0,1.0
2023-06-02,7.5701,7.66,7.26,7.66,2326,6.32751906228529,6.40266258267465,6.06831988906239,6.40266258267465,2782.77353678024,0.0,1.0
2023-06-05,7.5718,7.5816,7.57,7.58,2184,6.32894001873315,6.33713141472665,6.32743547661189,6.3357940439522,2612.88796402753,0.0,1.0
2023-06-06,7.43,7.44,7.43,7.43,1061,6.2104155338476,6.21877410118791,6.2104155338476,6.2104155338476,1269.35628655367,0.0,1.0
2023-06-07,7.43,7.43,7.43,7.43,16,6.2104155338476,6.2104155338476,6.2104155338476,6.2104155338476,19.142036366502,0.0,1.0
2023-06-08,7.52,7.52,7.52,7.52,200,6.28564263991036,6.28564263991036,6.28564263991036,6.28564263991036,239.275454581275,0.0,1.0
2023-06-09,7.52,7.63,7.4892,7.4892,3184,6.28564263991036,6.37758688065373,6.25989825250222,6.25989825250222,3809.26523693391,0.0,1.0
2023-06-12,7.52,7.65,7.52,7.65,1634,6.28564263991036,6.39430401533434,6.28564263991036,6.39430401533434,1954.88046392902,0.0,1.0
2023-06-13,7.2101,7.3809,7.2101,7.3809,600,6.29303997200653,6.44211574449494,6.29303997200653,6.44211574449494,687.435646244694,0.31875,1.0
2023-06-14,7.4957,7.505,7.32,7.32,1690,6.54231421452814,6.5504313379716,6.38896167807489,6.38896167807489,1936.27707025589,0.0,1.0
2023-06-15,7.5,7.5,7.4699,7.4699,438,6.54606729310952,6.54606729310952,6.51979574303984,6.51979574303984,501.828021758627,0.0,1.0
2023-06-16,7.235,7.36,7.235,7.36,231,6.31477291541965,6.42387403697148,6.31477291541965,6.42387403697148,264.662723804207,0.0,1.0
2023-06-20,7.235,7.235,7.235,7.235,0,6.31477291541965,6.31477291541965,6.31477291541965,6.31477291541965,0,0.0,1.0
2023-06-21,7.235,7.235,7.235,7.235,0,6.31477291541965,6.31477291541965,6.31477291541965,6.31477291541965,0,0.0,1.0
2023-06-22,7.42,7.42,7.42,7.42,103,6.47624257531635,6.47624257531635,6.47624257531635,6.47624257531635,118.009785938673,0.0,1.0
2023-06-23,7.4105,7.42,7.4,7.4,2380,6.46795089007842,6.47624257531635,6.45878639586806,6.45878639586806,2726.82806343728,0.0,1.0
2023-06-26,7.4105,7.4105,7.4105,7.4105,0,6.46795089007842,6.46795089007842,6.46795089007842,6.46795089007842,0,0.0,1.0
2023-06-27,7.4105,7.4105,7.4105,7.4105,0,6.46795089007842,6.46795089007842,6.46795089007842,6.46795089007842,0,0.0,1.0
2023-06-28,7.4257,7.44,7.4257,7.44,1474,6.48121758645912,6.49369875476465,6.48121758645912,6.49369875476465,1688.8002376078,0.0,1.0
2023-06-29,7.6,7.6,7.46,7.46,209,6.63334819035098,6.63334819035098,6.51115493421294,6.51115493421294,239.456750108569,0.0,1.0
2023-06-30,7.5706,7.5706,7.5706,7.5706,900,6.60768760656199,6.60768760656199,6.60768760656199,6.60768760656199,1031.15346936704,0.0,1.0
2023-07-03,7.56,7.563,7.56,7.56,1451,6.5984358314544,6.60105425837164,6.5984358314544,6.5984358314544,1662.44853783508,0.0,1.0
2023-07-05,7.58,7.58,7.55,7.55,560,6.61589201090269,6.61589201090269,6.58970774173025,6.58970774173025,641.606603161715,0.0,1.0
2023-07-06,7.4001,7.4001,7.4001,7.4001,132,6.4588736767653,6.4588736767653,6.4588736767653,6.4588736767653,151.235842173833,0.0,1.0
2023-07-07,7.4001,7.4001,7.4001,7.4001,3,6.4588736767653,6.4588736767653,6.4588736767653,6.4588736767653,3.43717823122347,0.0,1.0
2023-07-10,7.4001,7.4001,7.4001,7.4001,0,6.4588736767653,6.4588736767653,6.4588736767653,6.4588736767653,0,0.0,1.0
2023-07-11,7.7,7.7,7.68,7.69,822,6.72062908759244,6.72062908759244,6.70317290814415,6.7119009978683,941.786835355231,0.0,1.0
2023-07-12,7.7,7.7,7.7,7.7,29,6.72062908759244,6.72062908759244,6.72062908759244,6.72062908759244,33.2260562351602,0.0,1.0
2023-07-13,7.7,7.7,7.7,7.7,0,6.72062908759244,6.72062908759244,6.72062908759244,6.72062908759244,0,0.0,1.0
2023-07-14,7.5801,7.5801,7.52,7.52,1300,6.61597929179993,6.61597929179993,6.56352347255781,6.56352347255781,1489.44390019684,0.0,1.0
2023-07-17,7.43,7.48,7.43,7.43,649,6.4849706650405,6.52861111366123,6.4849706650405,6.4849706650405,743.576224021344,0.0,1.0
2023-07-18,7.42,7.42,7.42,7.42,776,6.47624257531635,6.47624257531635,6.47624257531635,6.47624257531635,889.083435809805,0.0,1.0
2023-07-19,7.41,7.41,7.41,7.41,793,6.46751448559221,6.46751448559221,6.46751448559221,6.46751448559221,908.56077912007,0.0,1.0
2023-07-20,7.41,7.41,7.41,7.41,21,6.46751448559221,6.46751448559221,6.46751448559221,6.46751448559221,24.0602476185643,0.0,1.0
2023-07-21,7.5,7.5,7.5,7.5,100,6.54606729310952,6.54606729310952,6.54606729310952,6.54606729310952,114.572607707449,0.0,1.0
2023-07-24,7.5,7.5,7.5,7.5,572,6.54606729310952,6.54606729310952,6.54606729310952,6.54606729310952,655.355316086609,0.0,1.0
2023-07-25,7.5193,7.525,7.5,7.525,688,6.56291250627712,6.56788751741989,6.54606729310952,6.56788751741989,788.25954102725,0.0,1.0
2023-07-26,7.3165,7.5015,7.3165,7.5,750,6.38590684667144,6.54737650656814,6.38590684667144,6.54606729310952,859.294557805868,0.0,1.0
2023-07-27,7.3165,7.3165,7.3165,7.3165,0,6.38590684667144,6.38590684667144,6.38590684667144,6.38590684667144,0,0.0,1.0
2023-07-28,7.39,7.41,7.3897,7.41,1713,6.45005830614392,6.46751448559221,6.44979646345219,6.46751448559221,1962.6287700286,0.0,1.0
2023-07-31,7.36,7.375,7.32,7.35,3585,6.42387403697148,6.4369661715577,6.38896167807489,6.41514594724733,4107.42798631205,0.0,1.0
2023-08-01,7.36,7.36,7.36,7.36,0,6.42387403697148,6.42387403697148,6.42387403697148,6.42387403697148,0,0.0,1.0
2023-08-02,7.36,7.36,7.36,7.36,5,6.42387403697148,6.42387403697148,6.42387403697148,6.42387403697148,5.72863038537245,0.0,1.0
2023-08-03,7.35,7.38,7.35,7.36,1040,6.41514594724733,6.44133021641977,6.41514594724733,6.42387403697148,1191.55512015747,0.0,1.0
2023-08-04,8.1049,8.19,7.68,7.68,6940,7.07402944052312,7.1483054840756,6.70317290814415,6.70317290814415,7951.33897489696,0.0,1.0
2023-08-07,8.35,8.35,8.15,8.21,3460,7.28795491966194,7.28795491966194,7.11339312517902,7.16576166352389,3964.21222667773,0.0,1.0
2023-08-08,8.34,8.4,8.2,8.38,1800,7.27922682993779,7.33159536828267,7.15703357379974,7.31413918883437,2062.30693873408,0.0,1.0
2023-08-09,8.27,8.38,8.14,8.38,1171,7.21813020186877,7.31413918883437,7.10466503545487,7.31413918883437,1341.64523625423,0.0,1.0
2023-08-10,8.27,8.27,8.27,8.27,0,7.21813020186877,7.21813020186877,7.21813020186877,7.21813020186877,0,0.0,1.0
2023-08-11,8.22,8.25,8.22,8.25,2800,7.17448975324804,7.20067402242047,7.17448975324804,7.20067402242047,3208.03301580857,0.0,1.0
2023-08-14,8.17,8.17,8.17,8.17,200,7.13084930462731,7.13084930462731,7.13084930462731,7.13084930462731,229.145215414898,0.0,1.0
2023-08-15,8.16,8.21,8.16,8.1701,1570,7.12212121490316,7.16576166352389,7.12212121490316,7.13093658552455,1798.78994100695,0.0,1.0
2023-08-16,8.25,8.27,8.1802,8.1802,2624,7.20067402242047,7.21813020186877,7.13975195614594,7.13975195614594,3006.38522624346,0.0,1.0
2023-08-17,8.02,8.02,7.82,7.82,3810,6.99992795876512,6.99992795876512,6.8253661642822,6.8253661642822,4365.2163536538,0.0,1.0
2023-08-18,8.19,8.19,8.19,8.19,364,7.1483054840756,7.1483054840756,7.1483054840756,7.1483054840756,417.044292055114,0.0,1.0
2023-08-21,8.115,8.115,8.115,8.115,167,7.0828448111445,7.0828448111445,7.0828448111445,7.0828448111445,191.33625487144,0.0,1.0
2023-08-22,8.115,8.115,8.115,8.115,0,7.0828448111445,7.0828448111445,7.0828448111445,7.0828448111445,0,0.0,1.0
2023-08-23,8.22,8.22,8.21,8.21,226,7.17448975324804,7.17448975324804,7.16576166352389,7.16576166352389,258.934093418835,0.0,1.0
2023-08-24,8.2197,8.22,8.21,8.21,600,7.17422791055631,7.17448975324804,7.16576166352389,7.16576166352389,687.435646244694,0.0,1.0
2023-08-25,8.26,8.26,8.12,8.2431,1100,7.20940211214462,7.20940211214462,7.08720885600658,7.19465164051081,1260.29868478194,0.0,1.0
2023-08-28,8.26,8.26,8.26,8.26,0,7.20940211214462,7.20940211214462,7.20940211214462,7.20940211214462,0,0.0,1.0
2023-08-29,8.35,8.35,8.2855,8.2855,2381,7.28795491966194,7.28795491966194,7.23165874094119,7.23165874094119,2727.97378951436,0.0,1.0
2023-08-30,8.129,8.33,8.12,8.33,2470,7.09506413675831,7.27049874021364,7.08720885600658,7.27049874021364,2829.94341037399,0.0,1.0
2023-08-31,8.129,8.129,8.129,8.129,0,7.09506413675831,7.09506413675831,7.09506413675831,7.09506413675831,0,0.0,1.0
2023-09-01,8.35,8.4,8.2,8.2,2520,7.28795491966194,7.33159536828267,7.15703357379974,7.15703357379974,2887.22971422771,0.0,1.0
2023-09-05,8.35,8.35,8.35,8.35,846,7.28795491966194,7.28795491966194,7.28795491966194,7.28795491966194,969.284261205018,0.0,1.0
2023-09-06,8.22,8.27,8.22,8.27,928,7.17448975324804,7.21813020186877,7.17448975324804,7.21813020186877,1063.23379952513,0.0,1.0
2023-09-07,8.17,8.17,8.17,8.17,1112,7.13084930462731,7.13084930462731,7.13084930462731,7.13084930462731,1274.04739770683,0.0,1.0
2023-09-08,8.3,8.3,8.3,8.3,100,7.24431447104121,7.24431447104121,7.24431447104121,7.24431447104121,114.572607707449,0.0,1.0
2023-09-11,8.3,8.3,8.3,8.3,0,7.24431447104121,7.24431447104121,7.24431447104121,7.24431447104121,0,0.0,1.0
2023-09-12,8.15,8.2201,8.15,8.2201,1505,7.11339312517902,7.17457703414528,7.11339312517902,7.17457703414528,1724.31774599711,0.0,1.0
2023-09-13,8.15,8.15,8.15,8.15,0,7.11339312517902,7.11339312517902,7.11339312517902,7.11339312517902,0,0.0,1.0
2023-09-14,8.15,8.15,8.15,8.15,14,7.11339312517902,7.11339312517902,7.11339312517902,7.11339312517902,16.0401650790429,0.0,1.0
2023-09-15,8.18,8.25,8.18,8.22,6838,7.13957739435145,7.20067402242047,7.13957739435145,7.17448975324804,7834.47491503537,0.0,1.0
2023-09-18,8.25,8.25,8.22,8.22,322,7.20067402242047,7.20067402242047,7.17448975324804,7.17448975324804,368.923796817986,0.0,1.0
2023-09-19,8.29,8.29,8.18,8.18,414,7.23558638131706,7.23558638131706,7.13957739435145,7.13957739435145,474.330595908839,0.0,1.0
2023-09-20,8.29,8.29,8.29,8.29,98,7.23558638131706,7.23558638131706,7.23558638131706,7.23558638131706,112.2811555533,0.0,1.0
2023-09-21,8.26,8.27,8.24,8.24,527,7.20940211214462,7.21813020186877,7.19194593269633,7.19194593269633,603.797642618256,0.0,1.0
2023-09-22,8.26,8.26,8.26,8.26,0,7.20940211214462,7.20940211214462,7.20940211214462,7.20940211214462,0,0.0,1.0
2023-09-25,8.22,8.24,8.05,8.24,2530,7.17448975324804,7.19194593269633,7.02611222793755,7.19194593269633,2898.68697499846,0.0,1.0
2023-09-26,8.16,8.1789,8.16,8.165,1599,7.12212121490316,7.1386173044818,7.12212121490316,7.12648525976523,1832.01599724211,0.0,1.0
2023-09-27,8.22,8.22,8.13,8.15,1884,7.17448975324804,7.17448975324804,7.09593694573072,7.11339312517902,2158.54792920834,0.0,1.0
2023-09-28,8.254,8.254,8.15,8.15,266,7.20416525831013,7.20416525831013,7.11339312517902,7.11339312517902,304.763136501814,0.0,1.0
2023-09-29,8.254,8.254,8.254,8.254,0,7.20416525831013,7.20416525831013,7.20416525831013,7.20416525831013,0,0.0,1.0
2023-10-02,8.254,8.254,8.254,8.254,0,7.20416525831013,7.20416525831013,7.20416525831013,7.20416525831013,0,0.0,1.0
2023-10-03,8.254,8.254,8.254,8.254,0,7.20416525831013,7.20416525831013,7.20416525831013,7.20416525831013,0,0.0,1.0
2023-10-04,8.124,8.15,8.124,8.15,855,7.09070009189624,7.11339312517902,7.09070009189624,7.11339312517902,979.595795898688,0.0,1.0
2023-10-05,8.124,8.124,8.124,8.124,5,7.09070009189624,7.09070009189624,7.09070009189624,7.09070009189624,5.72863038537245,0.0,1.0
2023-10-06,8.124,8.124,8.124,8.124,0,7.09070009189624,7.09070009189624,7.09070009189624,7.09070009189624,0,0.0,1.0
2023-10-09,8.124,8.124,8.124,8.124,5,7.09070009189624,7.09070009189624,7.09070009189624,7.09070009189624,5.72863038537245,0.0,1.0
2023-10-10,8.16,8.16,8.11,8.12,306,7.12212121490316,7.12212121490316,7.07848076628243,7.08720885600658,350.592179584794,0.0,1.0
2023-10-11,8.2999,8.3,8.2999,8.3,800,7.24422719014396,7.24431447104121,7.24422719014396,7.24431447104121,916.580861659593,0.0,1.0
2023-10-12,8.213,8.213,8.213,8.213,200,7.16838009044113,7.16838009044113,7.16838009044113,7.16838009044113,229.145215414898,0.0,1.0
2023-10-13,8.22,8.22,8.22,8.22,354,7.17448975324804,7.17448975324804,7.17448975324804,7.17448975324804,405.587031284369,0.0,1.0
2023-10-16,8.22,8.22,8.22,8.22,50,7.17448975324804,7.17448975324804,7.17448975324804,7.17448975324804,57.2863038537245,0.0,1.0
2023-10-17,8.22,8.22,8.22,8.22,0,7.17448975324804,7.17448975324804,7.17448975324804,7.17448975324804,0,0.0,1.0
2023-10-18,8.07,8.07,8.06,8.06,220,7.04356840738585,7.04356840738585,7.0348403176617,7.0348403176617,252.059736956388,0.0,1.0
2023-10-19,8.11,8.11,8.11,8.11,915,7.07848076628243,7.07848076628243,7.07848076628243,7.07848076628243,1048.33936052316,0.0,1.0
2023-10-20,8.11,8.11,8.11,8.11,11,7.07848076628243,7.07848076628243,7.07848076628243,7.07848076628243,12.6029868478194,0.0,1.0
2023-10-23,8.55,8.55,8.55,8.55,105,7.46251671414486,7.46251671414486,7.46251671414486,7.46251671414486,120.301238092821,0.0,1.0
2023-10-24,8.55,8.55,8.55,8.55,27,7.46251671414486,7.46251671414486,7.46251671414486,7.46251671414486,30.9346040810112,0.0,1.0
2023-10-25,8.55,8.55,8.55,8.55,50,7.46251671414486,7.46251671414486,7.46251671414486,7.46251671414486,57.2863038537245,0.0,1.0
2023-10-26,8.15,8.15,8.15,8.15,101,7.11339312517902,7.11339312517902,7.11339312517902,7.11339312517902,115.718333784523,0.0,1.0
2023-10-27,8.18,8.18,8.17,8.17,618,7.13957739435145,7.13957739435145,7.13084930462731,7.13084930462731,708.058715632035,0.0,1.0
2023-10-30,8.19,8.19,8.17,8.17,200,7.1483054840756,7.1483054840756,7.13084930462731,7.13084930462731,229.145215414898,0.0,1.0
2023-10-31,8.1701,8.1701,8.17,8.17,464,7.13093658552455,7.13093658552455,7.13084930462731,7.13084930462731,531.616899762563,0.0,1.0
2023-11-01,8.1701,8.1701,8.1701,8.1701,3,7.13093658552455,7.13093658552455,7.13093658552455,7.13093658552455,3.43717823122347,0.0,1.0
2023-11-02,8.1701,8.1701,8.1701,8.1701,51,7.13093658552455,7.13093658552455,7.13093658552455,7.13093658552455,58.432029930799,0.0,1.0
2023-11-03,8.1701,8.1701,8.1701,8.1701,0,7.13093658552455,7.13093658552455,7.13093658552455,7.13093658552455,0,0.0,1.0
2023-11-06,8.1701,8.1701,8.1701,8.1701,0,7.13093658552455,7.13093658552455,7.13093658552455,7.13093658552455,0,0.0,1.0
2023-11-07,8.1701,8.1701,8.1701,8.1701,0,7.13093658552455,7.13093658552455,7.13093658552455,7.13093658552455,0,0.0,1.0
2023-11-08,8.21,8.21,8.21,8.21,100,7.16576166352389,7.16576166352389,7.16576166352389,7.16576166352389,114.572607707449,0.0,1.0
2023-11-09,8.21,8.2101,8.21,8.2101,350,7.16576166352389,7.16584894442113,7.16576166352389,7.16584894442113,401.004126976072,0.0,1.0
2023-11-10,8.2101,8.2101,8.2101,8.2101,148,7.16584894442113,7.16584894442113,7.16584894442113,7.16584894442113,169.567459407025,0.0,1.0
2023-11-13,8.2101,8.2101,8.2101,8.2101,36,7.16584894442113,7.16584894442113,7.16584894442113,7.16584894442113,41.2461387746817,0.0,1.0
2023-11-14,8.3,8.3,8.3,8.3,200,7.24431447104121,7.24431447104121,7.24431447104121,7.24431447104121,229.145215414898,0.0,1.0
2023-11-15,8.3,8.3,8.3,8.3,0,7.24431447104121,7.24431447104121,7.24431447104121,7.24431447104121,0,0.0,1.0
2023-11-16,8.3,8.3,8.3,8.3,0,7.24431447104121,7.24431447104121,7.24431447104121,7.24431447104121,0,0.0,1.0
2023-11-17,8.33,8.33,8.33,8.33,116,7.27049874021364,7.27049874021364,7.27049874021364,7.27049874021364,132.904224940641,0.0,1.0
2023-11-20,8.455,8.455,8.37,8.37,200,7.37959986176547,7.37959986176547,7.30541109911023,7.30541109911023,229.145215414898,0.0,1.0
2023-11-21,8.37,8.38,8.37,8.38,900,7.30541109911023,7.31413918883437,7.30541109911023,7.31413918883437,1031.15346936704,0.0,1.0
2023-11-22,8.37,8.37,8.37,8.37,1,7.30541109911023,7.30541109911023,7.30541109911023,7.30541109911023,1.14572607707449,0.0,1.0
2023-11-24,8.37,8.37,8.37,8.37,0,7.30541109911023,7.30541109911023,7.30541109911023,7.30541109911023,0,0.0,1.0
2023-11-27,8.55,8.55,8.49,8.4989,3488,7.46251671414486,7.46251671414486,7.41014817579998,7.41791617565447,3996.29255683582,0.0,1.0
2023-11-28,8.55,8.55,8.55,8.55,0,7.46251671414486,7.46251671414486,7.46251671414486,7.46251671414486,0,0.0,1.0
2023-11-29,8.54,8.55,8.49,8.49,2891,7.45378862442071,7.46251671414486,7.41014817579998,7.41014817579998,3312.29408882235,0.0,1.0
2023-11-30,8.55,8.55,8.5072,8.55,931,7.46251671414486,7.46251671414486,7.42516049012551,7.46251671414486,1066.67097775635,0.0,1.0
2023-12-01,8.55,8.55,8.55,8.55,785,7.46251671414486,7.46251671414486,7.46251671414486,7.46251671414486,899.394970503474,0.0,1.0
2023-12-04,8.55,8.55,8.55,8.55,12,7.46251671414486,7.46251671414486,7.46251671414486,7.46251671414486,13.7487129248939,0.0,1.0
2023-12-05,8.5602,8.58,8.56,8.57,1479,7.47141936566348,7.48870098331729,7.471244803869,7.47997289359315,1694.52886799317,0.0,1.0
2023-12-06,8.5602,8.5602,8.5602,8.5602,0,7.47141936566348,7.47141936566348,7.47141936566348,7.47141936566348,0,0.0,1.0
2023-12-07,8.5602,8.5602,8.5602,8.5602,0,7.47141936566348,7.47141936566348,7.47141936566348,7.47141936566348,0,0.0,1.0
2023-12-08,8.5602,8.5602,8.5602,8.5602,0,7.47141936566348,7.47141936566348,7.47141936566348,7.47141936566348,0,0.0,1.0
2023-12-11,8.5635,8.5635,8.5635,8.5635,6500,7.47429963527245,7.47429963527245,7.47429963527245,7.47429963527245,7447.21950098419,0.0,1.0
2023-12-12,8.56,8.56,8.56,8.56,305,7.471244803869,7.471244803869,7.471244803869,7.471244803869,349.44645350772,0.0,1.0
2023-12-13,8.17,8.5,8.17,8.36,4458,7.40905715934761,7.70832140201403,7.40905715934761,7.58136081421616,4915.85625764116,0.318749994,1.0
2023-12-14,8.3,8.41,8.3,8.41,842,7.52694913373135,7.62670388128683,7.52694913373135,7.62670388128683,928.47711281603,0.0,1.0
2023-12-15,8.37,8.55,8.37,8.5,867,7.59042942763029,7.75366446908471,7.59042942763029,7.70832140201403,956.044723054035,0.0,1.0
2023-12-18,8.37,8.37,8.37,8.37,11,7.59042942763029,7.59042942763029,7.59042942763029,7.59042942763029,12.1297485047225,0.0,1.0
2023-12-19,8.33,8.37,8.33,8.37,1952,7.55415497397375,7.59042942763029,7.55415497397375,7.59042942763029,2152.47900738348,0.0,1.0
2023-12-20,8.2799,8.28,8.27,8.27,7410,7.50872122076894,7.50881190690308,7.49974329348895,7.49974329348895,8171.03967454487,0.0,1.0
2023-12-21,8.398,8.42,8.398,8.42,1782,7.61582154518987,7.63577249470096,7.61582154518987,7.63577249470096,1965.01925776504,0.0,1.0
2023-12-22,8.41,8.41,8.41,8.41,511,7.62670388128683,7.62670388128683,7.62670388128683,7.62670388128683,563.481953264835,0.0,1.0
2023-12-26,8.41,8.41,8.41,8.41,0,7.62670388128683,7.62670388128683,7.62670388128683,7.62670388128683,0,0.0,1.0
2023-12-27,8.41,8.41,8.41,8.41,0,7.62670388128683,7.62670388128683,7.62670388128683,7.62670388128683,0,0.0,1.0
2023-12-28,8.47,8.75,8.45,8.75,2523,7.68111556177163,7.93503673736739,7.66297833494336,7.93503673736739,2782.12322521953,0.0,1.0
2023-12-29,8.495,8.495,8.47,8.47,605,7.70378709530697,7.70378709530697,7.68111556177163,7.68111556177163,667.136167759736,0.0,1.0
2024-01-02,8.495,8.495,8.495,8.495,13,7.70378709530697,7.70378709530697,7.70378709530697,7.70378709530697,14.3351573237629,0.0,1.0
2024-01-03,8.495,8.495,8.495,8.495,20,7.70378709530697,7.70378709530697,7.70378709530697,7.70378709530697,22.0540881904045,0.0,1.0
2024-01-04,8.51,8.55,8.48,8.55,300,7.71739001542817,7.75366446908471,7.69018417518577,7.75366446908471,330.811322856067,0.0,1.0
2024-01-05,8.55,8.6,8.503,8.503,2098,7.75366446908471,7.79900753615538,7.71104198603827,7.71104198603827,2313.47385117343,0.0,1.0
2024-01-08,8.55,8.55,8.55,8.55,0,7.75366446908471,7.75366446908471,7.75366446908471,7.75366446908471,0,0.0,1.0
2024-01-09,8.55,8.55,8.55,8.55,0,7.75366446908471,7.75366446908471,7.75366446908471,7.75366446908471,0,0.0,1.0
2024-01-10,8.67,8.67,8.67,8.67,114,7.86248783005431,7.86248783005431,7.86248783005431,7.86248783005431,125.708302685306,0.0,1.0
2024-01-11,8.67,8.67,8.67,8.67,0,7.86248783005431,7.86248783005431,7.86248783005431,7.86248783005431,0,0.0,1.0
2024-01-12,8.6497,8.65,8.6,8.6,2545,7.84407854482362,7.84435060322605,7.79900753615538,7.79900753615538,2806.38272222897,0.0,1.0
2024-01-16,8.7,8.7,8.625,8.7,5576,7.88969367029672,7.88969367029672,7.82167906969071,7.88969367029672,6148.67978748477,0.0,1.0
2024-01-17,8.6315,8.6315,8.55,8.56,843,7.8275736684099,7.8275736684099,7.75366446908471,7.76273308249884,929.57981722555,0.0,1.0
2024-01-18,8.6315,8.6315,8.6315,8.6315,0,7.8275736684099,7.8275736684099,7.8275736684099,7.8275736684099,0,0.0,1.0
2024-01-19,8.6315,8.6315,8.6315,8.6315,63,7.8275736684099,7.8275736684099,7.8275736684099,7.8275736684099,69.4703777997742,0.0,1.0
2024-01-22,8.975,8.975,8.64,8.64,902,8.13908053918541,8.13908053918541,7.83528198981191,7.83528198981191,994.639377387243,0.0,1.0
2024-01-23,8.975,8.975,8.975,8.975,0,8.13908053918541,8.13908053918541,8.13908053918541,8.13908053918541,0,0.0,1.0
2024-01-24,8.88,8.88,8.88,8.88,231,8.05292871175113,8.05292871175113,8.05292871175113,8.05292871175113,254.724718599172,0.0,1.0
2024-01-25,9.2,9.2,9.16,9.16,631,8.34312434100342,8.34312434100342,8.30684988734689,8.30684988734689,695.806482407262,0.0,1.0
2024-01-26,9.49,9.55,9.0333,9.0333,5582,8.60611413001332,8.66052581049812,8.19195055538981,8.19195055538981,6155.29601394189,0.0,1.0
2024-01-29,9.056,9.056,9.056,9.056,2646,8.21253630783989,8.21253630783989,8.21253630783989,8.21253630783989,2917.75586759052,0.0,1.0
2024-01-30,9.1,9.1,9.0,9.0,1212,8.25243820686208,8.25243820686208,8.16175207272074,8.16175207272074,1336.47774433851,0.0,1.0
2024-01-31,9.0432,9.0432,9.0432,9.0432,1177,8.2009284826698,8.2009284826698,8.2009284826698,8.2009284826698,1297.88309000531,0.0,1.0
2024-02-01,9.15,9.15,9.14,9.15,4100,8.29778127393275,8.29778127393275,8.28871266051862,8.29778127393275,4521.08807903292,0.0,1.0
2024-02-02,9.05,9.05,9.02,9.02,1183,8.20709513979141,8.20709513979141,8.17988929954901,8.17988929954901,1304.49931646243,0.0,1.0
2024-02-05,9.05,9.05,9.05,9.05,0,8.20709513979141,8.20709513979141,8.20709513979141,8.20709513979141,0,0.0,1.0
2024-02-06,9.0859,9.0863,9.0699,9.07,2678,8.23965146194815,8.24001420648472,8.22514168048554,8.22523236661968,2953.04240869516,0.0,1.0
2024-02-07,9.15,9.15,9.15,9.15,133,8.29778127393275,8.29778127393275,8.29778127393275,8.29778127393275,146.65968646619,0.0,1.0
2024-02-08,9.15,9.15,9.15,9.15,0,8.29778127393275,8.29778127393275,8.29778127393275,8.29778127393275,0,0.0,1.0
2024-02-09,9.15,9.15,9.15,9.15,0,8.29778127393275,8.29778127393275,8.29778127393275,8.29778127393275,0,0.0,1.0
2024-02-12,9.15,9.15,9.15,9.15,74,8.29778127393275,8.29778127393275,8.29778127393275,8.29778127393275,81.6001263044967,0.0,1.0
2024-02-13,9.05,9.0628,9.05,9.05,2735,8.20709513979141,8.2187029649615,8.20709513979141,8.20709513979141,3015.89656003782,0.0,1.0
2024-02-14,9.05,9.05,9.05,9.05,5,8.20709513979141,8.20709513979141,8.20709513979141,8.20709513979141,5.51352204760113,0.0,1.0
2024-02-15,9.05,9.05,9.05,9.05,0,8.20709513979141,8.20709513979141,8.20709513979141,8.20709513979141,0,0.0,1.0
2024-02-16,9.0498,9.0499,8.9701,9.0499,2192,8.20691376752313,8.20700445365727,8.13463691861248,8.20700445365727,2417.12806566833,0.0,1.0
2024-02-20,9.0498,9.0498,9.0498,9.0498,32,8.20691376752313,8.20691376752313,8.20691376752313,8.20691376752313,35.2865411046472,0.0,1.0
2024-02-21,8.9355,8.9355,8.88,8.88,666,8.10325951619958,8.10325951619958,8.05292871175113,8.05292871175113,734.401136740469,0.0,1.0
2024-02-22,8.88,8.88,8.88,8.88,301,8.05292871175113,8.05292871175113,8.05292871175113,8.05292871175113,331.914027265588,0.0,1.0
2024-02-23,8.78,8.879,8.78,8.879,711,7.96224257760979,8.05202185040972,7.96224257760979,8.05202185040972,784.02283516888,0.0,1.0
2024-02-26,8.76,8.875,8.75,8.75,1250,7.94410535078152,8.04839440504407,7.93503673736739,7.93503673736739,1378.38051190028,0.0,1.0
2024-02-27,8.63,8.7501,8.63,8.75,6019,7.82621337639778,7.93512742350153,7.82621337639778,7.93503673736739,6637.17784090224,0.0,1.0
2024-02-28,8.63,8.63,8.63,8.63,0,7.82621337639778,7.82621337639778,7.82621337639778,7.82621337639778,0,0.0,1.0
2024-02-29,8.63,8.63,8.63,8.63,0,7.82621337639778,7.82621337639778,7.82621337639778,7.82621337639778,0,0.0,1.0
2024-03-01,8.63,8.63,8.63,8.63,0,7.82621337639778,7.82621337639778,7.82621337639778,7.82621337639778,0,0.0,1.0
2024-03-04,8.63,8.63,8.63,8.63,17,7.82621337639778,7.82621337639778,7.82621337639778,7.82621337639778,18.7459749618438,0.0,1.0
2024-03-05,8.63,8.63,8.63,8.63,0,7.82621337639778,7.82621337639778,7.82621337639778,7.82621337639778,0,0.0,1.0
2024-03-06,8.59,8.7999,8.59,8.7999,1300,7.78993892274124,7.98028911830392,7.78993892274124,7.98028911830392,1433.51573237629,0.0,1.0
2024-03-07,8.59,8.59,8.59,8.59,3,7.78993892274124,7.78993892274124,7.78993892274124,7.78993892274124,3.30811322856068,0.0,1.0
2024-03-08,8.59,8.59,8.59,8.59,0,7.78993892274124,7.78993892274124,7.78993892274124,7.78993892274124,0,0.0,1.0
2024-03-11,8.7212,8.84,8.67,8.74,6246,7.90891913073468,8.0166542580946,7.86248783005431,7.92596812395325,6887.49174186333,0.0,1.0
2024-03-12,8.98,8.98,8.95,8.95,1605,8.14361484589247,8.14361484589247,8.11640900565007,8.11640900565007,1769.84057727996,0.0,1.0
2024-03-13,8.85,8.87,8.85,8.87,500,8.02572287150873,8.043860098337,8.02572287150873,8.043860098337,551.352204760113,0.0,1.0
2024-03-14,8.85,8.85,8.85,8.85,0,8.02572287150873,8.02572287150873,8.02572287150873,8.02572287150873,0,0.0,1.0
2024-03-15,8.85,8.85,8.85,8.85,2082,8.02572287150873,8.02572287150873,8.02572287150873,8.02572287150873,2295.83058062111,0.0,1.0
2024-03-18,8.85,8.85,8.85,8.85,0,8.02572287150873,8.02572287150873,8.02572287150873,8.02572287150873,0,0.0,1.0
2024-03-19,8.8493,8.8493,8.8493,8.8493,301,8.02508806856974,8.02508806856974,8.02508806856974,8.02508806856974,331.914027265588,0.0,1.0
2024-03-20,8.9095,8.9095,8.81,8.85,7186,8.07968112132283,8.07968112132283,7.98944841785219,8.02572287150873,7924.03388681234,0.0,1.0
2024-03-21,8.9095,8.9095,8.9095,8.9095,0,8.07968112132283,8.07968112132283,8.07968112132283,8.07968112132283,0,0.0,1.0
2024-03-22,8.9095,8.9095,8.9095,8.9095,100,8.07968112132283,8.07968112132283,8.07968112132283,8.07968112132283,110.270440952022,0.0,1.0
2024-03-25,8.9095,8.9095,8.9095,8.9095,1,8.07968112132283,8.07968112132283,8.07968112132283,8.07968112132283,1.10270440952022,0.0,1.0
2024-03-26,8.69,8.69,8.69,8.69,102,7.88062505688258,7.88062505688258,7.88062505688258,7.88062505688258,112.475849771063,0.0,1.0
2024-03-27,8.837,8.837,8.67,8.68,1999,8.01393367407035,8.01393367407035,7.86248783005431,7.87155644346845,2204.30611463093,0.0,1.0
2024-03-28,8.81,8.9,8.79,8.79,10389,7.98944841785219,8.0710659385794,7.97131119102392,7.97131119102392,11455.9961105056,0.0,1.0
2024-04-01,8.9999,8.9999,8.9999,8.9999,701,8.1616613865866,8.1616613865866,8.1616613865866,8.1616613865866,772.995791073678,0.0,1.0
2024-04-02,8.69,8.69,8.69,8.69,200,7.88062505688258,7.88062505688258,7.88062505688258,7.88062505688258,220.540881904045,0.0,1.0
2024-04-03,8.69,8.69,8.69,8.69,0,7.88062505688258,7.88062505688258,7.88062505688258,7.88062505688258,0,0.0,1.0
2024-04-04,8.96,8.99,8.68,8.68,3072,8.12547761906421,8.15268345930661,7.87155644346845,7.87155644346845,3387.50794604613,0.0,1.0
2024-04-05,8.9,8.9,8.9,8.9,700,8.0710659385794,8.0710659385794,8.0710659385794,8.0710659385794,771.893086664158,0.0,1.0
2024-04-08,8.8399,8.85,8.81,8.81,1900,8.01656357196045,8.02572287150873,7.98944841785219,7.98944841785219,2095.13837808843,0.0,1.0
2024-04-09,8.82,8.82,8.81,8.8161,1201,7.99851703126633,7.99851703126633,7.98944841785219,7.99498027203482,1324.34799583379,0.0,1.0
2024-04-10,8.82,8.82,8.82,8.82,10,7.99851703126633,7.99851703126633,7.99851703126633,7.99851703126633,11.0270440952022,0.0,1.0
2024-04-11,8.82,8.825,8.82,8.825,1097,7.99851703126633,8.00305133797339,7.99851703126633,8.00305133797339,1209.66673724369,0.0,1.0
2024-04-12,8.6815,8.72,8.6815,8.72,2800,7.87291673548057,7.90783089712499,7.87291673548057,7.90783089712499,3087.57234665663,0.0,1.0
2024-04-15,8.69,8.69,8.69,8.69,221,7.88062505688258,7.88062505688258,7.88062505688258,7.88062505688258,243.69767450397,0.0,1.0
2024-04-16,8.53,8.53,8.53,8.53,401,7.73552724225644,7.73552724225644,7.73552724225644,7.73552724225644,442.18446821761,0.0,1.0
2024-04-17,8.53,8.53,8.53,8.53,0,7.73552724225644,7.73552724225644,7.73552724225644,7.73552724225644,0,0.0,1.0
2024-04-18,8.6453,8.6453,8.6453,8.6453,253,7.8400883549214,7.8400883549214,7.8400883549214,7.8400883549214,278.984215608617,0.0,1.0
2024-04-19,8.66,8.66,8.66,8.66,1593,7.85341921664018,7.85341921664018,7.85341921664018,7.85341921664018,1756.60812436572,0.0,1.0
2024-04-22,8.66,8.66,8.66,8.66,25,7.85341921664018,7.85341921664018,7.85341921664018,7.85341921664018,27.5676102380056,0.0,1.0
2024-04-23,8.734,8.734,8.734,8.734,1076,7.92052695590477,7.92052695590477,7.92052695590477,7.92052695590477,1186.50994464376,0.0,1.0
2024-04-24,8.734,8.734,8.734,8.734,0,7.92052695590477,7.92052695590477,7.92052695590477,7.92052695590477,0,0.0,1.0
2024-04-25,8.734,8.734,8.734,8.734,0,7.92052695590477,7.92052695590477,7.92052695590477,7.92052695590477,0,0.0,1.0
2024-04-26,8.7,8.7,8.6701,8.6909,3791,7.88969367029672,7.88969367029672,7.86257851618846,7.88144123208985,4180.35241649117,0.0,1.0
2024-04-29,8.4913,8.74,8.4913,8.6884,4041,7.70043170834374,7.92596812395325,7.70043170834374,7.87917407873632,4456.02851887123,0.0,1.0
2024-04-30,8.4913,8.4913,8.4913,8.4913,1,7.70043170834374,7.70043170834374,7.70043170834374,7.70043170834374,1.10270440952022,0.0,1.0
2024-05-01,8.4913,8.4913,8.4913,8.4913,34,7.70043170834374,7.70043170834374,7.70043170834374,7.70043170834374,37.4919499236876,0.0,1.0
2024-05-02,8.4913,8.4913,8.4913,8.4913,0,7.70043170834374,7.70043170834374,7.70043170834374,7.70043170834374,0,0.0,1.0
2024-05-03,8.95,8.96,8.78,8.78,6461,8.11640900565007,8.12547761906421,7.96224257760979,7.96224257760979,7124.57318991018,0.0,1.0
2024-05-06,8.9,8.9,8.9,8.9,600,8.0710659385794,8.0710659385794,8.0710659385794,8.0710659385794,661.622645712135,0.0,1.0
2024-05-07,8.77,8.77,8.77,8.77,1097,7.95317396419566,7.95317396419566,7.95317396419566,7.95317396419566,1209.66673724369,0.0,1.0
2024-05-08,8.71,8.77,8.67,8.67,1600,7.89876228371085,7.95317396419566,7.86248783005431,7.86248783005431,1764.32705523236,0.0,1.0
2024-05-09,9.5,9.5,8.66,8.6996,16902,8.61518274342745,8.61518274342745,7.85341921664018,7.88933092576015,18637.9099297108,0.0,1.0
2024-05-10,9.4,9.55,9.23,9.3057,7403,8.52449660928611,8.66052581049812,8.37033018124583,8.43897958479082,8163.32074367823,0.0,1.0
2024-05-13,9.27,9.52,9.27,9.52,1689,8.40660463490236,8.63331997025572,8.40660463490236,8.63331997025572,1862.46774767966,0.0,1.0
2024-05-14,9.27,9.27,9.27,9.27,1346,8.40660463490236,8.40660463490236,8.40660463490236,8.40660463490236,1484.24013521422,0.0,1.0
2024-05-15,9.31,9.31,9.3,9.3,5474,8.4428790885589,8.4428790885589,8.43381047514477,8.43381047514477,6036.20393771371,0.0,1.0
2024-05-16,9.31,9.31,9.31,9.31,0,8.4428790885589,8.4428790885589,8.4428790885589,8.4428790885589,0,0.0,1.0
2024-05-17,9.26,9.27,9.22,9.27,4423,8.39753602148823,8.40660463490236,8.36126156783169,8.40660463490236,4877.26160330796,0.0,1.0
2024-05-20,9.26,9.26,9.26,9.26,0,8.39753602148823,8.39753602148823,8.39753602148823,8.39753602148823,0,0.0,1.0
2024-05-21,9.26,9.26,9.26,9.26,0,8.39753602148823,8.39753602148823,8.39753602148823,8.39753602148823,0,0.0,1.0
2024-05-22,9.27,9.27,9.27,9.27,191,8.40660463490236,8.40660463490236,8.40660463490236,8.40660463490236,210.616542218363,0.0,1.0
2024-05-23,9.0801,9.0801,9.0801,9.0801,160,8.23439166616796,8.23439166616796,8.23439166616796,8.23439166616796,176.432705523236,0.0,1.0
2024-05-24,9.0801,9.0801,9.0801,9.0801,43,8.23439166616796,8.23439166616796,8.23439166616796,8.23439166616796,47.4162896093697,0.0,1.0
2024-05-28,9.7,9.76,9.61,9.73,29447,8.79655501171013,8.85096669219494,8.71493749098292,8.82376085195254,32471.3367471421,0.0,1.0
2024-05-29,9.47,9.7,9.44,9.7,8054,8.58797690318505,8.79655501171013,8.56077106294264,8.79655501171013,8881.18131427589,0.0,1.0
2024-05-30,9.47,9.47,9.47,9.47,0,8.58797690318505,8.58797690318505,8.58797690318505,8.58797690318505,0,0.0,1.0
2024-05-31,9.47,9.47,9.47,9.47,5,8.58797690318505,8.58797690318505,8.58797690318505,8.58797690318505,5.51352204760112,0.0,1.0
2024-06-03,9.47,9.47,9.47,9.47,30,8.58797690318505,8.58797690318505,8.58797690318505,8.58797690318505,33.0811322856067,0.0,1.0
2024-06-04,9.7399,9.75,9.645,9.75,3044,8.83273877923253,8.8418980787808,8.74667763793239,8.8418980787808,3356.63222257956,0.0,1.0
2024-06-05,9.7399,9.7399,9.7399,9.7399,0,8.83273877923253,8.83273877923253,8.83273877923253,8.83273877923253,0,0.0,1.0
2024-06-06,9.6295,9.6295,9.55,9.55,1871,8.73262128714049,8.73262128714049,8.66052581049812,8.66052581049812,2063.15995021234,0.0,1.0
2024-06-07,9.63,9.69,9.35,9.69,5507,8.7330747178112,8.787486398296,8.47915354221544,8.787486398296,6072.59318322788,0.0,1.0
2024-06-10,9.656,9.656,9.656,9.656,4000,8.75665311268794,8.75665311268794,8.75665311268794,8.75665311268794,4410.8176380809,0.0,1.0
2024-06-11,9.75,9.8,9.68,9.68,9726,8.8418980787808,8.88724114585148,8.77841778488187,8.77841778488187,10724.9030869937,0.0,1.0
2024-06-12,9.75,9.75,9.59,9.59,2111,8.8418980787808,8.8418980787808,8.69680026415466,8.69680026415466,2327.8090084972,0.0,1.0
2024-06-13,9.75,9.75,9.75,9.75,25,8.8418980787808,8.8418980787808,8.8418980787808,8.8418980787808,27.5676102380056,0.0,1.0
2024-06-14,9.57,9.57,9.57,9.57,196,8.96772508446075,8.96772508446075,8.96772508446075,8.96772508446075,209.163414615625,0.318749994,1.0
2024-06-17,9.3161,9.35,9.105,9.28,5530,8.72980393514574,8.76157048481797,8.53198922612488,8.69597583947709,5901.39634094084,0.0,1.0
2024-06-18,9.26,9.55,9.1742,9.55,8752,8.67723451223684,8.9489837572205,8.59683421837615,8.9489837572205,9339.78675875482,0.0,1.0
2024-06-20,9.3,9.36,9.2317,9.305,10872,8.71471716671734,8.7709411484381,8.65071553419188,8.7194024985274,11602.1665494953,0.0,1.0
2024-06-21,9.34,9.4,9.19,9.3,2216,8.75219982119785,8.8084238029186,8.61163986689595,8.71471716671734,2364.82717749094,0.0,1.0
2024-06-24,9.34,9.34,9.34,9.34,1,8.75219982119785,8.75219982119785,8.75219982119785,8.75219982119785,1.06716027865115,0.0,1.0
2024-06-25,9.315,9.5457,9.315,9.4999,7077,8.72877316214753,8.94495437186384,8.72877316214753,8.90203673248366,7552.29329201416,0.0,1.0
2024-06-26,9.3,9.3,9.29,9.3,711,8.71471716671734,8.71471716671734,8.70534650309721,8.71471716671734,758.750958120965,0.0,1.0
2024-06-27,9.3073,9.5,9.3073,9.4999,2706,8.72155775116003,8.90213043911987,8.72155775116003,8.90203673248366,2887.73571403,0.0,1.0
2024-06-28,9.58,9.58,9.5,9.58,4322,8.97709574808087,8.97709574808087,8.90213043911987,8.97709574808087,4612.26672433025,0.0,1.0
2024-07-01,9.3,9.425,9.29,9.34,4396,8.71471716671734,8.83185046196892,8.70534650309721,8.75219982119785,4691.23658495044,0.0,1.0
2024-07-02,9.3,9.3,9.3,9.3,1,8.71471716671734,8.71471716671734,8.71471716671734,8.71471716671734,1.06716027865115,0.0,1.0
2024-07-03,9.32,9.32,9.31,9.31,602,8.73345849395759,8.73345849395759,8.72408783033747,8.72408783033747,642.43048774799,0.0,1.0
2024-07-05,9.32,9.32,9.32,9.32,7,8.73345849395759,8.73345849395759,8.73345849395759,8.73345849395759,7.47012195055802,0.0,1.0
2024-07-08,9.28,9.6,9.26,9.47,9906,8.69597583947709,8.99583707532113,8.67723451223684,8.87401844825949,10571.2897203182,0.0,1.0
2024-07-09,9.28,9.28,9.28,9.28,14,8.69597583947709,8.69597583947709,8.69597583947709,8.69597583947709,14.940243901116,0.0,1.0
2024-07-10,9.28,9.28,9.28,9.28,0,8.69597583947709,8.69597583947709,8.69597583947709,8.69597583947709,0,0.0,1.0
2024-07-11,9.3884,9.5299,9.3884,9.5299,2635,8.79755383311926,8.93014872334404,8.79755383311926,8.93014872334404,2811.96733424577,0.0,1.0
2024-07-12,9.49,9.52,9.49,9.51,800,8.89275977549974,8.92087176636012,8.89275977549974,8.91150110273999,853.728222920916,0.0,1.0
2024-07-15,9.49,9.52,9.49,9.52,1640,8.89275977549974,8.92087176636012,8.89275977549974,8.92087176636012,1750.14285698788,0.0,1.0
2024-07-16,9.56,9.6,9.4278,9.4278,5024,8.95835442084062,8.99583707532113,8.83447424778255,8.83447424778255,5361.41323994336,0.0,1.0
2024-07-17,9.56,9.56,9.56,9.56,0,8.95835442084062,8.95835442084062,8.95835442084062,8.95835442084062,0,0.0,1.0
2024-07-18,9.405,9.525,9.37,9.43,18938,8.81310913472867,8.92555709817018,8.78031181205822,8.83653579377898,20209.8813570954,0.0,1.0
2024-07-19,9.64,9.65,9.6,9.63,2400,9.03331972980163,9.04269039342176,8.99583707532113,9.02394906618151,2561.18466876275,0.0,1.0
2024-07-22,9.52,9.58,9.52,9.58,606,8.92087176636012,8.97709574808087,8.92087176636012,8.97709574808087,646.699128862594,0.0,1.0
2024-07-23,9.52,9.52,9.52,9.52,0,8.92087176636012,8.92087176636012,8.92087176636012,8.92087176636012,0,0.0,1.0
2024-07-24,9.5979,9.5979,9.5979,9.5979,168,8.9938692359609,8.9938692359609,8.9938692359609,8.9938692359609,179.282926813392,0.0,1.0
2024-07-25,9.38,9.4845,9.32,9.32,1850,8.78968247567835,8.88760591050867,8.73345849395759,8.73345849395759,1974.24651550462,0.0,1.0
2024-07-26,9.4001,9.4001,9.31,9.31,1888,8.8085175095548,8.8085175095548,8.72408783033747,8.72408783033747,2014.79860609336,0.0,1.0
2024-07-29,9.5,9.6,9.5,9.5,3717,8.90213043911987,8.99583707532113,8.90213043911987,8.90213043911987,3966.63475574631,0.0,1.0
2024-07-30,9.5,9.5,9.5,9.5,0,8.90213043911987,8.90213043911987,8.90213043911987,8.90213043911987,0,0.0,1.0
2024-07-31,9.5,9.5,9.5,9.5,0,8.90213043911987,8.90213043911987,8.90213043911987,8.90213043911987,0,0.0,1.0
2024-08-01,9.5,9.5,9.5,9.5,0,8.90213043911987,8.90213043911987,8.90213043911987,8.90213043911987,0,0.0,1.0
2024-08-02,9.5,9.5,9.5,9.5,15,8.90213043911987,8.90213043911987,8.90213043911987,8.90213043911987,16.0074041797672,0.0,1.0
2024-08-05,9.21,9.32,9.18,9.32,17623,8.63038119413621,8.73345849395759,8.60226920327583,8.73345849395759,18806.5655906691,0.0,1.0
2024-08-06,9.21,9.21,9.21,9.21,0,8.63038119413621,8.63038119413621,8.63038119413621,8.63038119413621,0,0.0,1.0
2024-08-07,9.21,9.21,9.21,9.21,0,8.63038119413621,8.63038119413621,8.63038119413621,8.63038119413621,0,0.0,1.0
2024-08-08,9.19,9.2,9.13,9.13,1901,8.61163986689595,8.62101053051608,8.5554158851752,8.5554158851752,2028.67168971583,0.0,1.0
2024-08-09,9.19,9.19,9.19,9.19,0,8.61163986689595,8.61163986689595,8.61163986689595,8.61163986689595,0,0.0,1.0
2024-08-12,9.19,9.19,9.19,9.19,72,8.61163986689595,8.61163986689595,8.61163986689595,8.61163986689595,76.8355400628825,0.0,1.0
2024-08-13,9.14,9.17,9.14,9.17,3500,8.56478654879532,8.5928985396557,8.56478654879532,8.5928985396557,3735.06097527901,0.0,1.0
2024-08-14,9.3,9.3,9.28,9.28,600,8.71471716671734,8.71471716671734,8.69597583947709,8.69597583947709,640.296167190687,0.0,1.0
2024-08-15,9.3,9.3,9.3,9.3,0,8.71471716671734,8.71471716671734,8.71471716671734,8.71471716671734,0,0.0,1.0
2024-08-16,9.3,9.3,9.3,9.3,0,8.71471716671734,8.71471716671734,8.71471716671734,8.71471716671734,0,0.0,1.0
2024-08-19,9.4,9.4337,9.31,9.31,3818,8.8084238029186,8.84000293931843,8.72408783033747,8.72408783033747,4074.41794389008,0.0,1.0
2024-08-20,9.4111,9.6,9.38,9.4,6607,8.81882523953694,8.99583707532113,8.78968247567835,8.8084238029186,7050.72796104812,0.0,1.0
2024-08-21,9.4,9.52,9.275,9.4147,7946,8.8084238029186,8.92087176636012,8.69129050766703,8.82219867844019,8479.65557416201,0.0,1.0
2024-08-22,9.5,9.5,9.44,9.44,4563,8.90213043911987,8.90213043911987,8.84590645739911,8.84590645739911,4869.45235148517,0.0,1.0
2024-08-23,9.35,9.36,9.28,9.28,1407,8.76157048481797,8.7709411484381,8.69597583947709,8.69597583947709,1501.49451206216,0.0,1.0
2024-08-26,9.33,9.33,9.25,9.25,2778,8.74282915757772,8.74282915757772,8.66786384861671,8.66786384861671,2964.57125409288,0.0,1.0
2024-08-27,9.2801,9.45,9.26,9.45,904,8.69606954611329,8.85527712101923,8.67723451223684,8.85527712101923,964.712891900636,0.0,1.0
2024-08-28,9.3243,9.3577,9.25,9.35,2357,8.73748787931425,8.76878589580547,8.66786384861671,8.76157048481797,2515.29677678075,0.0,1.0
2024-08-29,9.36,9.39,8.93,9.25,65571,8.7709411484381,8.79905313929848,8.36800261277267,8.66786384861671,69974.7666314342,0.0,1.0
2024-08-30,9.4,9.4084,9.38,9.4084,7233,8.8084238029186,8.81629516035951,8.78968247567835,8.81629516035951,7718.77029548374,0.0,1.0
2024-09-03,9.4,9.4,9.4,9.4,16,8.8084238029186,8.8084238029186,8.8084238029186,8.8084238029186,17.0745644584183,0.0,1.0
2024-09-04,9.46,9.46,9.43,9.43,684,8.86464778463936,8.86464778463936,8.83653579377898,8.83653579377898,729.937630597384,0.0,1.0
2024-09-05,9.46,9.46,9.46,9.46,20,8.86464778463936,8.86464778463936,8.86464778463936,8.86464778463936,21.3432055730229,0.0,1.0
2024-09-06,9.4517,9.49,9.4,9.49,2820,8.85687013383466,8.89275977549974,8.8084238029186,8.89275977549974,3009.39198579623,0.0,1.0
2024-09-09,9.499,9.499,9.4,9.4,4295,8.90119337275785,8.90119337275785,8.8084238029186,8.8084238029186,4583.45339680667,0.0,1.0
2024-09-10,9.6,9.6,9.45,9.45,5701,8.99583707532113,8.99583707532113,8.85527712101923,8.85527712101923,6083.88074859018,0.0,1.0
2024-09-11,9.66,9.66,9.65,9.65,1477,9.05206105704188,9.05206105704188,9.04269039342176,9.04269039342176,1576.19573156774,0.0,1.0
2024-09-12,9.6522,9.6522,9.6522,9.6522,864,9.04475193941819,9.04475193941819,9.04475193941819,9.04475193941819,922.026480754589,0.0,1.0
2024-09-13,9.6999,9.6999,9.6999,9.6999,200,9.08945000488619,9.08945000488619,9.08945000488619,9.08945000488619,213.432055730229,0.0,1.0
2024-09-16,9.675,9.675,9.65,9.65,7500,9.06611705247207,9.06611705247207,9.04269039342176,9.04269039342176,8003.7020898836,0.0,1.0
2024-09-17,9.7,9.7,9.7,9.7,2442,9.08954371152239,9.08954371152239,9.08954371152239,9.08954371152239,2606.0054004661,0.0,1.0
2024-09-18,9.7,9.7,9.7,9.7,0,9.08954371152239,9.08954371152239,9.08954371152239,9.08954371152239,0,0.0,1.0
2024-09-19,9.78,9.78,9.78,9.78,2754,9.1645090204834,9.1645090204834,9.1645090204834,9.1645090204834,2938.95940740525,0.0,1.0
2024-09-20,9.8,9.8,9.8,9.8,200,9.18325034772365,9.18325034772365,9.18325034772365,9.18325034772365,213.432055730229,0.0,1.0
2024-09-23,9.7001,9.72,9.7,9.71,3100,9.08963741815859,9.10828503876264,9.08954371152239,9.09891437514251,3308.19686381855,0.0,1.0
2024-09-24,9.7001,9.7001,9.7001,9.7001,0,9.08963741815859,9.08963741815859,9.08963741815859,9.08963741815859,0,0.0,1.0
2024-09-25,9.85,9.85,9.85,9.85,2060,9.23010366582428,9.23010366582428,9.23010366582428,9.23010366582428,2198.35017402136,0.0,1.0
2024-09-26,9.95,9.95,9.875,9.9,2100,9.32381030202554,9.32381030202554,9.2535303248746,9.27695698392491,2241.03658516741,0.0,1.0
2024-09-27,9.81,9.92,9.7,9.71,2910,9.19262101134378,9.29569831116516,9.08954371152239,9.09891437514251,3105.43641087483,0.0,1.0
2024-09-30,9.9,9.9,9.74,9.74,2548,9.27695698392491,9.27695698392491,9.12702636600289,9.12702636600289,2719.12439000312,0.0,1.0
2024-10-01,9.8999,9.8999,9.8999,9.8999,710,9.27686327728871,9.27686327728871,9.27686327728871,9.27686327728871,757.683797842314,0.0,1.0
2024-10-02,9.9,9.9,9.88,9.88,518,9.27695698392491,9.27695698392491,9.25821565668466,9.25821565668466,552.789024341293,0.0,1.0
2024-10-03,9.88,9.9,9.88,9.89,1262,9.25821565668466,9.27695698392491,9.25821565668466,9.26758632030479,1346.75627165775,0.0,1.0
2024-10-04,9.88,9.88,9.88,9.88,0,9.25821565668466,9.25821565668466,9.25821565668466,9.25821565668466,0,0.0,1.0
2024-10-07,9.8508,9.858,9.85,9.85,834,9.23085331891389,9.23760019672038,9.23010366582428,9.23010366582428,890.011672395055,0.0,1.0
2024-10-08,9.85,9.85,9.85,9.85,329,9.23010366582428,9.23010366582428,9.23010366582428,9.23010366582428,351.095731676227,0.0,1.0
2024-10-09,9.9,9.9,9.9,9.9,1211,9.27695698392491,9.27695698392491,9.27695698392491,9.27695698392491,1292.33109744654,0.0,1.0
2024-10-10,9.9,9.9,9.9,9.9,0,9.27695698392491,9.27695698392491,9.27695698392491,9.27695698392491,0,0.0,1.0
2024-10-11,9.9,9.9,9.9,9.9,10,9.27695698392491,9.27695698392491,9.27695698392491,9.27695698392491,10.6716027865115,0.0,1.0
2024-10-14,9.79,9.79,9.79,9.79,500,9.17387968410352,9.17387968410352,9.17387968410352,9.17387968410352,533.580139325573,0.0,1.0
2024-10-15,9.8,9.8,9.8,9.8,400,9.18325034772365,9.18325034772365,9.18325034772365,9.18325034772365,426.864111460458,0.0,1.0
2024-10-16,9.8499,9.85,9.8499,9.85,1448,9.23000995918808,9.23010366582428,9.23000995918808,9.23010366582428,1545.24808348686,0.0,1.0
2024-10-17,9.8499,9.8499,9.8499,9.8499,0,9.23000995918808,9.23000995918808,9.23000995918808,9.23000995918808,0,0.0,1.0
2024-10-18,9.85,9.875,9.85,9.85,2800,9.23010366582428,9.2535303248746,9.23010366582428,9.23010366582428,2988.04878022321,0.0,1.0
2024-10-21,9.85,9.85,9.85,9.85,12,9.23010366582428,9.23010366582428,9.23010366582428,9.23010366582428,12.8059233438137,0.0,1.0
2024-10-22,9.85,9.85,9.85,9.85,0,9.23010366582428,9.23010366582428,9.23010366582428,9.23010366582428,0,0.0,1.0
2024-10-23,9.85,9.85,9.85,9.85,0,9.23010366582428,9.23010366582428,9.23010366582428,9.23010366582428,0,0.0,1.0
2024-10-24,9.8983,9.8983,9.85,9.85,2000,9.27536397110949,9.27536397110949,9.23010366582428,9.23010366582428,2134.32055730229,0.0,1.0
2024-10-25,9.801,9.81,9.8,9.81,5050,9.18418741408566,9.19262101134378,9.18325034772365,9.19262101134378,5389.15940718829,0.0,1.0
2024-10-28,9.85,9.85,9.85,9.85,500,9.23010366582428,9.23010366582428,9.23010366582428,9.23010366582428,533.580139325573,0.0,1.0
2024-10-29,9.72,9.81,9.72,9.81,1630,9.10828503876264,9.19262101134378,9.10828503876264,9.19262101134378,1739.47125420137,0.0,1.0
2024-10-30,9.7,9.76,9.7,9.76,500,9.08954371152239,9.14576769324315,9.08954371152239,9.14576769324315,533.580139325573,0.0,1.0
2024-10-31,9.7,9.7,9.7,9.7,0,9.08954371152239,9.08954371152239,9.08954371152239,9.08954371152239,0,0.0,1.0
2024-11-01,9.7,9.7,9.7,9.7,7,9.08954371152239,9.08954371152239,9.08954371152239,9.08954371152239,7.47012195055802,0.0,1.0
2024-11-04,9.7,9.7,9.7,9.7,0,9.08954371152239,9.08954371152239,9.08954371152239,9.08954371152239,0,0.0,1.0
2024-11-05,9.7,9.7,9.7,9.7,6,9.08954371152239,9.08954371152239,9.08954371152239,9.08954371152239,6.40296167190687,0.0,1.0
2024-11-06,9.7,9.7,9.7,9.7,0,9.08954371152239,9.08954371152239,9.08954371152239,9.08954371152239,0,0.0,1.0
2024-11-07,9.7,9.7,9.7,9.7,0,9.08954371152239,9.08954371152239,9.08954371152239,9.08954371152239,0,0.0,1.0
2024-11-08,9.74,9.74,9.74,9.74,100,9.12702636600289,9.12702636600289,9.12702636600289,9.12702636600289,106.716027865115,0.0,1.0
2024-11-11,9.74,9.74,9.74,9.74,0,9.12702636600289,9.12702636600289,9.12702636600289,9.12702636600289,0,0.0,1.0
2024-11-12,9.74,9.74,9.74,9.74,0,9.12702636600289,9.12702636600289,9.12702636600289,9.12702636600289,0,0.0,1.0
2024-11-13,9.8999,9.8999,9.8999,9.8999,475,9.27686327728871,9.27686327728871,9.27686327728871,9.27686327728871,506.901132359294,0.0,1.0
2024-11-14,9.8999,9.8999,9.8999,9.8999,0,9.27686327728871,9.27686327728871,9.27686327728871,9.27686327728871,0,0.0,1.0
2024-11-15,9.8999,9.8999,9.8999,9.8999,0,9.27686327728871,9.27686327728871,9.27686327728871,9.27686327728871,0,0.0,1.0
2024-11-18,9.88,9.89,9.73,9.89,471,9.25821565668466,9.26758632030479,9.11765570238277,9.26758632030479,502.63249124469,0.0,1.0
2024-11-19,9.805,9.805,9.805,9.805,943,9.18793567953371,9.18793567953371,9.18793567953371,9.18793567953371,1006.33214276803,0.0,1.0
2024-11-20,9.805,9.805,9.805,9.805,0,9.18793567953371,9.18793567953371,9.18793567953371,9.18793567953371,0,0.0,1.0
2024-11-21,9.805,9.805,9.805,9.805,0,9.18793567953371,9.18793567953371,9.18793567953371,9.18793567953371,0,0.0,1.0
2024-11-22,9.805,9.805,9.805,9.805,0,9.18793567953371,9.18793567953371,9.18793567953371,9.18793567953371,0,0.0,1.0
2024-11-25,9.805,9.805,9.805,9.805,0,9.18793567953371,9.18793567953371,9.18793567953371,9.18793567953371,0,0.0,1.0
2024-11-26,9.85,9.85,9.85,9.85,400,9.23010366582428,9.23010366582428,9.23010366582428,9.23010366582428,426.864111460458,0.0,1.0
2024-11-27,9.85,9.85,9.85,9.85,0,9.23010366582428,9.23010366582428,9.23010366582428,9.23010366582428,0,0.0,1.0
2024-11-29,9.85,9.85,9.85,9.85,101,9.23010366582428,9.23010366582428,9.23010366582428,9.23010366582428,107.783188143766,0.0,1.0
2024-12-02,9.85,9.8867,9.85,9.8867,273,9.23010366582428,9.26449400131014,9.23010366582428,9.26449400131014,291.334756071763,0.0,1.0
2024-12-03,9.85,9.85,9.85,9.85,10,9.23010366582428,9.23010366582428,9.23010366582428,9.23010366582428,10.6716027865115,0.0,1.0
2024-12-04,9.85,9.85,9.85,9.85,122,9.23010366582428,9.23010366582428,9.23010366582428,9.23010366582428,130.19355399544,0.0,1.0
2024-12-05,9.8863,9.8863,9.8863,9.8863,123,9.26411917476534,9.26411917476534,9.26411917476534,9.26411917476534,131.260714274091,0.0,1.0
2024-12-06,9.9,9.9,9.88,9.88,681,9.27695698392491,9.27695698392491,9.25821565668466,9.25821565668466,726.73614976143,0.0,1.0
2024-12-09,9.9,9.9,9.9,9.9,0,9.27695698392491,9.27695698392491,9.27695698392491,9.27695698392491,0,0.0,1.0
2024-12-10,9.9,9.9,9.9,9.9,0,9.27695698392491,9.27695698392491,9.27695698392491,9.27695698392491,0,0.0,1.0
2024-12-11,9.93,9.9399,9.9,9.91,2958,9.30506897478529,9.31434593176921,9.27695698392491,9.28632764754504,3156.66010425009,0.0,1.0
2024-12-12,9.94,9.94,9.93,9.94,1221,9.31443963840542,9.31443963840542,9.30506897478529,9.31443963840542,1303.00270023305,0.0,1.0
2024-12-13,9.76,9.86,9.67,9.67,908,9.44441074281657,9.54117724632903,9.35732088965535,9.35732088965535,938.341230736974,0.3187,1.0
2024-12-16,9.615,9.75,9.615,9.75,1489,9.30409931272349,9.43473409246532,9.30409931272349,9.43473409246532,1538.75560855436,0.0,1.0
2024-12-17,9.7,9.7,9.53,9.547,3991,9.38635084070909,9.38635084070909,9.2218477847379,9.23829809033502,4124.3610703428,0.0,1.0
2024-12-18,9.62,9.62,9.62,9.62,300,9.30893763789911,9.30893763789911,9.30893763789911,9.30893763789911,310.024635706049,0.0,1.0
2024-12-19,9.6922,9.6922,9.52,9.6,3600,9.37880305343511,9.37880305343511,9.21217113438665,9.28958433719662,3720.29562847259,0.0,1.0
2024-12-20,9.65,9.65,9.5355,9.5355,3906,9.33796758895286,9.33796758895286,9.22716994243108,9.22716994243108,4036.52075689275,0.0,1.0
2024-12-23,9.65,9.65,9.65,9.65,0,9.33796758895286,9.33796758895286,9.33796758895286,9.33796758895286,0,0.0,1.0
2024-12-24,9.65,9.65,9.65,9.65,0,9.33796758895286,9.33796758895286,9.33796758895286,9.33796758895286,0,0.0,1.0
2024-12-26,9.55,9.69,9.55,9.69,4767,9.24120108544039,9.37667419035784,9.24120108544039,9.37667419035784,4926.29146136912,0.0,1.0
2024-12-27,9.625,9.625,9.55,9.55,887,9.31377596307474,9.31377596307474,9.24120108544039,9.24120108544039,916.639506237551,0.0,1.0
2024-12-30,9.625,9.625,9.625,9.625,0,9.31377596307474,9.31377596307474,9.31377596307474,9.31377596307474,0,0.0,1.0
2024-12-31,9.625,9.625,9.625,9.625,33,9.31377596307474,9.31377596307474,9.31377596307474,9.31377596307474,34.1027099276654,0.0,1.0
2025-01-02,9.625,9.625,9.625,9.625,0,9.31377596307474,9.31377596307474,9.31377596307474,9.31377596307474,0,0.0,1.0
2025-01-03,9.625,9.625,9.625,9.625,100,9.31377596307474,9.31377596307474,9.31377596307474,9.31377596307474,103.34154523535,0.0,1.0
2025-01-06,9.625,9.625,9.625,9.625,4,9.31377596307474,9.31377596307474,9.31377596307474,9.31377596307474,4.13366180941398,0.0,1.0
2025-01-07,9.53,9.6,9.5,9.6,1872,9.2218477847379,9.28958433719662,9.19281783368416,9.28958433719662,1934.55372680574,0.0,1.0
2025-01-08,9.661,9.661,9.661,9.661,200,9.34861190433923,9.34861190433923,9.34861190433923,9.34861190433923,206.683090470699,0.0,1.0
2025-01-10,9.661,9.661,9.661,9.661,150,9.34861190433923,9.34861190433923,9.34861190433923,9.34861190433923,155.012317853024,0.0,1.0
2025-01-13,9.48,9.5143,9.48,9.5143,3322,9.17346453298167,9.20665544368644,9.17346453298167,9.20665544368644,3433.00613271831,0.0,1.0
2025-01-14,9.48,9.48,9.48,9.48,1,9.17346453298167,9.17346453298167,9.17346453298167,9.17346453298167,1.0334154523535,0.0,1.0
2025-01-15,9.48,9.48,9.48,9.48,101,9.17346453298167,9.17346453298167,9.17346453298167,9.17346453298167,104.374960687703,0.0,1.0
2025-01-16,9.48,9.48,9.48,9.48,0,9.17346453298167,9.17346453298167,9.17346453298167,9.17346453298167,0,0.0,1.0
2025-01-17,9.4,9.4,9.4,9.4,1150,9.09605133017169,9.09605133017169,9.09605133017169,9.09605133017169,1188.42777020652,0.0,1.0
2025-01-21,9.43,9.4894,9.43,9.4894,6100,9.12508128122543,9.18256058431183,9.12508128122543,9.18256058431183,6303.83425935633,0.0,1.0
2025-01-22,9.45,9.49,9.44,9.49,350,9.14443458192792,9.18314118333291,9.13475793157668,9.18314118333291,361.695408323724,0.0,1.0
2025-01-23,9.45,9.45,9.45,9.45,0,9.14443458192792,9.14443458192792,9.14443458192792,9.14443458192792,0,0.0,1.0
2025-01-24,9.45,9.45,9.45,9.45,0,9.14443458192792,9.14443458192792,9.14443458192792,9.14443458192792,0,0.0,1.0
2025-01-27,9.45,9.45,9.45,9.45,0,9.14443458192792,9.14443458192792,9.14443458192792,9.14443458192792,0,0.0,1.0
2025-01-28,9.45,9.45,9.45,9.45,0,9.14443458192792,9.14443458192792,9.14443458192792,9.14443458192792,0,0.0,1.0
2025-01-29,9.45,9.45,9.45,9.45,0,9.14443458192792,9.14443458192792,9.14443458192792,9.14443458192792,0,0.0,1.0
2025-01-30,9.45,9.45,9.45,9.45,0,9.14443458192792,9.14443458192792,9.14443458192792,9.14443458192792,0,0.0,1.0
2025-01-31,9.45,9.45,9.45,9.45,1,9.14443458192792,9.14443458192792,9.14443458192792,9.14443458192792,1.0334154523535,0.0,1.0
2025-02-03,9.45,9.45,9.45,9.45,6,9.14443458192792,9.14443458192792,9.14443458192792,9.14443458192792,6.20049271412098,0.0,1.0
2025-02-04,9.45,9.45,9.45,9.45,0,9.14443458192792,9.14443458192792,9.14443458192792,9.14443458192792,0,0.0,1.0
2025-02-05,9.45,9.45,9.45,9.45,0,9.14443458192792,9.14443458192792,9.14443458192792,9.14443458192792,0,0.0,1.0
2025-02-06,9.45,9.45,9.45,9.45,0,9.14443458192792,9.14443458192792,9.14443458192792,9.14443458192792,0,0.0,1.0
2025-02-07,9.67,9.67,9.5,9.615,2357,9.35732088965535,9.35732088965535,9.19281783368416,9.30409931272349,2435.76022119719,0.0,1.0
2025-02-10,9.67,9.67,9.67,9.67,0,9.35732088965535,9.35732088965535,9.35732088965535,9.35732088965535,0,0.0,1.0
2025-02-11,9.67,9.67,9.67,9.67,0,9.35732088965535,9.35732088965535,9.35732088965535,9.35732088965535,0,0.0,1.0
2025-02-12,9.67,9.67,9.67,9.67,2,9.35732088965535,9.35732088965535,9.35732088965535,9.35732088965535,2.06683090470699,0.0,1.0
2025-02-13,9.67,9.67,9.67,9.67,53,9.35732088965535,9.35732088965535,9.35732088965535,9.35732088965535,54.7710189747353,0.0,1.0
2025-02-14,9.67,9.67,9.67,9.67,0,9.35732088965535,9.35732088965535,9.35732088965535,9.35732088965535,0,0.0,1.0
2025-02-18,9.67,9.67,9.67,9.67,0,9.35732088965535,9.35732088965535,9.35732088965535,9.35732088965535,0,0.0,1.0
2025-02-19,9.67,9.67,9.67,9.67,101,9.35732088965535,9.35732088965535,9.35732088965535,9.35732088965535,104.374960687703,0.0,1.0
2025-02-20,9.722,9.722,9.722,9.722,1000,9.40763947148183,9.40763947148183,9.40763947148183,9.40763947148183,1033.4154523535,0.0,1.0
2025-02-21,9.62,9.78,9.62,9.72,1055,9.30893763789911,9.46376404351906,9.30893763789911,9.40570414141158,1090.25330223294,0.0,1.0
2025-02-24,9.62,9.62,9.62,9.62,0,9.30893763789911,9.30893763789911,9.30893763789911,9.30893763789911,0,0.0,1.0
2025-02-25,9.473,9.473,9.473,9.473,300,9.16669087773579,9.16669087773579,9.16669087773579,9.16669087773579,310.024635706049,0.0,1.0
2025-02-26,9.473,9.473,9.473,9.473,34,9.16669087773579,9.16669087773579,9.16669087773579,9.16669087773579,35.1361253800189,0.0,1.0
2025-02-27,9.473,9.473,9.473,9.473,0,9.16669087773579,9.16669087773579,9.16669087773579,9.16669087773579,0,0.0,1.0
2025-02-28,9.473,9.473,9.473,9.473,0,9.16669087773579,9.16669087773579,9.16669087773579,9.16669087773579,0,0.0,1.0
2025-03-03,9.47,9.605,9.46,9.47,2400,9.16378788263042,9.29442266237225,9.15411123227917,9.16378788263042,2480.19708564839,0.0,1.0
2025-03-04,9.47,9.47,9.47,9.47,0,9.16378788263042,9.16378788263042,9.16378788263042,9.16378788263042,0,0.0,1.0
2025-03-05,9.47,9.47,9.47,9.47,3,9.16378788263042,9.16378788263042,9.16378788263042,9.16378788263042,3.10024635706049,0.0,1.0
2025-03-06,9.47,9.47,9.47,9.47,0,9.16378788263042,9.16378788263042,9.16378788263042,9.16378788263042,0,0.0,1.0
2025-03-07,9.78,9.79,9.76,9.76,3751,9.46376404351906,9.4734406938703,9.44441074281657,9.44441074281657,3876.34136177796,0.0,1.0
2025-03-10,9.78,9.78,9.78,9.78,0,9.46376404351906,9.46376404351906,9.46376404351906,9.46376404351906,0,0.0,1.0
2025-03-11,9.78,9.78,9.78,9.78,20,9.46376404351906,9.46376404351906,9.46376404351906,9.46376404351906,20.6683090470699,0.0,1.0
2025-03-12,9.78,9.78,9.78,9.78,1,9.46376404351906,9.46376404351906,9.46376404351906,9.46376404351906,1.0334154523535,0.0,1.0
2025-03-13,9.63,9.63,9.63,9.63,300,9.31861428825036,9.31861428825036,9.31861428825036,9.31861428825036,310.024635706049,0.0,1.0
2025-03-14,9.63,9.63,9.63,9.63,0,9.31861428825036,9.31861428825036,9.31861428825036,9.31861428825036,0,0.0,1.0
2025-03-17,9.63,9.63,9.55,9.6152,6701,9.31861428825036,9.31861428825036,9.24120108544039,9.30429284573052,6924.91694622078,0.0,1.0
2025-03-18,9.47,9.5134,9.47,9.5134,2700,9.16378788263042,9.20578454515483,9.16378788263042,9.20578454515483,2790.22172135444,0.0,1.0
2025-03-19,9.47,9.47,9.47,9.47,1,9.16378788263042,9.16378788263042,9.16378788263042,9.16378788263042,1.0334154523535,0.0,1.0
2025-03-20,9.63,9.63,9.51,9.51,588,9.31861428825036,9.31861428825036,9.2024944840354,9.2024944840354,607.648285983856,0.0,1.0
2025-03-21,9.65,9.71,9.6299,9.63,10190,9.33796758895286,9.39602749106033,9.31851752174685,9.31861428825036,10530.5034594821,0.0,1.0
2025-03-24,9.65,9.65,9.65,9.65,0,9.33796758895286,9.33796758895286,9.33796758895286,9.33796758895286,0,0.0,1.0
2025-03-25,9.65,9.65,9.65,9.65,0,9.33796758895286,9.33796758895286,9.33796758895286,9.33796758895286,0,0.0,1.0
2025-03-26,9.65,9.65,9.65,9.65,0,9.33796758895286,9.33796758895286,9.33796758895286,9.33796758895286,0,0.0,1.0
2025-03-27,9.5335,9.5335,9.5335,9.5335,1200,9.22523461236083,9.22523461236083,9.22523461236083,9.22523461236083,1240.0985428242,0.0,1.0
2025-03-28,9.635,9.635,9.635,9.635,115,9.32345261342598,9.32345261342598,9.32345261342598,9.32345261342598,118.842777020652,0.0,1.0
2025-03-31,9.61,9.61,9.61,9.61,270,9.29926098754787,9.29926098754787,9.29926098754787,9.29926098754787,279.022172135444,0.0,1.0
2025-04-01,9.61,9.61,9.61,9.61,0,9.29926098754787,9.29926098754787,9.29926098754787,9.29926098754787,0,0.0,1.0
2025-04-02,9.79,9.79,9.6001,9.6001,360,9.4734406938703,9.4734406938703,9.28968110370013,9.28968110370013,372.029562847259,0.0,1.0
2025-04-03,9.61,9.7,9.6,9.62,3261,9.29926098754787,9.38635084070909,9.28958433719662,9.30893763789911,3369.96779012475,0.0,1.0
2025-04-04,9.6949,9.6949,9.6,9.6001,420,9.38141574902995,9.38141574902995,9.28958433719662,9.28968110370013,434.034489988468,0.0,1.0
2025-04-07,9.6085,9.695,9.6,9.61,1372,9.29780948999518,9.38151251553346,9.28958433719662,9.29926098754787,1417.846000629,0.0,1.0
2025-04-08,9.6085,9.6085,9.6085,9.6085,20,9.29780948999518,9.29780948999518,9.29780948999518,9.29780948999518,20.6683090470699,0.0,1.0
2025-04-09,9.65,9.65,9.65,9.65,500,9.33796758895286,9.33796758895286,9.33796758895286,9.33796758895286,516.707726176748,0.0,1.0
2025-04-10,9.65,9.65,9.65,9.65,4,9.33796758895286,9.33796758895286,9.33796758895286,9.33796758895286,4.13366180941398,0.0,1.0
2025-04-11,9.65,9.65,9.65,9.65,0,9.33796758895286,9.33796758895286,9.33796758895286,9.33796758895286,0,0.0,1.0
2025-04-14,9.62,9.695,9.62,9.695,689,9.30893763789911,9.38151251553346,9.30893763789911,9.38151251553346,712.023246671559,0.0,1.0
2025-04-15,9.4713,9.6,9.47,9.6,1790,9.16504584717608,9.28958433719662,9.16378788263042,9.28958433719662,1849.81365971276,0.0,1.0
2025-04-16,9.4713,9.4713,9.4713,9.4713,0,9.16504584717608,9.16504584717608,9.16504584717608,9.16504584717608,0,0.0,1.0
2025-04-17,9.4713,9.4713,9.4713,9.4713,0,9.16504584717608,9.16504584717608,9.16504584717608,9.16504584717608,0,0.0,1.0
2025-04-21,9.4713,9.4713,9.4713,9.4713,0,9.16504584717608,9.16504584717608,9.16504584717608,9.16504584717608,0,0.0,1.0
2025-04-22,9.47,9.49,9.47,9.4732,1762,9.16378788263042,9.18314118333291,9.16378788263042,9.16688441074282,1820.87802704686,0.0,1.0
2025-04-23,9.47,9.47,9.47,9.47,0,9.16378788263042,9.16378788263042,9.16378788263042,9.16378788263042,0,0.0,1.0
2025-04-24,9.47,9.47,9.47,9.47,0,9.16378788263042,9.16378788263042,9.16378788263042,9.16378788263042,0,0.0,1.0
2025-04-25,9.5477,9.76,9.47,9.47,1200,9.2389754558596,9.44441074281657,9.16378788263042,9.16378788263042,1240.0985428242,0.0,1.0
2025-04-28,9.5477,9.5477,9.5477,9.5477,121,9.2389754558596,9.2389754558596,9.2389754558596,9.2389754558596,125.043269734773,0.0,1.0
2025-04-29,9.5477,9.5477,9.5477,9.5477,0,9.2389754558596,9.2389754558596,9.2389754558596,9.2389754558596,0,0.0,1.0
2025-04-30,9.5477,9.5477,9.5477,9.5477,0,9.2389754558596,9.2389754558596,9.2389754558596,9.2389754558596,0,0.0,1.0
2025-05-01,9.5477,9.5477,9.5477,9.5477,0,9.2389754558596,9.2389754558596,9.2389754558596,9.2389754558596,0,0.0,1.0
2025-05-02,9.5477,9.5477,9.5477,9.5477,0,9.2389754558596,9.2389754558596,9.2389754558596,9.2389754558596,0,0.0,1.0
2025-05-05,9.5477,9.5477,9.5477,9.5477,101,9.2389754558596,9.2389754558596,9.2389754558596,9.2389754558596,104.374960687703,0.0,1.0
2025-05-06,9.51,9.51,9.47,9.49,2200,9.2024944840354,9.2024944840354,9.16378788263042,9.18314118333291,2273.51399517769,0.0,1.0
2025-05-07,9.51,9.51,9.51,9.51,0,9.2024944840354,9.2024944840354,9.2024944840354,9.2024944840354,0,0.0,1.0
2025-05-08,9.4732,9.4732,9.4732,9.4732,200,9.16688441074282,9.16688441074282,9.16688441074282,9.16688441074282,206.683090470699,0.0,1.0
2025-05-09,9.7899,9.79,9.7089,9.7089,798,9.47334392736679,9.4734406938703,9.3949630595217,9.3949630595217,824.66553097809,0.0,1.0
2025-05-12,9.79,9.79,9.7475,9.79,6319,9.4734406938703,9.4734406938703,9.43231492987751,9.4734406938703,6530.15224342174,0.0,1.0
2025-05-13,9.79,9.79,9.79,9.79,6,9.4734406938703,9.4734406938703,9.4734406938703,9.4734406938703,6.20049271412098,0.0,1.0
2025-05-14,9.79,9.79,9.79,9.79,1,9.4734406938703,9.4734406938703,9.4734406938703,9.4734406938703,1.0334154523535,0.0,1.0
2025-05-15,9.7046,9.7046,9.7046,9.7046,2000,9.39080209987066,9.39080209987066,9.39080209987066,9.39080209987066,2066.83090470699,0.0,1.0
2025-05-16,9.7046,9.7046,9.7046,9.7046,0,9.39080209987066,9.39080209987066,9.39080209987066,9.39080209987066,0,0.0,1.0
2025-05-19,9.7046,9.7046,9.7046,9.7046,51,9.39080209987066,9.39080209987066,9.39080209987066,9.39080209987066,52.7041880700283,0.0,1.0
2025-05-20,9.62,9.7,9.59,9.6205,8830,9.30893763789911,9.38635084070909,9.27990768684537,9.30942147041668,9125.05844428138,0.0,1.0
2025-05-21,9.61,9.62,9.61,9.62,650,9.29926098754787,9.30893763789911,9.29926098754787,9.30893763789911,671.720044029772,0.0,1.0
2025-05-22,9.62,9.62,9.62,9.62,701,9.30893763789911,9.30893763789911,9.30893763789911,9.30893763789911,724.424232099801,0.0,1.0
2025-05-23,9.62,9.62,9.5434,9.62,3330,9.30893763789911,9.30893763789911,9.23481449620857,9.30893763789911,3441.27345633714,0.0,1.0
2025-05-27,9.62,9.62,9.62,9.62,0,9.30893763789911,9.30893763789911,9.30893763789911,9.30893763789911,0,0.0,1.0
2025-05-28,9.5008,9.5008,9.5008,9.5008,805,9.19359196571226,9.19359196571226,9.19359196571226,9.19359196571226,831.899439144564,0.0,1.0
2025-05-29,9.5008,9.5008,9.5008,9.5008,0,9.19359196571226,9.19359196571226,9.19359196571226,9.19359196571226,0,0.0,1.0
2025-05-30,9.65,9.65,9.6,9.6,1843,9.33796758895286,9.33796758895286,9.28958433719662,9.28958433719662,1904.58467868749,0.0,1.0
2025-06-02,9.65,9.65,9.65,9.65,89,9.33796758895286,9.33796758895286,9.33796758895286,9.33796758895286,91.9739752594611,0.0,1.0
2025-06-03,9.68,9.7,9.614,9.695,6261,9.36699754000659,9.38635084070909,9.30313164768837,9.38151251553346,6470.21414718524,0.0,1.0
2025-06-04,9.614,9.74,9.61,9.74,5125,9.30313164768837,9.42505744211407,9.29926098754787,9.42505744211407,5296.25419331167,0.0,1.0
2025-06-05,9.6,9.61,9.6,9.61,1050,9.28958433719662,9.29926098754787,9.28958433719662,9.29926098754787,1085.08622497117,0.0,1.0
2025-06-06,9.67,9.67,9.67,9.67,152,9.35732088965535,9.35732088965535,9.35732088965535,9.35732088965535,157.079148757731,0.0,1.0
2025-06-09,9.6446,9.6497,9.62,9.64,3797,9.33274219776318,9.33767728944232,9.30893763789911,9.32829093860161,3923.87847258623,0.0,1.0
2025-06-10,9.6446,9.6446,9.6446,9.6446,0,9.33274219776318,9.33274219776318,9.33274219776318,9.33274219776318,0,0.0,1.0
2025-06-11,9.6446,9.6446,9.6446,9.6446,0,9.33274219776318,9.33274219776318,9.33274219776318,9.33274219776318,0,0.0,1.0
2025-06-12,9.62,9.6301,9.62,9.62,9597,9.30893763789911,9.31871105475387,9.30893763789911,9.30893763789911,9917.68809623651,0.0,1.0
2025-06-13,9.539,9.5399,9.13,9.5399,4103,9.539,9.5399,9.13,9.5399,4103,0.31875,1.0
2025-06-16,9.305,9.3505,9.305,9.3505,259,9.305,9.3505,9.305,9.3505,259,0.0,1.0
2025-06-17,9.305,9.305,9.305,9.305,54,9.305,9.305,9.305,9.305,54,0.0,1.0
2025-06-18,9.305,9.305,9.305,9.305,50,9.305,9.305,9.305,9.305,50,0.0,1.0
2025-06-20,9.305,9.305,9.305,9.305,0,9.305,9.305,9.305,9.305,0,0.0,1.0
2025-06-23,9.17,9.4,9.17,9.4,3131,9.17,9.4,9.17,9.4,3131,0.0,1.0
2025-06-24,9.3,9.3,9.3,9.3,201,9.3,9.3,9.3,9.3,201,0.0,1.0
2025-06-25,9.3,9.3,9.3,9.3,0,9.3,9.3,9.3,9.3,0,0.0,1.0
2025-06-26,9.1401,9.1401,9.1401,9.1401,175,9.1401,9.1401,9.1401,9.1401,175,0.0,1.0
2025-06-27,9.31,9.31,9.25,9.25,1610,9.31,9.31,9.25,9.25,1610,0.0,1.0
2025-06-30,9.35,9.35,9.35,9.35,166,9.35,9.35,9.35,9.35,166,0.0,1.0
2025-07-01,9.34,9.35,9.16,9.35,568,9.34,9.35,9.16,9.35,568,0.0,1.0
2025-07-02,9.34,9.35,9.34,9.35,333,9.34,9.35,9.34,9.35,333,0.0,1.0
2025-07-03,9.34,9.34,9.34,9.34,0,9.34,9.34,9.34,9.34,0,0.0,1.0
2025-07-07,9.34,9.34,9.34,9.34,0,9.34,9.34,9.34,9.34,0,0.0,1.0
2025-07-08,9.35,9.35,9.34,9.34,200,9.35,9.35,9.34,9.34,200,0.0,1.0
2025-07-09,9.25,9.25,9.245,9.245,931,9.25,9.25,9.245,9.245,931,0.0,1.0
2025-07-10,9.25,9.25,9.25,9.25,0,9.25,9.25,9.25,9.25,0,0.0,1.0
2025-07-11,9.25,9.25,9.25,9.25,0,9.25,9.25,9.25,9.25,0,0.0,1.0
2025-07-14,9.249,9.25,9.249,9.25,2791,9.249,9.25,9.249,9.25,2791,0.0,1.0
2025-07-15,9.2489,9.2489,9.2489,9.2489,100,9.2489,9.2489,9.2489,9.2489,100,0.0,1.0
2025-07-16,9.1957,9.25,9.1957,9.2359,5428,9.1957,9.25,9.1957,9.2359,5428,0.0,1.0
2025-07-17,9.1957,9.1957,9.1957,9.1957,0,9.1957,9.1957,9.1957,9.1957,0,0.0,1.0
2025-07-18,9.31,9.3125,9.281,9.281,606,9.31,9.3125,9.281,9.281,606,0.0,1.0
2025-07-21,9.31,9.31,9.31,9.31,329,9.31,9.31,9.31,9.31,329,0.0,1.0
2025-07-22,9.3725,9.3725,9.3725,9.3725,149,9.3725,9.3725,9.3725,9.3725,149,0.0,1.0
2025-07-23,9.3,9.35,9.2501,9.2501,1625,9.3,9.35,9.2501,9.2501,1625,0.0,1.0
2025-07-24,9.2501,9.35,9.2501,9.325,1700,9.2501,9.35,9.2501,9.325,1700,0.0,1.0
2025-07-25,9.2701,9.35,9.2664,9.2664,1589,9.2701,9.35,9.2664,9.2664,1589,0.0,1.0
2025-07-28,9.322,9.325,9.322,9.325,325,9.322,9.325,9.322,9.325,325,0.0,1.0
2025-07-29,9.26,9.305,9.2502,9.2502,450,9.26,9.305,9.2502,9.2502,450,0.0,1.0
2025-07-30,9.3295,9.3295,9.3295,9.3295,230,9.3295,9.3295,9.3295,9.3295,230,0.0,1.0
2025-07-31,9.3068,9.3068,9.3068,9.3068,100,9.3068,9.3068,9.3068,9.3068,100,0.0,1.0
2025-08-01,9.56,9.56,9.35,9.35,3770,9.56,9.56,9.35,9.35,3770,0.0,1.0
2025-08-04,9.5889,9.5889,9.33,9.44,2000,9.5889,9.5889,9.33,9.44,2000,0.0,1.0
2025-08-05,9.35,9.41,9.33,9.41,704,9.35,9.41,9.33,9.41,704,0.0,1.0
2025-08-06,9.3,9.4,9.3,9.3,5203,9.3,9.4,9.3,9.3,5203,0.0,1.0
2025-08-07,9.3,9.32,9.3,9.32,1047,9.3,9.32,9.3,9.32,1047,0.0,1.0
2025-08-08,9.31,9.34,9.3,9.34,1466,9.31,9.34,9.3,9.34,1466,0.0,1.0
2025-08-11,9.31,9.375,9.31,9.375,2112,9.31,9.375,9.31,9.375,2112,0.0,1.0
2025-08-12,9.3401,9.3657,9.2815,9.34,2859,9.3401,9.3657,9.2815,9.34,2859,0.0,1.0
2025-08-13,9.34,9.3644,9.3,9.3,845,9.34,9.3644,9.3,9.3,845,0.0,1.0
2025-08-14,9.34,9.34,9.2842,9.3,2511,9.34,9.34,9.2842,9.3,2511,0.0,1.0
2025-08-15,9.35,9.36,9.2101,9.34,11749,9.35,9.36,9.2101,9.34,11749,0.0,1.0
2025-08-18,9.3,9.3,9.21,9.22,8473,9.3,9.3,9.21,9.22,8473,0.0,1.0
2025-08-19,9.2821,9.35,9.24,9.2442,1915,9.2821,9.35,9.24,9.2442,1915,0.0,1.0
2025-08-20,9.32,9.3395,9.17,9.1867,1400,9.32,9.3395,9.17,9.1867,1400,0.0,1.0
2025-08-21,9.3,9.4199,9.01,9.39,3737,9.3,9.4199,9.01,9.39,3737,0.0,1.0
2025-08-22,9.36,9.43,9.2,9.385,9754,9.36,9.43,9.2,9.385,9754,0.0,1.0
2025-08-25,9.36,9.36,9.36,9.36,1,9.36,9.36,9.36,9.36,1,0.0,1.0
2025-08-26,9.32,9.36,9.32,9.35,953,9.32,9.36,9.32,9.35,953,0.0,1.0
2025-08-27,9.32,9.32,9.32,9.32,57,9.32,9.32,9.32,9.32,57,0.0,1.0
2025-08-28,9.37,9.37,9.36,9.37,1750,9.37,9.37,9.36,9.37,1750,0.0,1.0
2025-08-29,9.38,9.38,9.37,9.37,1061,9.38,9.38,9.37,9.37,1061,0.0,1.0
2025-09-02,9.3,9.4,9.3,9.4,200,9.3,9.4,9.3,9.4,200,0.0,1.0
2025-09-03,9.3,9.3,9.3,9.3,0,9.3,9.3,9.3,9.3,0,0.0,1.0
2025-09-04,9.53,9.53,9.32,9.3812,10948,9.53,9.53,9.32,9.3812,10948,0.0,1.0
2025-09-05,9.629,9.629,9.49,9.49,4628,9.629,9.629,9.49,9.49,4628,0.0,1.0
2025-09-08,9.5764,9.5764,9.5764,9.5764,100,9.5764,9.5764,9.5764,9.5764,100,0.0,1.0
2025-09-09,9.65,9.65,9.6163,9.6163,849,9.65,9.65,9.6163,9.6163,849,0.0,1.0
2025-09-10,9.6629,9.6629,9.59,9.59,1264,9.6629,9.6629,9.59,9.59,1264,0.0,1.0
2025-09-11,9.6398,9.67,9.6398,9.648,567,9.6398,9.67,9.6398,9.648,567,0.0,1.0
2025-09-12,9.7,9.7,9.7,9.7,105,9.7,9.7,9.7,9.7,105,0.0,1.0
2025-09-15,9.7,9.73,9.6999,9.7,3263,9.7,9.73,9.6999,9.7,3263,0.0,1.0
2025-09-16,9.7,9.7171,9.695,9.7,5088,9.7,9.7171,9.695,9.7,5088,0.0,1.0
2025-09-17,9.74,9.79,9.7109,9.7109,8921,9.74,9.79,9.7109,9.7109,8921,0.0,1.0
2025-09-18,9.79,9.79,9.6301,9.6301,8026,9.79,9.79,9.6301,9.6301,8026,0.0,1.0
2025-09-19,9.79,9.79,9.79,9.79,0,9.79,9.79,9.79,9.79,0,0.0,1.0
2025-09-22,9.79,9.79,9.7656,9.77,4912,9.79,9.79,9.7656,9.77,4912,0.0,1.0
2025-09-23,9.79,9.79,9.79,9.79,31,9.79,9.79,9.79,9.79,31,0.0,1.0
2025-09-24,9.7032,9.715,9.7032,9.715,410,9.7032,9.715,9.7032,9.715,410,0.0,1.0
2025-09-25,9.798,9.8,9.768,9.8,1524,9.798,9.8,9.768,9.8,1524,0.0,1.0
2025-09-26,9.659,9.8,9.659,9.79,2236,9.659,9.8,9.659,9.79,2236,0.0,1.0
2025-09-29,9.7424,9.8,9.64,9.7392,5724,9.7424,9.8,9.64,9.7392,5724,0.0,1.0
2025-09-30,9.9,9.9,9.78,9.7984,2667,9.9,9.9,9.78,9.7984,2667,0.0,1.0
2025-10-01,9.9,9.9,9.9,9.9,0,9.9,9.9,9.9,9.9,0,0.0,1.0
2025-10-02,9.9,9.9,9.9,9.9,2,9.9,9.9,9.9,9.9,2,0.0,1.0
2025-10-03,9.9,9.9,9.9,9.9,10,9.9,9.9,9.9,9.9,10,0.0,1.0
2025-10-06,9.6681,9.6681,9.6681,9.6681,734,9.6681,9.6681,9.6681,9.6681,734,0.0,1.0
2025-10-07,9.6681,9.6681,9.6681,9.6681,0,9.6681,9.6681,9.6681,9.6681,0,0.0,1.0
2025-10-08,9.6681,9.6681,9.6681,9.6681,92,9.6681,9.6681,9.6681,9.6681,92,0.0,1.0
2025-10-09,9.6681,9.6681,9.6681,9.6681,32,9.6681,9.6681,9.6681,9.6681,32,0.0,1.0
2025-10-10,9.6681,9.6681,9.6681,9.6681,6,9.6681,9.6681,9.6681,9.6681,6,0.0,1.0
2025-10-13,9.866,9.94,9.7321,9.9,1513,9.866,9.94,9.7321,9.9,1513,0.0,1.0
2025-10-14,9.75,9.94,9.75,9.94,1392,9.75,9.94,9.75,9.94,1392,0.0,1.0
2025-10-15,9.805,9.8137,9.805,9.8137,2600,9.805,9.8137,9.805,9.8137,2600,0.0,1.0
2025-10-16,9.89,9.89,9.81,9.8672,6973,9.89,9.89,9.81,9.8672,6973,0.0,1.0
2025-10-17,9.95,9.95,9.95,9.95,500,9.95,9.95,9.95,9.95,500,0.0,1.0
2025-10-20,9.95,9.95,9.95,9.95,50,9.95,9.95,9.95,9.95,50,0.0,1.0
2025-10-21,9.94,9.95,9.8879,9.95,3132,9.94,9.95,9.8879,9.95,3132,0.0,1.0
2025-10-22,9.88,9.95,9.88,9.95,1607,9.88,9.95,9.88,9.95,1607,0.0,1.0
2025-10-23,9.88,9.95,9.88,9.95,4869,9.88,9.95,9.88,9.95,4869,0.0,1.0
2025-10-24,9.8068,9.8068,9.8068,9.8068,150,9.8068,9.8068,9.8068,9.8068,150,0.0,1.0
2025-10-27,9.95,9.95,9.8574,9.91,2021,9.95,9.95,9.8574,9.91,2021,0.0,1.0
2025-10-28,9.9,9.9,9.9,9.9,220,9.9,9.9,9.9,9.9,220,0.0,1.0
2025-10-29,9.9,9.9,9.9,9.9,0,9.9,9.9,9.9,9.9,0,0.0,1.0
2025-10-30,9.9,9.9,9.9,9.9,0,9.9,9.9,9.9,9.9,0,0.0,1.0
2025-10-31,9.9,9.9,9.9,9.9,1,9.9,9.9,9.9,9.9,1,0.0,1.0
2025-11-03,9.9,9.9,9.9,9.9,1,9.9,9.9,9.9,9.9,1,0.0,1.0
2025-11-04,9.95,9.95,9.95,9.95,767,9.95,9.95,9.95,9.95,767,0.0,1.0
2025-11-05,9.8,9.88,9.8,9.85,4857,9.8,9.88,9.8,9.85,4857,0.0,1.0
2025-11-06,9.8,9.8,9.8,9.8,0,9.8,9.8,9.8,9.8,0,0.0,1.0
2025-11-07,9.8,9.8,9.8,9.8,0,9.8,9.8,9.8,9.8,0,0.0,1.0
2025-11-10,9.8,9.8,9.79,9.7995,1383,9.8,9.8,9.79,9.7995,1383,0.0,1.0
2025-11-11,9.885,9.885,9.885,9.885,130,9.885,9.885,9.885,9.885,130,0.0,1.0
2025-11-12,9.89,9.89,9.89,9.89,200,9.89,9.89,9.89,9.89,200,0.0,1.0
2025-11-13,9.89,9.89,9.89,9.89,3,9.89,9.89,9.89,9.89,3,0.0,1.0
2025-11-14,9.847,9.847,9.847,9.847,500,9.847,9.847,9.847,9.847,500,0.0,1.0
2025-11-17,9.84,9.84,9.784,9.84,10855,9.84,9.84,9.784,9.84,10855,0.0,1.0
2025-11-18,9.84,9.84,9.84,9.84,0,9.84,9.84,9.84,9.84,0,0.0,1.0
2025-11-19,9.84,9.84,9.84,9.84,0,9.84,9.84,9.84,9.84,0,0.0,1.0
2025-11-20,9.84,9.84,9.84,9.84,78,9.84,9.84,9.84,9.84,78,0.0,1.0
2025-11-21,9.84,9.84,9.84,9.84,0,9.84,9.84,9.84,9.84,0,0.0,1.0
2025-11-24,9.8386,9.85,9.8386,9.85,889,9.8386,9.85,9.8386,9.85,889,0.0,1.0
2025-11-25,9.8386,9.8386,9.8386,9.8386,5,9.8386,9.8386,9.8386,9.8386,5,0.0,1.0
2025-11-26,9.85,9.85,9.85,9.85,195,9.85,9.85,9.85,9.85,195,0.0,1.0