date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2001-04-05,16.0,16.0,16.0,16.0,100,2.61805898258107,2.61805898258107,2.61805898258107,2.61805898258107,611.139783574549,0.0,1.0
2001-04-06,15.75,15.75,15.75,15.75,1000,2.57715181097824,2.57715181097824,2.57715181097824,2.57715181097824,6111.3978357455,0.0,1.0
2001-04-09,16.75,16.75,16.25,16.25,2500,2.74078049738956,2.74078049738956,2.6589661541839,2.6589661541839,15278.4945893637,0.0,1.0
2001-04-10,16.95,17.0,16.95,17.0,2100,2.77350623467182,2.78168766899239,2.77350623467182,2.78168766899239,12833.9354550655,0.0,1.0
2001-04-11,17.0,17.5,17.0,17.5,1400,2.78168766899239,2.86350201219805,2.78168766899239,2.86350201219805,8555.95697004368,0.0,1.0
2001-04-12,19.1,19.1,18.5,19.0,8100,3.12530791045615,3.12530791045615,3.02713069860936,3.10894504181502,49502.3224695385,0.0,1.0
2001-04-16,19.1,19.1,19.1,19.1,0,3.12530791045615,3.12530791045615,3.12530791045615,3.12530791045615,0,0.0,1.0
2001-04-17,19.0,21.0,19.0,20.95,12300,3.10894504181502,3.43620241463766,3.10894504181502,3.42802098031709,75170.1933796696,0.0,1.0
2001-04-18,18.25,18.5,18.25,18.45,11200,2.98622352700654,3.02713069860936,2.98622352700654,3.0189492642888,68447.6557603494,0.0,1.0
2001-04-19,18.3,18.3,18.3,18.3,900,2.9944049613271,2.9944049613271,2.9944049613271,2.9944049613271,5500.25805217094,0.0,1.0
2001-04-20,19.5,19.5,19.5,19.5,300,3.19075938502068,3.19075938502068,3.19075938502068,3.19075938502068,1833.41935072365,0.0,1.0
2001-04-23,19.5,19.5,19.5,19.5,0,3.19075938502068,3.19075938502068,3.19075938502068,3.19075938502068,0,0.0,1.0
2001-04-24,19.5,19.5,19.5,19.5,0,3.19075938502068,3.19075938502068,3.19075938502068,3.19075938502068,0,0.0,1.0
2001-04-25,19.5,19.5,19.5,19.5,0,3.19075938502068,3.19075938502068,3.19075938502068,3.19075938502068,0,0.0,1.0
2001-04-26,19.5,19.5,19.5,19.5,0,3.19075938502068,3.19075938502068,3.19075938502068,3.19075938502068,0,0.0,1.0
2001-04-27,19.5,19.5,19.5,19.5,0,3.19075938502068,3.19075938502068,3.19075938502068,3.19075938502068,0,0.0,1.0
2001-04-30,19.0,19.0,18.3,18.3,267,3.10894504181502,3.10894504181502,2.9944049613271,2.9944049613271,1631.74322214405,0.0,1.0
2001-05-01,19.0,19.0,19.0,19.0,0,3.10894504181502,3.10894504181502,3.10894504181502,3.10894504181502,0,0.0,1.0
2001-05-02,19.0,19.0,19.0,19.0,0,3.10894504181502,3.10894504181502,3.10894504181502,3.10894504181502,0,0.0,1.0
2001-05-03,19.0,19.0,19.0,19.0,0,3.10894504181502,3.10894504181502,3.10894504181502,3.10894504181502,0,0.0,1.0
2001-05-04,18.3,18.3,18.3,18.3,900,2.9944049613271,2.9944049613271,2.9944049613271,2.9944049613271,5500.25805217094,0.0,1.0
2001-05-07,18.3,18.3,18.3,18.3,0,2.9944049613271,2.9944049613271,2.9944049613271,2.9944049613271,0,0.0,1.0
2001-05-08,18.3,18.3,18.3,18.3,0,2.9944049613271,2.9944049613271,2.9944049613271,2.9944049613271,0,0.0,1.0
2001-05-09,18.3,18.3,18.3,18.3,0,2.9944049613271,2.9944049613271,2.9944049613271,2.9944049613271,0,0.0,1.0
2001-05-10,18.3,18.3,18.3,18.3,0,2.9944049613271,2.9944049613271,2.9944049613271,2.9944049613271,0,0.0,1.0
2001-05-11,19.25,19.25,19.25,19.25,300,3.14985221341785,3.14985221341785,3.14985221341785,3.14985221341785,1833.41935072365,0.0,1.0
2001-05-14,19.25,19.25,19.25,19.25,0,3.14985221341785,3.14985221341785,3.14985221341785,3.14985221341785,0,0.0,1.0
2001-05-15,19.25,19.25,19.25,19.25,0,3.14985221341785,3.14985221341785,3.14985221341785,3.14985221341785,0,0.0,1.0
2001-05-16,19.25,19.25,19.25,19.25,0,3.14985221341785,3.14985221341785,3.14985221341785,3.14985221341785,0,0.0,1.0
2001-05-17,19.25,19.25,19.25,19.25,0,3.14985221341785,3.14985221341785,3.14985221341785,3.14985221341785,0,0.0,1.0
2001-05-18,19.25,19.25,19.25,19.25,0,3.14985221341785,3.14985221341785,3.14985221341785,3.14985221341785,0,0.0,1.0
2001-05-21,19.25,19.25,19.25,19.25,0,3.14985221341785,3.14985221341785,3.14985221341785,3.14985221341785,0,0.0,1.0
2001-05-22,18.35,18.35,18.3,18.3,3900,3.00258639564767,3.00258639564767,2.9944049613271,2.9944049613271,23834.4515594074,0.0,1.0
2001-05-23,18.35,18.35,18.35,18.35,0,3.00258639564767,3.00258639564767,3.00258639564767,3.00258639564767,0,0.0,1.0
2001-05-24,18.35,18.35,18.35,18.35,0,3.00258639564767,3.00258639564767,3.00258639564767,3.00258639564767,0,0.0,1.0
2001-05-25,18.35,18.35,18.35,18.35,0,3.00258639564767,3.00258639564767,3.00258639564767,3.00258639564767,0,0.0,1.0
2001-05-29,18.4,18.4,18.4,18.4,300,3.01076782996823,3.01076782996823,3.01076782996823,3.01076782996823,1833.41935072365,0.0,1.0
2001-05-30,19.0,19.0,19.0,19.0,3100,3.10894504181502,3.10894504181502,3.10894504181502,3.10894504181502,18945.333290811,0.0,1.0
2001-05-31,19.0,19.0,19.0,19.0,0,3.10894504181502,3.10894504181502,3.10894504181502,3.10894504181502,0,0.0,1.0
2001-06-01,19.66,19.66,19.66,19.66,300,3.21693997484649,3.21693997484649,3.21693997484649,3.21693997484649,1833.41935072365,0.0,1.0
2001-06-04,19.66,19.66,19.66,19.66,0,3.21693997484649,3.21693997484649,3.21693997484649,3.21693997484649,0,0.0,1.0
2001-06-05,20.5,20.5,20.5,20.5,300,3.354388071432,3.354388071432,3.354388071432,3.354388071432,1833.41935072365,0.0,1.0
2001-06-06,20.5,20.5,20.5,20.5,300,3.354388071432,3.354388071432,3.354388071432,3.354388071432,1833.41935072365,0.0,1.0
2001-06-07,20.5,20.5,20.5,20.5,0,3.354388071432,3.354388071432,3.354388071432,3.354388071432,0,0.0,1.0
2001-06-08,20.5,20.5,20.5,20.5,0,3.354388071432,3.354388071432,3.354388071432,3.354388071432,0,0.0,1.0
2001-06-11,20.5,20.5,20.5,20.5,0,3.354388071432,3.354388071432,3.354388071432,3.354388071432,0,0.0,1.0
2001-06-12,20.5,20.5,20.5,20.5,0,3.354388071432,3.354388071432,3.354388071432,3.354388071432,0,0.0,1.0
2001-06-13,20.5,20.5,20.5,20.5,0,3.354388071432,3.354388071432,3.354388071432,3.354388071432,0,0.0,1.0
2001-06-14,21.0,21.0,21.0,21.0,300,3.43620241463766,3.43620241463766,3.43620241463766,3.43620241463766,1833.41935072365,0.0,1.0
2001-06-15,21.0,21.0,21.0,21.0,0,3.43620241463766,3.43620241463766,3.43620241463766,3.43620241463766,0,0.0,1.0
2001-06-18,21.0,21.0,21.0,21.0,0,3.43620241463766,3.43620241463766,3.43620241463766,3.43620241463766,0,0.0,1.0
2001-06-19,19.5,19.5,19.5,19.5,900,3.19075938502068,3.19075938502068,3.19075938502068,3.19075938502068,5500.25805217094,0.0,1.0
2001-06-20,19.5,19.5,19.5,19.5,0,3.19075938502068,3.19075938502068,3.19075938502068,3.19075938502068,0,0.0,1.0
2001-06-21,19.5,19.5,19.5,19.5,0,3.20712225366181,3.20712225366181,3.20712225366181,3.20712225366181,0,0.1,1.0
2001-06-22,19.5,19.5,19.5,19.5,0,4.81068338049272,4.81068338049272,4.81068338049272,4.81068338049272,0,0.0,1.5
2001-06-25,13.0,13.0,13.0,13.0,0,3.20712225366181,3.20712225366181,3.20712225366181,3.20712225366181,0,0.0,1.0
2001-06-26,12.0,12.76,12.0,12.76,1800,2.96042054184167,3.14791384282498,2.96042054184167,3.14791384282498,7296.26068145126,0.0,1.0
2001-06-27,12.0,12.0,12.0,12.0,0,2.96042054184167,2.96042054184167,2.96042054184167,2.96042054184167,0,0.0,1.0
2001-06-28,12.6,12.6,12.6,12.6,800,3.10844156893376,3.10844156893376,3.10844156893376,3.10844156893376,3242.78252508944,0.0,1.0
2001-06-29,12.6,12.6,12.6,12.6,0,3.10844156893376,3.10844156893376,3.10844156893376,3.10844156893376,0,0.0,1.0
2001-07-02,12.6,12.6,12.6,12.6,0,3.10844156893376,3.10844156893376,3.10844156893376,3.10844156893376,0,0.0,1.0
2001-07-03,12.6,12.6,12.6,12.6,0,3.10844156893376,3.10844156893376,3.10844156893376,3.10844156893376,0,0.0,1.0
2001-07-05,12.6,12.6,12.6,12.6,0,3.10844156893376,3.10844156893376,3.10844156893376,3.10844156893376,0,0.0,1.0
2001-07-06,12.5,12.5,12.05,12.05,7300,3.08377139775174,3.08377139775174,2.97275562743268,2.97275562743268,29590.3905414412,0.0,1.0
2001-07-09,12.5,12.5,12.5,12.5,200,3.08377139775174,3.08377139775174,3.08377139775174,3.08377139775174,810.695631272362,0.0,1.0
2001-07-10,12.25,12.25,12.25,12.25,400,3.02209596979671,3.02209596979671,3.02209596979671,3.02209596979671,1621.39126254472,0.0,1.0
2001-07-11,12.5,12.5,12.5,12.5,100,3.08377139775174,3.08377139775174,3.08377139775174,3.08377139775174,405.347815636181,0.0,1.0
2001-07-12,12.5,12.5,12.25,12.25,4500,3.08377139775174,3.08377139775174,3.02209596979671,3.02209596979671,18240.6517036281,0.0,1.0
2001-07-13,12.5,12.5,12.5,12.5,0,3.08377139775174,3.08377139775174,3.08377139775174,3.08377139775174,0,0.0,1.0
2001-07-16,12.55,12.55,12.3,12.3,1400,3.09610648334275,3.09610648334275,3.03443105538772,3.03443105538772,5674.86941890653,0.0,1.0
2001-07-17,12.9,12.9,12.9,12.9,1200,3.1824520824798,3.1824520824798,3.1824520824798,3.1824520824798,4864.17378763416,0.0,1.0
2001-07-18,13.8,13.8,12.9,12.9,1000,3.40448362311792,3.40448362311792,3.1824520824798,3.1824520824798,4053.47815636181,0.0,1.0
2001-07-19,14.2,14.2,14.0,14.0,900,3.50316430784598,3.50316430784598,3.45382396548195,3.45382396548195,3648.13034072562,0.0,1.0
2001-07-20,13.9,13.9,13.9,13.9,300,3.42915379429994,3.42915379429994,3.42915379429994,3.42915379429994,1216.04344690854,0.0,1.0
2001-07-23,14.75,14.75,14.75,14.75,100,3.63885024934706,3.63885024934706,3.63885024934706,3.63885024934706,405.34781563618,0.0,1.0
2001-07-24,14.25,14.25,14.25,14.25,4800,3.51549939343699,3.51549939343699,3.51549939343699,3.51549939343699,19456.6951505366,0.0,1.0
2001-07-25,14.25,14.25,14.25,14.25,0,3.51549939343699,3.51549939343699,3.51549939343699,3.51549939343699,0,0.0,1.0
2001-07-26,14.45,14.45,14.4,14.4,3100,3.56483973580101,3.56483973580101,3.55250465021001,3.55250465021001,12565.7822847216,0.0,1.0
2001-07-27,14.45,14.45,14.45,14.45,0,3.56483973580101,3.56483973580101,3.56483973580101,3.56483973580101,0,0.0,1.0
2001-07-30,14.45,14.45,14.45,14.45,0,3.56483973580101,3.56483973580101,3.56483973580101,3.56483973580101,0,0.0,1.0
2001-07-31,15.0,15.0,14.95,14.95,3100,3.70052567730209,3.70052567730209,3.68819059171108,3.68819059171108,12565.7822847216,0.0,1.0
2001-08-01,15.0,15.0,15.0,15.0,0,3.70052567730209,3.70052567730209,3.70052567730209,3.70052567730209,0,0.0,1.0
2001-08-02,14.45,14.95,14.45,14.45,2200,3.56483973580101,3.68819059171108,3.56483973580101,3.56483973580101,8917.65194399598,0.0,1.0
2001-08-03,14.45,14.45,14.45,14.45,0,3.56483973580101,3.56483973580101,3.56483973580101,3.56483973580101,0,0.0,1.0
2001-08-06,14.45,14.45,14.45,14.45,0,3.56483973580101,3.56483973580101,3.56483973580101,3.56483973580101,0,0.0,1.0
2001-08-07,14.45,14.45,14.45,14.45,0,3.56483973580101,3.56483973580101,3.56483973580101,3.56483973580101,0,0.0,1.0
2001-08-08,15.2,15.2,15.2,15.2,900,3.74986601966612,3.74986601966612,3.74986601966612,3.74986601966612,3648.13034072562,0.0,1.0
2001-08-09,15.2,15.2,15.2,15.2,0,3.74986601966612,3.74986601966612,3.74986601966612,3.74986601966612,0,0.0,1.0
2001-08-10,15.45,15.45,15.45,15.45,1800,3.81154144762115,3.81154144762115,3.81154144762115,3.81154144762115,7296.26068145126,0.0,1.0
2001-08-13,15.45,15.45,15.45,15.45,0,3.81154144762115,3.81154144762115,3.81154144762115,3.81154144762115,0,0.0,1.0
2001-08-14,16.29,16.29,15.75,15.75,1800,4.01877088555007,4.01877088555007,3.8855519611672,3.8855519611672,7296.26068145125,0.0,1.0
2001-08-15,16.4,16.4,16.4,16.4,400,4.04590807385029,4.04590807385029,4.04590807385029,4.04590807385029,1621.39126254472,0.0,1.0
2001-08-16,16.4,16.4,16.4,16.4,0,4.04590807385029,4.04590807385029,4.04590807385029,4.04590807385029,0,0.0,1.0
2001-08-17,16.4,16.4,16.4,16.4,0,4.04590807385029,4.04590807385029,4.04590807385029,4.04590807385029,0,0.0,1.0
2001-08-20,16.5,16.5,16.5,16.5,100,4.0705782450323,4.0705782450323,4.0705782450323,4.0705782450323,405.347815636181,0.0,1.0
2001-08-21,16.5,16.5,16.5,16.5,0,4.0705782450323,4.0705782450323,4.0705782450323,4.0705782450323,0,0.0,1.0
2001-08-22,16.5,16.5,16.5,16.5,100,4.0705782450323,4.0705782450323,4.0705782450323,4.0705782450323,405.347815636181,0.0,1.0
2001-08-23,16.5,16.5,16.5,16.5,0,4.0705782450323,4.0705782450323,4.0705782450323,4.0705782450323,0,0.0,1.0
2001-08-24,16.1,16.1,16.0,16.0,3000,3.97189756030425,3.97189756030425,3.94722738912223,3.94722738912223,12160.4344690854,0.0,1.0
2001-08-27,16.1,16.1,16.1,16.1,0,3.97189756030425,3.97189756030425,3.97189756030425,3.97189756030425,0,0.0,1.0
2001-08-28,17.2,18.35,16.49,16.49,4300,4.2432694433064,4.52697641189956,4.0681112279141,4.0681112279141,17429.9560723558,0.0,1.0
2001-08-29,16.6,16.75,16.6,16.75,2100,4.09524841621432,4.13225367298734,4.09524841621432,4.13225367298734,8512.30412835978,0.0,1.0
2001-08-30,16.6,16.6,16.6,16.6,0,4.09524841621432,4.09524841621432,4.09524841621432,4.09524841621432,0,0.0,1.0
2001-08-31,16.6,16.6,16.6,16.6,0,4.09524841621432,4.09524841621432,4.09524841621432,4.09524841621432,0,0.0,1.0
2001-09-04,16.2,16.2,16.2,16.2,3100,3.99656773148626,3.99656773148626,3.99656773148626,3.99656773148626,12565.7822847216,0.0,1.0
2001-09-05,16.2,16.2,16.2,16.2,300,3.99656773148626,3.99656773148626,3.99656773148626,3.99656773148626,1216.04344690854,0.0,1.0
2001-09-06,16.2,16.2,16.2,16.2,0,3.99656773148626,3.99656773148626,3.99656773148626,3.99656773148626,0,0.0,1.0
2001-09-07,16.2,16.2,16.2,16.2,1800,3.99656773148626,3.99656773148626,3.99656773148626,3.99656773148626,7296.26068145124,0.0,1.0
2001-09-10,16.2,16.2,16.2,16.2,0,3.99656773148626,3.99656773148626,3.99656773148626,3.99656773148626,0,0.0,1.0
2001-09-17,15.75,15.75,15.75,15.75,100,3.8855519611672,3.8855519611672,3.8855519611672,3.8855519611672,405.34781563618,0.0,1.0
2001-09-18,15.75,15.75,15.75,15.75,300,3.8855519611672,3.8855519611672,3.8855519611672,3.8855519611672,1216.04344690854,0.0,1.0
2001-09-19,16.2,16.2,16.2,16.2,1200,3.99656773148626,3.99656773148626,3.99656773148626,3.99656773148626,4864.17378763416,0.0,1.0
2001-09-20,16.0,16.2,15.5,16.2,2200,3.97189756030425,4.02154627980805,3.84777576154474,4.02154627980805,8862.26280148667,0.1,1.0
2001-09-21,15.5,15.5,15.5,15.5,900,3.84777576154474,3.84777576154474,3.84777576154474,3.84777576154474,3625.47114606273,0.0,1.0
2001-09-24,15.5,15.5,15.5,15.5,100,3.84777576154474,3.84777576154474,3.84777576154474,3.84777576154474,402.830127340303,0.0,1.0
2001-09-25,16.5,16.5,16.5,16.5,100,4.09601935906375,4.09601935906375,4.09601935906375,4.09601935906375,402.830127340304,0.0,1.0
2001-09-26,16.5,16.5,16.5,16.5,0,4.09601935906375,4.09601935906375,4.09601935906375,4.09601935906375,0,0.0,1.0
2001-09-27,16.5,16.5,16.5,16.5,0,4.09601935906375,4.09601935906375,4.09601935906375,4.09601935906375,0,0.0,1.0
2001-09-28,15.5,15.5,15.5,15.5,100,3.84777576154474,3.84777576154474,3.84777576154474,3.84777576154474,402.830127340303,0.0,1.0
2001-10-01,14.1,15.5,14.1,15.5,2600,3.50023472501812,3.84777576154474,3.50023472501812,3.84777576154474,10473.5833108479,0.0,1.0
2001-10-02,14.1,14.1,14.1,14.1,0,3.50023472501812,3.50023472501812,3.50023472501812,3.50023472501812,0,0.0,1.0
2001-10-03,14.1,14.1,14.1,14.1,0,3.50023472501812,3.50023472501812,3.50023472501812,3.50023472501812,0,0.0,1.0
2001-10-04,14.1,14.1,14.1,14.1,0,3.50023472501812,3.50023472501812,3.50023472501812,3.50023472501812,0,0.0,1.0
2001-10-05,13.95,14.25,13.95,14.25,1400,3.46299818539026,3.53747126464597,3.46299818539026,3.53747126464597,5639.62178276426,0.0,1.0
2001-10-08,13.95,13.95,13.95,13.95,0,3.46299818539026,3.46299818539026,3.46299818539026,3.46299818539026,0,0.0,1.0
2001-10-09,13.95,13.95,13.95,13.95,0,3.46299818539026,3.46299818539026,3.46299818539026,3.46299818539026,0,0.0,1.0
2001-10-10,13.95,13.95,13.95,13.95,0,3.46299818539026,3.46299818539026,3.46299818539026,3.46299818539026,0,0.0,1.0
2001-10-11,15.0,15.0,15.0,15.0,100,3.72365396278523,3.72365396278523,3.72365396278523,3.72365396278523,402.830127340304,0.0,1.0
2001-10-12,14.25,14.25,13.2,14.02,5300,3.53747126464597,3.53747126464597,3.276815487251,3.48037523721659,21349.9967490361,0.0,1.0
2001-10-15,14.1,14.1,14.1,14.1,3300,3.50023472501812,3.50023472501812,3.50023472501812,3.50023472501812,13293.39420223,0.0,1.0
2001-10-16,14.1,14.1,14.1,14.1,0,3.50023472501812,3.50023472501812,3.50023472501812,3.50023472501812,0,0.0,1.0
2001-10-17,14.1,14.1,14.1,14.1,0,3.50023472501812,3.50023472501812,3.50023472501812,3.50023472501812,0,0.0,1.0
2001-10-18,14.1,14.1,14.1,14.1,0,3.50023472501812,3.50023472501812,3.50023472501812,3.50023472501812,0,0.0,1.0
2001-10-19,14.1,14.1,14.1,14.1,0,3.50023472501812,3.50023472501812,3.50023472501812,3.50023472501812,0,0.0,1.0
2001-10-22,14.1,14.1,14.1,14.1,0,3.50023472501812,3.50023472501812,3.50023472501812,3.50023472501812,0,0.0,1.0
2001-10-23,13.5,13.75,13.15,13.55,14700,3.35128856650671,3.41334946588646,3.26440330737505,3.36370074638266,59216.0287190246,0.0,1.0
2001-10-24,13.5,13.5,13.5,13.5,0,3.35128856650671,3.35128856650671,3.35128856650671,3.35128856650671,0,0.0,1.0
2001-10-25,13.15,13.15,13.15,13.15,200,3.26440330737505,3.26440330737505,3.26440330737505,3.26440330737505,805.660254680607,0.0,1.0
2001-10-26,13.15,13.15,13.15,13.15,0,3.26440330737505,3.26440330737505,3.26440330737505,3.26440330737505,0,0.0,1.0
2001-10-29,13.15,13.15,13.15,13.15,0,3.26440330737505,3.26440330737505,3.26440330737505,3.26440330737505,0,0.0,1.0
2001-10-30,13.25,13.25,13.25,13.25,400,3.28922766712695,3.28922766712695,3.28922766712695,3.28922766712695,1611.32050936122,0.0,1.0
2001-10-31,13.25,13.25,13.25,13.25,0,3.28922766712695,3.28922766712695,3.28922766712695,3.28922766712695,0,0.0,1.0
2001-11-01,13.25,13.25,13.25,13.25,0,3.28922766712695,3.28922766712695,3.28922766712695,3.28922766712695,0,0.0,1.0
2001-11-02,13.25,13.25,13.25,13.25,0,3.28922766712695,3.28922766712695,3.28922766712695,3.28922766712695,0,0.0,1.0
2001-11-05,13.3,13.3,13.3,13.3,300,3.3016398470029,3.3016398470029,3.3016398470029,3.3016398470029,1208.49038202091,0.0,1.0
2001-11-06,13.3,13.3,13.3,13.3,0,3.3016398470029,3.3016398470029,3.3016398470029,3.3016398470029,0,0.0,1.0
2001-11-07,13.3,13.3,13.3,13.3,0,3.3016398470029,3.3016398470029,3.3016398470029,3.3016398470029,0,0.0,1.0
2001-11-08,13.3,13.3,13.3,13.3,0,3.3016398470029,3.3016398470029,3.3016398470029,3.3016398470029,0,0.0,1.0
2001-11-09,13.3,13.3,13.3,13.3,0,3.3016398470029,3.3016398470029,3.3016398470029,3.3016398470029,0,0.0,1.0
2001-11-12,13.5,13.75,13.5,13.75,1600,3.35128856650671,3.41334946588646,3.35128856650671,3.41334946588646,6445.28203744485,0.0,1.0
2001-11-13,13.5,13.5,13.5,13.5,800,3.35128856650671,3.35128856650671,3.35128856650671,3.35128856650671,3222.64101872243,0.0,1.0
2001-11-14,13.5,13.5,13.5,13.5,0,3.35128856650671,3.35128856650671,3.35128856650671,3.35128856650671,0,0.0,1.0
2001-11-15,13.5,13.5,13.5,13.5,0,3.35128856650671,3.35128856650671,3.35128856650671,3.35128856650671,0,0.0,1.0
2001-11-16,13.5,13.5,13.5,13.5,0,3.35128856650671,3.35128856650671,3.35128856650671,3.35128856650671,0,0.0,1.0
2001-11-19,13.5,13.5,13.5,13.5,0,3.35128856650671,3.35128856650671,3.35128856650671,3.35128856650671,0,0.0,1.0
2001-11-20,13.5,13.5,13.5,13.5,0,3.35128856650671,3.35128856650671,3.35128856650671,3.35128856650671,0,0.0,1.0
2001-11-21,14.0,14.0,13.95,14.0,2200,3.47541036526621,3.47541036526621,3.46299818539026,3.47541036526621,8862.26280148669,0.0,1.0
2001-11-23,14.0,14.0,14.0,14.0,0,3.47541036526621,3.47541036526621,3.47541036526621,3.47541036526621,0,0.0,1.0
2001-11-26,14.0,14.0,14.0,14.0,0,3.47541036526621,3.47541036526621,3.47541036526621,3.47541036526621,0,0.0,1.0
2001-11-27,14.0,14.0,14.0,14.0,0,3.47541036526621,3.47541036526621,3.47541036526621,3.47541036526621,0,0.0,1.0
2001-11-28,14.0,14.0,14.0,14.0,0,3.47541036526621,3.47541036526621,3.47541036526621,3.47541036526621,0,0.0,1.0
2001-11-29,14.0,14.0,14.0,14.0,0,3.47541036526621,3.47541036526621,3.47541036526621,3.47541036526621,0,0.0,1.0
2001-11-30,14.5,14.5,14.5,14.5,1000,3.59953216402572,3.59953216402572,3.59953216402572,3.59953216402572,4028.30127340304,0.0,1.0
2001-12-03,14.5,14.5,14.5,14.5,100,3.59953216402572,3.59953216402572,3.59953216402572,3.59953216402572,402.830127340304,0.0,1.0
2001-12-04,14.5,14.5,14.5,14.5,0,3.59953216402572,3.59953216402572,3.59953216402572,3.59953216402572,0,0.0,1.0
2001-12-05,14.5,14.5,14.5,14.5,200,3.59953216402572,3.59953216402572,3.59953216402572,3.59953216402572,805.660254680608,0.0,1.0
2001-12-06,14.25,14.25,14.25,14.25,800,3.53747126464597,3.53747126464597,3.53747126464597,3.53747126464597,3222.64101872243,0.0,1.0
2001-12-07,14.25,14.25,14.25,14.25,0,3.53747126464597,3.53747126464597,3.53747126464597,3.53747126464597,0,0.0,1.0
2001-12-10,14.25,14.25,14.25,14.25,0,3.53747126464597,3.53747126464597,3.53747126464597,3.53747126464597,0,0.0,1.0
2001-12-11,14.25,14.25,14.25,14.25,0,3.53747126464597,3.53747126464597,3.53747126464597,3.53747126464597,0,0.0,1.0
2001-12-12,14.25,14.25,14.25,14.25,0,3.53747126464597,3.53747126464597,3.53747126464597,3.53747126464597,0,0.0,1.0
2001-12-13,14.25,14.25,14.25,14.25,300,3.53747126464597,3.53747126464597,3.53747126464597,3.53747126464597,1208.49038202091,0.0,1.0
2001-12-14,14.25,14.25,14.25,14.25,0,3.53747126464597,3.53747126464597,3.53747126464597,3.53747126464597,0,0.0,1.0
2001-12-17,14.25,14.25,14.25,14.25,0,3.53747126464597,3.53747126464597,3.53747126464597,3.53747126464597,0,0.0,1.0
2001-12-18,14.25,14.25,14.25,14.25,0,3.53747126464597,3.53747126464597,3.53747126464597,3.53747126464597,0,0.0,1.0
2001-12-19,14.25,14.25,14.25,14.25,0,3.53747126464597,3.53747126464597,3.53747126464597,3.53747126464597,0,0.0,1.0
2001-12-20,14.21,14.21,13.71,13.71,300,3.56477806037306,3.56477806037306,3.43934603854431,3.43934603854431,1195.86687524493,0.15,1.0
2001-12-21,14.21,14.21,14.21,14.21,0,3.56477806037306,3.56477806037306,3.56477806037306,3.56477806037306,0,0.0,1.0
2001-12-24,14.21,14.21,14.21,14.21,0,3.56477806037306,3.56477806037306,3.56477806037306,3.56477806037306,0,0.0,1.0
2001-12-26,14.21,14.21,14.21,14.21,0,3.56477806037306,3.56477806037306,3.56477806037306,3.56477806037306,0,0.0,1.0
2001-12-27,14.21,14.21,14.21,14.21,0,3.56477806037306,3.56477806037306,3.56477806037306,3.56477806037306,0,0.0,1.0
2001-12-28,14.21,14.21,14.21,14.21,0,3.56477806037306,3.56477806037306,3.56477806037306,3.56477806037306,0,0.0,1.0
2001-12-31,14.21,14.21,14.21,14.21,0,3.56477806037306,3.56477806037306,3.56477806037306,3.56477806037306,0,0.0,1.0
2002-01-02,14.21,14.21,14.21,14.21,0,3.56477806037306,3.56477806037306,3.56477806037306,3.56477806037306,0,0.0,1.0
2002-01-03,14.25,14.25,14.25,14.25,100,3.57481262211936,3.57481262211936,3.57481262211936,3.57481262211936,398.622291748309,0.0,1.0
2002-01-04,14.25,14.25,14.25,14.25,0,3.57481262211936,3.57481262211936,3.57481262211936,3.57481262211936,0,0.0,1.0
2002-01-07,14.25,14.25,14.25,14.25,0,3.57481262211936,3.57481262211936,3.57481262211936,3.57481262211936,0,0.0,1.0
2002-01-08,14.0,14.0,14.0,14.0,100,3.51209661120499,3.51209661120499,3.51209661120499,3.51209661120499,398.622291748308,0.0,1.0
2002-01-09,14.0,14.0,14.0,14.0,0,3.51209661120499,3.51209661120499,3.51209661120499,3.51209661120499,0,0.0,1.0
2002-01-10,14.0,14.0,14.0,14.0,0,3.51209661120499,3.51209661120499,3.51209661120499,3.51209661120499,0,0.0,1.0
2002-01-11,14.0,14.0,14.0,14.0,0,3.51209661120499,3.51209661120499,3.51209661120499,3.51209661120499,0,0.0,1.0
2002-01-14,14.0,14.0,14.0,14.0,0,3.51209661120499,3.51209661120499,3.51209661120499,3.51209661120499,0,0.0,1.0
2002-01-15,14.0,14.0,14.0,14.0,400,3.51209661120499,3.51209661120499,3.51209661120499,3.51209661120499,1594.48916699323,0.0,1.0
2002-01-16,14.0,14.0,14.0,14.0,0,3.51209661120499,3.51209661120499,3.51209661120499,3.51209661120499,0,0.0,1.0
2002-01-17,14.0,14.0,14.0,14.0,0,3.51209661120499,3.51209661120499,3.51209661120499,3.51209661120499,0,0.0,1.0
2002-01-18,14.25,14.25,13.86,14.0,23800,3.57481262211936,3.57481262211936,3.47697564509294,3.51209661120499,94872.1054360975,0.0,1.0
2002-01-22,13.8,13.86,13.8,13.86,300,3.46192380247349,3.47697564509294,3.46192380247349,3.47697564509294,1195.86687524492,0.0,1.0
2002-01-23,13.8,13.8,13.8,13.8,0,3.46192380247349,3.46192380247349,3.46192380247349,3.46192380247349,0,0.0,1.0
2002-01-24,13.8,13.8,13.8,13.8,0,3.46192380247349,3.46192380247349,3.46192380247349,3.46192380247349,0,0.0,1.0
2002-01-25,13.8,13.8,13.8,13.8,0,3.46192380247349,3.46192380247349,3.46192380247349,3.46192380247349,0,0.0,1.0
2002-01-28,13.8,13.8,13.8,13.8,0,3.46192380247349,3.46192380247349,3.46192380247349,3.46192380247349,0,0.0,1.0
2002-01-29,13.8,13.8,13.8,13.8,0,3.46192380247349,3.46192380247349,3.46192380247349,3.46192380247349,0,0.0,1.0
2002-01-30,13.8,13.8,13.8,13.8,0,3.46192380247349,3.46192380247349,3.46192380247349,3.46192380247349,0,0.0,1.0
2002-01-31,14.0,14.0,14.0,14.0,1000,3.51209661120499,3.51209661120499,3.51209661120499,3.51209661120499,3986.22291748308,0.0,1.0
2002-02-01,13.95,14.0,13.75,14.0,1200,3.49955340902211,3.51209661120499,3.44938060029061,3.51209661120499,4783.4675009797,0.0,1.0
2002-02-04,13.85,13.95,13.75,13.95,2100,3.47446700465636,3.49955340902211,3.44938060029061,3.49955340902211,8371.06812671448,0.0,1.0
2002-02-05,14.25,14.25,13.9,13.9,8000,3.57481262211936,3.57481262211936,3.48701020683924,3.48701020683924,31889.7833398647,0.0,1.0
2002-02-06,14.25,14.25,14.25,14.25,1400,3.57481262211936,3.57481262211936,3.57481262211936,3.57481262211936,5580.71208447632,0.0,1.0
2002-02-07,14.25,14.25,14.25,14.25,0,3.57481262211936,3.57481262211936,3.57481262211936,3.57481262211936,0,0.0,1.0
2002-02-08,14.55,14.55,14.55,14.55,400,3.65007183521661,3.65007183521661,3.65007183521661,3.65007183521661,1594.48916699323,0.0,1.0
2002-02-11,14.15,14.15,14.15,14.15,800,3.54972621775361,3.54972621775361,3.54972621775361,3.54972621775361,3188.97833398647,0.0,1.0
2002-02-12,14.55,14.55,14.4,14.4,900,3.65007183521661,3.65007183521661,3.61244222866799,3.61244222866799,3587.60062573478,0.0,1.0
2002-02-13,14.6,14.6,14.55,14.55,300,3.66261503739948,3.66261503739948,3.65007183521661,3.65007183521661,1195.86687524493,0.0,1.0
2002-02-14,14.9,14.9,14.9,14.9,1600,3.73787425049673,3.73787425049673,3.73787425049673,3.73787425049673,6377.95666797295,0.0,1.0
2002-02-15,14.9,14.9,14.9,14.9,0,3.73787425049673,3.73787425049673,3.73787425049673,3.73787425049673,0,0.0,1.0
2002-02-19,14.75,14.75,14.75,14.75,1600,3.70024464394811,3.70024464394811,3.70024464394811,3.70024464394811,6377.95666797294,0.0,1.0
2002-02-20,14.75,14.75,14.75,14.75,0,3.70024464394811,3.70024464394811,3.70024464394811,3.70024464394811,0,0.0,1.0
2002-02-21,14.9,14.9,14.9,14.9,400,3.73787425049673,3.73787425049673,3.73787425049673,3.73787425049673,1594.48916699324,0.0,1.0
2002-02-22,14.9,14.9,14.65,14.85,6400,3.73787425049673,3.73787425049673,3.67515823958236,3.72533104831386,25511.8266718918,0.0,1.0
2002-02-25,14.9,14.9,14.9,14.9,0,3.73787425049673,3.73787425049673,3.73787425049673,3.73787425049673,0,0.0,1.0
2002-02-26,14.95,14.95,14.95,14.95,400,3.75041745267961,3.75041745267961,3.75041745267961,3.75041745267961,1594.48916699323,0.0,1.0
2002-02-27,15.6,15.6,14.95,14.95,2100,3.91347908105698,3.91347908105698,3.75041745267961,3.75041745267961,8371.06812671449,0.0,1.0
2002-02-28,15.73,15.75,15.6,15.6,2100,3.94609140673246,3.95110868760561,3.91347908105698,3.91347908105698,8371.06812671448,0.0,1.0
2002-03-01,15.35,15.75,15.35,15.75,2500,3.85076307014261,3.95110868760561,3.85076307014261,3.95110868760561,9965.55729370771,0.0,1.0
2002-03-04,16.15,16.15,15.75,15.75,4800,4.05145430506861,4.05145430506861,3.95110868760561,3.95110868760561,19133.8700039188,0.0,1.0
2002-03-05,16.25,16.25,16.0,16.15,2200,4.07654070943436,4.07654070943436,4.01382469851998,4.05145430506861,8769.69041846279,0.0,1.0
2002-03-06,16.3,16.35,16.3,16.34,3600,4.08908391161723,4.10162711380011,4.08908391161723,4.09911847336353,14350.4025029391,0.0,1.0
2002-03-07,16.3,16.45,16.3,16.45,900,4.08908391161723,4.12671351816586,4.08908391161723,4.12671351816586,3587.60062573478,0.0,1.0
2002-03-08,16.85,17.4,16.45,16.45,5500,4.22705913562886,4.36503435964048,4.12671351816586,4.12671351816586,21924.226046157,0.0,1.0
2002-03-11,17.25,17.25,16.85,16.85,6000,4.32740475309186,4.32740475309186,4.22705913562886,4.22705913562886,23917.3375048985,0.0,1.0
2002-03-12,17.38,17.4,17.38,17.4,400,4.36001707876733,4.36503435964048,4.36001707876733,4.36503435964048,1594.48916699324,0.0,1.0
2002-03-13,17.38,17.38,17.38,17.38,300,4.36001707876733,4.36001707876733,4.36001707876733,4.36001707876733,1195.86687524493,0.0,1.0
2002-03-14,17.9,18.0,17.0,18.0,11100,4.49046638146923,4.51555278583498,4.26468874217748,4.51555278583498,44247.0743840623,0.0,1.0
2002-03-15,19.0,19.17,18.0,18.0,4600,4.76641682949248,4.80906371691426,4.51555278583498,4.51555278583498,18336.6254204222,0.0,1.0
2002-03-18,20.0,20.0,19.2,19.2,5100,5.01728087314998,5.01728087314998,4.81658963822398,4.81658963822398,20329.7368791637,0.0,1.0
2002-03-19,19.75,20.0,19.3,20.0,2500,4.9545648622356,5.01728087314998,4.84167604258973,5.01728087314998,9965.55729370773,0.0,1.0
2002-03-20,20.25,21.45,19.15,19.15,10900,5.07999688406435,5.38103373645335,4.80404643604111,4.80404643604111,43449.8298005657,0.0,1.0
2002-03-21,20.2,20.2,20.2,20.2,200,5.06745368188148,5.06745368188148,5.06745368188148,5.06745368188148,797.244583496617,0.0,1.0
2002-03-22,20.53,20.53,20.1,20.5,4300,5.15023881628845,5.15023881628845,5.04236727751573,5.14271289497873,17140.7585451773,0.0,1.0
2002-03-25,20.75,21.0,20.15,20.55,6000,5.2054289058931,5.26814491680748,5.0549104796986,5.1552560971616,23917.3375048985,0.0,1.0
2002-03-26,21.35,21.85,20.9,20.9,11700,5.38103373645335,5.50705326189723,5.26761616355387,5.26761616355387,46421.3777935985,0.1,1.0
2002-03-27,22.25,22.3,21.85,21.85,3700,5.60786888225232,5.62047083479671,5.50705326189723,5.50705326189723,14680.2647723346,0.0,1.0
2002-03-28,22.4,22.7,21.75,22.0,7200,5.64567473988548,5.72128645515181,5.48184935680845,5.54485911953039,28567.0017191376,0.0,1.0
2002-04-01,20.65,22.4,20.65,22.4,4600,5.20460640083193,5.64567473988548,5.20460640083193,5.64567473988548,18251.1399872268,0.0,1.0
2002-04-02,20.5,21.1,20.5,20.8,6400,5.16680054319877,5.31802397373142,5.16680054319877,5.24241225846509,25392.8904170111,0.0,1.0
2002-04-03,20.1,20.1,20.1,20.1,800,5.06598492284367,5.06598492284367,5.06598492284367,5.06598492284367,3174.11130212639,0.0,1.0
2002-04-04,19.4,20.02,18.7,20.02,10500,4.88955758722225,5.04582179877265,4.71313025160083,5.04582179877265,41660.2108404089,0.0,1.0
2002-04-05,20.15,20.15,19.75,19.75,1900,5.07858687538806,5.07858687538806,4.97777125503296,4.97777125503296,7538.51434255018,0.0,1.0
2002-04-08,20.0,20.0,20.0,20.0,800,5.0407810177549,5.0407810177549,5.0407810177549,5.0407810177549,3174.11130212639,0.0,1.0
2002-04-09,20.65,20.75,20.2,20.2,2600,5.20460640083193,5.22981030592071,5.09118882793245,5.09118882793245,10315.8617319108,0.0,1.0
2002-04-10,20.65,20.65,20.65,20.65,0,5.20460640083193,5.20460640083193,5.20460640083193,5.20460640083193,0,0.0,1.0
2002-04-11,20.9,20.9,20.85,20.85,400,5.26761616355387,5.26761616355387,5.25501421100948,5.25501421100948,1587.0556510632,0.0,1.0
2002-04-12,20.9,20.9,20.9,20.9,100,5.26761616355387,5.26761616355387,5.26761616355387,5.26761616355387,396.763912765799,0.0,1.0
2002-04-15,20.9,20.9,20.9,20.9,0,5.26761616355387,5.26761616355387,5.26761616355387,5.26761616355387,0,0.0,1.0
2002-04-16,20.55,20.55,20.55,20.55,900,5.17940249574316,5.17940249574316,5.17940249574316,5.17940249574316,3570.87521489219,0.0,1.0
2002-04-17,20.6,20.6,20.6,20.6,200,5.19200444828754,5.19200444828754,5.19200444828754,5.19200444828754,793.527825531599,0.0,1.0
2002-04-18,19.5,20.55,18.6,20.5,10400,4.91476149231102,5.17940249574316,4.68792634651205,5.16680054319877,41263.4469276431,0.0,1.0
2002-04-19,19.0,19.0,18.2,18.85,4400,4.78874196686715,4.78874196686715,4.58711072615696,4.75093610923399,17457.6121616952,0.0,1.0
2002-04-22,19.15,19.15,19.02,19.02,1000,4.82654782450031,4.82654782450031,4.79378274788491,4.79378274788491,3967.63912765799,0.0,1.0
2002-04-23,19.4,19.4,19.3,19.3,1400,4.88955758722225,4.88955758722225,4.86435368213348,4.86435368213348,5554.69477872119,0.0,1.0
2002-04-24,19.4,19.4,19.4,19.4,0,4.88955758722225,4.88955758722225,4.88955758722225,4.88955758722225,0,0.0,1.0
2002-04-25,19.7,19.7,19.38,19.38,3300,4.96516930248857,4.96516930248857,4.88451680620449,4.88451680620449,13093.2091212714,0.0,1.0
2002-04-26,19.95,19.95,19.8,19.8,300,5.02817906521051,5.02817906521051,4.99037320757735,4.99037320757735,1190.2917382974,0.0,1.0
2002-04-29,20.0,20.3,19.95,19.95,2600,5.0407810177549,5.11639273302122,5.02817906521051,5.02817906521051,10315.8617319108,0.0,1.0
2002-04-30,20.0,20.75,20.0,20.55,5100,5.0407810177549,5.22981030592071,5.0407810177549,5.17940249574316,20234.9595510557,0.0,1.0
2002-05-01,20.0,20.0,20.0,20.0,0,5.0407810177549,5.0407810177549,5.0407810177549,5.0407810177549,0,0.0,1.0
2002-05-02,20.25,20.25,20.0,20.0,400,5.10379078047683,5.10379078047683,5.0407810177549,5.0407810177549,1587.0556510632,0.0,1.0
2002-05-03,20.0,20.25,20.0,20.25,3000,5.0407810177549,5.10379078047683,5.0407810177549,5.10379078047683,11902.917382974,0.0,1.0
2002-05-06,20.25,20.55,20.25,20.55,200,5.10379078047683,5.17940249574316,5.10379078047683,5.17940249574316,793.527825531599,0.0,1.0
2002-05-07,20.25,20.25,20.25,20.25,0,5.10379078047683,5.10379078047683,5.10379078047683,5.10379078047683,0,0.0,1.0
2002-05-08,19.21,20.0,19.1,20.0,5500,4.84167016755358,5.0407810177549,4.81394587195593,5.0407810177549,21822.0152021189,0.0,1.0
2002-05-09,18.9,19.0,18.9,19.0,400,4.76353806177838,4.78874196686715,4.76353806177838,4.78874196686715,1587.0556510632,0.0,1.0
2002-05-10,18.9,18.9,18.9,18.9,0,4.76353806177838,4.76353806177838,4.76353806177838,4.76353806177838,0,0.0,1.0
2002-05-13,19.44,19.44,19.33,19.4,1800,4.89963914925776,4.89963914925776,4.87191485366011,4.88955758722225,7141.75042978438,0.0,1.0
2002-05-14,19.44,19.44,19.44,19.44,200,4.89963914925776,4.89963914925776,4.89963914925776,4.89963914925776,793.527825531598,0.0,1.0
2002-05-15,19.44,19.44,19.44,19.44,0,4.89963914925776,4.89963914925776,4.89963914925776,4.89963914925776,0,0.0,1.0
2002-05-16,19.44,19.44,19.44,19.44,0,4.89963914925776,4.89963914925776,4.89963914925776,4.89963914925776,0,0.0,1.0
2002-05-17,18.81,19.45,18.75,18.8,4600,4.74085454719848,4.90215953976664,4.72573220414522,4.7383341566896,18251.1399872268,0.0,1.0
2002-05-20,19.15,19.15,19.15,19.15,300,4.82654782450031,4.82654782450031,4.82654782450031,4.82654782450031,1190.2917382974,0.0,1.0
2002-05-21,19.15,19.15,19.15,19.15,0,4.82654782450031,4.82654782450031,4.82654782450031,4.82654782450031,0,0.0,1.0
2002-05-22,18.75,18.81,18.75,18.81,1600,4.72573220414522,4.74085454719848,4.72573220414522,4.74085454719848,6348.22260425278,0.0,1.0
2002-05-23,19.25,19.25,19.1,19.1,1000,4.85175172958909,4.85175172958909,4.81394587195593,4.81394587195593,3967.63912765799,0.0,1.0
2002-05-24,19.7,19.7,18.98,18.98,4300,4.96516930248857,4.96516930248857,4.7837011858494,4.7837011858494,17060.8482489294,0.0,1.0
2002-05-28,20.0,20.0,19.7,19.7,5500,5.0407810177549,5.0407810177549,4.96516930248857,4.96516930248857,21822.0152021189,0.0,1.0
2002-05-29,20.0,20.0,20.0,20.0,0,5.0407810177549,5.0407810177549,5.0407810177549,5.0407810177549,0,0.0,1.0
2002-05-30,20.0,20.0,20.0,20.0,1000,5.0407810177549,5.0407810177549,5.0407810177549,5.0407810177549,3967.63912765799,0.0,1.0
2002-05-31,20.0,20.0,20.0,20.0,0,5.0407810177549,5.0407810177549,5.0407810177549,5.0407810177549,0,0.0,1.0
2002-06-03,19.9,20.0,19.9,20.0,3300,5.01557711266612,5.0407810177549,5.01557711266612,5.0407810177549,13093.2091212714,0.0,1.0
2002-06-04,19.9,19.9,19.9,19.9,0,5.01557711266612,5.01557711266612,5.01557711266612,5.01557711266612,0,0.0,1.0
2002-06-05,19.75,19.75,19.25,19.25,1800,4.97777125503296,4.97777125503296,4.85175172958909,4.85175172958909,7141.75042978439,0.0,1.0
2002-06-06,20.0,20.0,20.0,20.0,100,5.0407810177549,5.0407810177549,5.0407810177549,5.0407810177549,396.763912765799,0.0,1.0
2002-06-07,20.0,20.0,19.31,20.0,1600,5.0407810177549,5.0407810177549,4.86687407264235,5.0407810177549,6348.22260425278,0.0,1.0
2002-06-10,20.0,20.0,20.0,20.0,200,5.0407810177549,5.0407810177549,5.0407810177549,5.0407810177549,793.527825531598,0.0,1.0
2002-06-11,20.0,20.0,19.4,19.4,39200,5.0407810177549,5.0407810177549,4.88955758722225,4.88955758722225,155531.453804193,0.0,1.0
2002-06-12,20.0,20.0,20.0,20.0,200,5.0407810177549,5.0407810177549,5.0407810177549,5.0407810177549,793.527825531598,0.0,1.0
2002-06-13,19.3,19.3,19.3,19.3,1200,4.86435368213348,4.86435368213348,4.86435368213348,4.86435368213348,4761.16695318959,0.0,1.0
2002-06-14,19.3,19.3,19.3,19.3,0,4.86435368213348,4.86435368213348,4.86435368213348,4.86435368213348,0,0.0,1.0
2002-06-17,19.1,19.1,19.1,19.1,2500,4.81394587195593,4.81394587195593,4.81394587195593,4.81394587195593,9919.09781914497,0.0,1.0
2002-06-18,19.1,19.1,19.1,19.1,1600,4.81394587195593,4.81394587195593,4.81394587195593,4.81394587195593,6348.22260425278,0.0,1.0
2002-06-19,19.1,19.1,19.1,19.1,0,4.81394587195593,4.81394587195593,4.81394587195593,4.81394587195593,0,0.0,1.0
2002-06-20,20.0,20.0,20.0,20.0,800,5.0407810177549,5.0407810177549,5.0407810177549,5.0407810177549,3174.11130212639,0.0,1.0
2002-06-21,19.1,19.1,19.1,19.1,100,4.81394587195593,4.81394587195593,4.81394587195593,4.81394587195593,396.763912765799,0.0,1.0
2002-06-24,19.95,19.95,19.26,19.26,900,5.02817906521051,5.02817906521051,4.85427212009797,4.85427212009797,3570.87521489219,0.0,1.0
2002-06-25,19.25,19.25,19.25,19.25,300,4.87695563467786,4.87695563467786,4.87695563467786,4.87695563467786,1184.1403598049,0.1,1.0
2002-06-26,19.15,19.56,19.15,19.56,3100,4.851620800212,4.95549362152203,4.851620800212,4.95549362152203,12236.1170513174,0.0,1.0
2002-06-27,19.1,19.25,19.1,19.25,300,4.83895338297908,4.87695563467786,4.83895338297908,4.87695563467786,1184.1403598049,0.0,1.0
2002-06-28,18.7,19.38,18.7,19.38,6900,4.73761404511564,4.90989091948348,4.73761404511564,4.90989091948348,27235.2282755128,0.0,1.0
2002-07-01,17.8,18.5,17.57,18.5,11200,4.50960053492291,4.68694437618392,4.45133041565143,4.68694437618392,44207.9067660497,0.0,1.0
2002-07-02,17.01,17.5,17.01,17.5,1400,4.30945534264262,4.43359603152533,4.30945534264262,4.43359603152533,5525.98834575622,0.0,1.0
2002-07-03,17.75,17.75,17.0,17.0,900,4.49693311768998,4.49693311768998,4.30692185919604,4.30692185919604,3552.42107941471,0.0,1.0
2002-07-05,18.0,18.0,17.99,17.99,1200,4.56027020385462,4.56027020385462,4.55773672040804,4.55773672040804,4736.56143921962,0.0,1.0
2002-07-08,17.51,17.51,17.51,17.51,200,4.43612951497192,4.43612951497192,4.43612951497192,4.43612951497192,789.426906536602,0.0,1.0
2002-07-09,17.51,17.51,17.51,17.51,0,4.43612951497192,4.43612951497192,4.43612951497192,4.43612951497192,0,0.0,1.0
2002-07-10,18.49,18.49,18.0,18.25,5500,4.68441089273733,4.68441089273733,4.56027020385462,4.62360729001927,21709.2399297566,0.0,1.0
2002-07-11,18.0,18.01,18.0,18.0,6600,4.56027020385462,4.56280368730121,4.56027020385462,4.56027020385462,26051.0879157079,0.0,1.0
2002-07-12,17.9,18.0,17.9,17.99,1400,4.53493536938877,4.56027020385462,4.53493536938877,4.55773672040804,5525.98834575621,0.0,1.0
2002-07-15,17.8,18.0,17.8,18.0,2100,4.50960053492291,4.56027020385462,4.50960053492291,4.56027020385462,8288.98251863432,0.0,1.0
2002-07-16,17.8,17.8,17.8,17.8,0,4.50960053492291,4.50960053492291,4.50960053492291,4.50960053492291,0,0.0,1.0
2002-07-17,18.0,18.0,18.0,18.0,3300,4.56027020385462,4.56027020385462,4.56027020385462,4.56027020385462,13025.543957854,0.0,1.0
2002-07-18,18.0,18.0,18.0,18.0,0,4.56027020385462,4.56027020385462,4.56027020385462,4.56027020385462,0,0.0,1.0
2002-07-19,17.95,17.95,17.95,17.95,100,4.5476027866217,4.5476027866217,4.5476027866217,4.5476027866217,394.713453268301,0.0,1.0
2002-07-22,17.95,17.95,17.95,17.95,0,4.5476027866217,4.5476027866217,4.5476027866217,4.5476027866217,0,0.0,1.0
2002-07-23,17.15,17.65,17.15,17.65,1400,4.34492411089482,4.47159828322412,4.34492411089482,4.47159828322412,5525.98834575622,0.0,1.0
2002-07-24,17.15,17.15,17.15,17.15,0,4.34492411089482,4.34492411089482,4.34492411089482,4.34492411089482,0,0.0,1.0
2002-07-25,17.15,17.15,17.15,17.15,0,4.34492411089482,4.34492411089482,4.34492411089482,4.34492411089482,0,0.0,1.0
2002-07-26,17.0,17.15,17.0,17.15,1000,4.30692185919604,4.34492411089482,4.30692185919604,4.34492411089482,3947.13453268301,0.0,1.0
2002-07-29,17.2,17.2,17.2,17.2,200,4.35759152812775,4.35759152812775,4.35759152812775,4.35759152812775,789.426906536603,0.0,1.0
2002-07-30,17.2,17.2,17.2,17.2,0,4.35759152812775,4.35759152812775,4.35759152812775,4.35759152812775,0,0.0,1.0
2002-07-31,17.03,17.03,17.03,17.03,100,4.31452230953579,4.31452230953579,4.31452230953579,4.31452230953579,394.713453268302,0.0,1.0
2002-08-01,17.5,17.5,17.03,17.03,1200,4.43359603152533,4.43359603152533,4.31452230953579,4.31452230953579,4736.56143921962,0.0,1.0
2002-08-02,17.5,17.5,17.5,17.5,0,4.43359603152533,4.43359603152533,4.43359603152533,4.43359603152533,0,0.0,1.0
2002-08-05,17.5,17.5,17.5,17.5,0,4.43359603152533,4.43359603152533,4.43359603152533,4.43359603152533,0,0.0,1.0
2002-08-06,17.5,17.5,17.5,17.5,0,4.43359603152533,4.43359603152533,4.43359603152533,4.43359603152533,0,0.0,1.0
2002-08-07,17.2,17.23,17.2,17.2,2500,4.35759152812775,4.36519197846751,4.35759152812775,4.35759152812775,9867.83633170754,0.0,1.0
2002-08-08,17.2,17.2,17.2,17.2,0,4.35759152812775,4.35759152812775,4.35759152812775,4.35759152812775,0,0.0,1.0
2002-08-09,17.09,17.09,17.09,17.09,200,4.32972321021531,4.32972321021531,4.32972321021531,4.32972321021531,789.426906536603,0.0,1.0
2002-08-12,17.0,17.09,17.0,17.09,1400,4.30692185919604,4.32972321021531,4.30692185919604,4.32972321021531,5525.98834575621,0.0,1.0
2002-08-13,17.07,17.07,16.81,16.81,1000,4.32465624332214,4.32465624332214,4.2587856737109,4.2587856737109,3947.13453268301,0.0,1.0
2002-08-14,17.05,17.09,16.8,17.09,1000,4.31958927642896,4.32972321021531,4.25625219026432,4.32972321021531,3947.13453268302,0.0,1.0
2002-08-15,16.77,16.77,16.77,16.77,200,4.24865173992456,4.24865173992456,4.24865173992456,4.24865173992456,789.426906536603,0.0,1.0
2002-08-16,16.77,16.77,16.77,16.77,0,4.24865173992456,4.24865173992456,4.24865173992456,4.24865173992456,0,0.0,1.0
2002-08-19,17.0,17.0,16.75,16.75,400,4.30692185919604,4.30692185919604,4.24358477303139,4.24358477303139,1578.8538130732,0.0,1.0
2002-08-20,17.0,17.0,17.0,17.0,0,4.30692185919604,4.30692185919604,4.30692185919604,4.30692185919604,0,0.0,1.0
2002-08-21,17.4,17.4,17.1,17.4,400,4.40826119705947,4.40826119705947,4.33225669366189,4.40826119705947,1578.85381307321,0.0,1.0
2002-08-22,17.45,17.45,17.45,17.45,400,4.4209286142924,4.4209286142924,4.4209286142924,4.4209286142924,1578.85381307321,0.0,1.0
2002-08-23,17.45,17.45,17.45,17.45,0,4.4209286142924,4.4209286142924,4.4209286142924,4.4209286142924,0,0.0,1.0
2002-08-26,17.65,17.65,17.21,17.21,1900,4.47159828322412,4.47159828322412,4.36012501157434,4.36012501157434,7499.55561209772,0.0,1.0
2002-08-27,17.3,17.3,17.3,17.3,800,4.38292636259361,4.38292636259361,4.38292636259361,4.38292636259361,3157.70762614641,0.0,1.0
2002-08-28,17.21,17.21,17.21,17.21,3700,4.36012501157434,4.36012501157434,4.36012501157434,4.36012501157434,14604.3977709272,0.0,1.0
2002-08-29,17.21,17.21,17.21,17.21,0,4.36012501157434,4.36012501157434,4.36012501157434,4.36012501157434,0,0.0,1.0
2002-08-30,17.5,17.5,17.5,17.5,200,4.43359603152533,4.43359603152533,4.43359603152533,4.43359603152533,789.426906536603,0.0,1.0
2002-09-03,17.5,17.5,17.5,17.5,300,4.43359603152533,4.43359603152533,4.43359603152533,4.43359603152533,1184.1403598049,0.0,1.0
2002-09-04,17.5,17.5,17.2,17.2,1800,4.43359603152533,4.43359603152533,4.35759152812775,4.35759152812775,7104.84215882942,0.0,1.0
2002-09-05,17.2,17.45,17.2,17.45,1000,4.35759152812775,4.4209286142924,4.35759152812775,4.4209286142924,3947.13453268302,0.0,1.0
2002-09-06,17.45,17.45,17.45,17.45,1600,4.4209286142924,4.4209286142924,4.4209286142924,4.4209286142924,6315.41525229282,0.0,1.0
2002-09-09,17.2,17.2,17.2,17.2,2100,4.35759152812775,4.35759152812775,4.35759152812775,4.35759152812775,8288.98251863434,0.0,1.0
2002-09-10,17.2,17.2,17.2,17.2,0,4.35759152812775,4.35759152812775,4.35759152812775,4.35759152812775,0,0.0,1.0
2002-09-11,17.18,17.2,17.18,17.2,800,4.35252456123458,4.35759152812775,4.35252456123458,4.35759152812775,3157.70762614641,0.0,1.0
2002-09-12,17.01,17.16,17.0,17.16,2200,4.30945534264262,4.34745759434141,4.30692185919604,4.34745759434141,8683.69597190263,0.0,1.0
2002-09-13,17.2,17.2,17.05,17.05,1800,4.35759152812775,4.35759152812775,4.31958927642896,4.31958927642896,7104.84215882943,0.0,1.0
2002-09-16,17.2,17.2,17.2,17.2,200,4.35759152812775,4.35759152812775,4.35759152812775,4.35759152812775,789.426906536603,0.0,1.0
2002-09-17,17.2,17.2,17.2,17.2,0,4.35759152812775,4.35759152812775,4.35759152812775,4.35759152812775,0,0.0,1.0
2002-09-18,17.05,17.05,17.05,17.05,400,4.31958927642896,4.31958927642896,4.31958927642896,4.31958927642896,1578.85381307321,0.0,1.0
2002-09-19,17.05,17.05,17.05,17.05,0,4.31958927642896,4.31958927642896,4.31958927642896,4.31958927642896,0,0.0,1.0
2002-09-20,16.65,17.0,16.65,17.0,1900,4.21824993856553,4.30692185919604,4.21824993856553,4.30692185919604,7499.55561209772,0.0,1.0
2002-09-23,16.65,16.65,16.65,16.65,0,4.21824993856553,4.21824993856553,4.21824993856553,4.21824993856553,0,0.0,1.0
2002-09-24,16.65,16.65,16.65,16.65,100,4.21824993856553,4.21824993856553,4.21824993856553,4.21824993856553,394.713453268301,0.0,1.0
2002-09-25,16.74,16.74,16.65,16.65,800,4.27145309094383,4.27145309094383,4.24848828937962,4.24848828937962,3135.2328387717,0.12,1.0
2002-09-26,16.74,16.85,16.74,16.85,1800,4.27145309094383,4.29952118174454,4.27145309094383,4.29952118174454,7054.27388723634,0.0,1.0
2002-09-27,16.74,16.74,16.74,16.74,0,4.27145309094383,4.27145309094383,4.27145309094383,4.27145309094383,0,0.0,1.0
2002-09-30,16.68,16.68,16.68,16.68,100,4.25614322323436,4.25614322323436,4.25614322323436,4.25614322323436,391.904104846463,0.0,1.0
2002-10-01,16.68,16.68,16.68,16.68,0,4.25614322323436,4.25614322323436,4.25614322323436,4.25614322323436,0,0.0,1.0
2002-10-02,16.65,16.79,16.65,16.79,300,4.24848828937962,4.28421131403506,4.24848828937962,4.28421131403506,1175.71231453939,0.0,1.0
2002-10-03,17.0,17.0,17.0,17.0,100,4.33779585101823,4.33779585101823,4.33779585101823,4.33779585101823,391.904104846463,0.0,1.0
2002-10-04,16.95,16.95,16.45,16.65,3700,4.325037627927,4.325037627927,4.1974553970147,4.24848828937962,14500.4518793191,0.0,1.0
2002-10-07,16.95,16.95,16.95,16.95,100,4.325037627927,4.325037627927,4.325037627927,4.325037627927,391.904104846463,0.0,1.0
2002-10-08,16.95,16.95,16.95,16.95,300,4.325037627927,4.325037627927,4.325037627927,4.325037627927,1175.71231453939,0.0,1.0
2002-10-09,16.27,16.4,16.27,16.4,400,4.15152579388627,4.18469717392347,4.15152579388627,4.18469717392347,1567.61641938585,0.0,1.0
2002-10-10,16.27,16.27,16.27,16.27,0,4.15152579388627,4.15152579388627,4.15152579388627,4.15152579388627,0,0.0,1.0
2002-10-11,16.75,16.95,16.75,16.95,300,4.27400473556208,4.325037627927,4.27400473556208,4.325037627927,1175.71231453939,0.0,1.0
2002-10-14,16.95,16.95,16.4,16.4,7200,4.325037627927,4.325037627927,4.18469717392347,4.18469717392347,28217.0955489453,0.0,1.0
2002-10-15,16.95,16.95,16.95,16.95,0,4.325037627927,4.325037627927,4.325037627927,4.325037627927,0,0.0,1.0
2002-10-16,16.27,16.27,16.27,16.27,300,4.15152579388627,4.15152579388627,4.15152579388627,4.15152579388627,1175.71231453939,0.0,1.0
2002-10-17,16.27,16.27,16.27,16.27,0,4.15152579388627,4.15152579388627,4.15152579388627,4.15152579388627,0,0.0,1.0
2002-10-18,16.9,16.9,16.9,16.9,300,4.31227940483577,4.31227940483577,4.31227940483577,4.31227940483577,1175.71231453939,0.0,1.0
2002-10-21,16.9,16.9,16.9,16.9,0,4.31227940483577,4.31227940483577,4.31227940483577,4.31227940483577,0,0.0,1.0
2002-10-22,16.9,16.9,16.9,16.9,0,4.31227940483577,4.31227940483577,4.31227940483577,4.31227940483577,0,0.0,1.0
2002-10-23,16.9,16.9,16.9,16.9,0,4.31227940483577,4.31227940483577,4.31227940483577,4.31227940483577,0,0.0,1.0
2002-10-24,16.6,16.6,16.6,16.6,200,4.23573006628839,4.23573006628839,4.23573006628839,4.23573006628839,783.808209692926,0.0,1.0
2002-10-25,16.6,16.6,16.6,16.6,0,4.23573006628839,4.23573006628839,4.23573006628839,4.23573006628839,0,0.0,1.0
2002-10-28,16.6,16.6,16.6,16.6,0,4.23573006628839,4.23573006628839,4.23573006628839,4.23573006628839,0,0.0,1.0
2002-10-29,16.6,16.6,16.6,16.6,0,4.23573006628839,4.23573006628839,4.23573006628839,4.23573006628839,0,0.0,1.0
2002-10-30,16.9,16.9,16.9,16.9,1200,4.31227940483577,4.31227940483577,4.31227940483577,4.31227940483577,4702.84925815755,0.0,1.0
2002-10-31,16.9,16.9,16.9,16.9,0,4.31227940483577,4.31227940483577,4.31227940483577,4.31227940483577,0,0.0,1.0
2002-11-01,16.9,16.9,16.65,16.65,1400,4.31227940483577,4.31227940483577,4.24848828937962,4.24848828937962,5486.65746785048,0.0,1.0
2002-11-04,16.9,16.9,16.9,16.9,0,4.31227940483577,4.31227940483577,4.31227940483577,4.31227940483577,0,0.0,1.0
2002-11-05,16.9,16.9,16.9,16.9,0,4.31227940483577,4.31227940483577,4.31227940483577,4.31227940483577,0,0.0,1.0
2002-11-06,16.9,16.9,16.9,16.9,0,4.31227940483577,4.31227940483577,4.31227940483577,4.31227940483577,0,0.0,1.0
2002-11-07,17.06,17.06,17.01,17.05,900,4.3531057187277,4.3531057187277,4.34034749563648,4.35055407410946,3527.13694361817,0.0,1.0
2002-11-08,17.25,17.25,17.0,17.0,2800,4.40158696647438,4.40158696647438,4.33779585101823,4.33779585101823,10973.314935701,0.0,1.0
2002-11-11,17.25,17.25,17.25,17.25,0,4.40158696647438,4.40158696647438,4.40158696647438,4.40158696647438,0,0.0,1.0
2002-11-12,17.25,17.25,17.25,17.25,0,4.40158696647438,4.40158696647438,4.40158696647438,4.40158696647438,0,0.0,1.0
2002-11-13,17.25,17.25,17.25,17.25,0,4.40158696647438,4.40158696647438,4.40158696647438,4.40158696647438,0,0.0,1.0
2002-11-14,17.3,17.3,17.1,17.11,2600,4.41434518956561,4.41434518956561,4.36331229720069,4.36586394181893,10189.506726008,0.0,1.0
2002-11-15,17.71,17.71,17.32,17.32,1000,4.5189626189137,4.5189626189137,4.4194484788021,4.4194484788021,3919.04104846463,0.0,1.0
2002-11-18,17.71,17.71,17.71,17.71,0,4.5189626189137,4.5189626189137,4.5189626189137,4.5189626189137,0,0.0,1.0
2002-11-19,17.5,17.5,17.5,17.5,800,4.46537808193053,4.46537808193053,4.46537808193053,4.46537808193053,3135.2328387717,0.0,1.0
2002-11-20,17.51,17.51,17.51,17.51,400,4.46792972654878,4.46792972654878,4.46792972654878,4.46792972654878,1567.61641938585,0.0,1.0
2002-11-21,17.51,17.51,17.51,17.51,0,4.46792972654878,4.46792972654878,4.46792972654878,4.46792972654878,0,0.0,1.0
2002-11-22,17.51,17.51,17.51,17.51,0,4.46792972654878,4.46792972654878,4.46792972654878,4.46792972654878,0,0.0,1.0
2002-11-25,17.51,17.51,17.51,17.51,0,4.46792972654878,4.46792972654878,4.46792972654878,4.46792972654878,0,0.0,1.0
2002-11-26,17.46,17.5,17.44,17.5,1000,4.45517150345755,4.46537808193053,4.45006821422105,4.46537808193053,3919.04104846463,0.0,1.0
2002-11-27,17.26,17.87,17.26,17.87,3900,4.40413861109263,4.55978893280563,4.40413861109263,4.55978893280563,15284.260089012,0.0,1.0
2002-11-29,17.26,17.26,17.26,17.26,0,4.40413861109263,4.40413861109263,4.40413861109263,4.40413861109263,0,0.0,1.0
2002-12-02,17.26,17.26,17.26,17.26,0,4.40413861109263,4.40413861109263,4.40413861109263,4.40413861109263,0,0.0,1.0
2002-12-03,17.26,17.26,17.26,17.26,0,4.40413861109263,4.40413861109263,4.40413861109263,4.40413861109263,0,0.0,1.0
2002-12-04,17.49,17.49,17.35,17.35,1900,4.46282643731228,4.46282643731228,4.42710341265684,4.42710341265684,7446.1779920828,0.0,1.0
2002-12-05,17.49,17.49,17.49,17.49,0,4.46282643731228,4.46282643731228,4.46282643731228,4.46282643731228,0,0.0,1.0
2002-12-06,17.49,17.49,17.49,17.49,0,4.46282643731228,4.46282643731228,4.46282643731228,4.46282643731228,0,0.0,1.0
2002-12-09,17.35,17.35,17.35,17.35,200,4.42710341265684,4.42710341265684,4.42710341265684,4.42710341265684,783.808209692926,0.0,1.0
2002-12-10,17.35,17.35,17.35,17.35,0,4.42710341265684,4.42710341265684,4.42710341265684,4.42710341265684,0,0.0,1.0
2002-12-11,17.51,17.51,17.48,17.48,300,4.46792972654878,4.46792972654878,4.46027479269404,4.46027479269404,1175.71231453939,0.0,1.0
2002-12-12,17.51,17.51,17.51,17.51,0,4.46792972654878,4.46792972654878,4.46792972654878,4.46792972654878,0,0.0,1.0
2002-12-13,17.35,17.35,17.35,17.35,200,4.42710341265684,4.42710341265684,4.42710341265684,4.42710341265684,783.808209692926,0.0,1.0
2002-12-16,17.35,17.35,17.35,17.35,0,4.42710341265684,4.42710341265684,4.42710341265684,4.42710341265684,0,0.0,1.0
2002-12-17,17.61,17.61,17.52,17.52,1400,4.49344617273124,4.49344617273124,4.47048137116702,4.47048137116702,5486.65746785048,0.0,1.0
2002-12-18,17.52,17.52,17.52,17.52,400,4.47048137116702,4.47048137116702,4.47048137116702,4.47048137116702,1567.61641938585,0.0,1.0
2002-12-19,17.83,17.95,17.35,17.95,3800,4.54958235433265,4.5802020897516,4.42710341265684,4.5802020897516,14892.3559841656,0.0,1.0
2002-12-20,17.83,17.83,17.83,17.83,0,4.54958235433265,4.54958235433265,4.54958235433265,4.54958235433265,0,0.0,1.0
2002-12-23,17.65,17.65,17.65,17.65,0,4.54958235433265,4.54958235433265,4.54958235433265,4.54958235433265,0,0.18,1.0
2002-12-24,17.77,17.77,17.5,17.5,1900,4.580514359008,4.580514359008,4.51091734848846,4.51091734848846,7371.0062568851,0.0,1.0
2002-12-26,17.86,17.86,17.86,17.86,100,4.60371336251451,4.60371336251451,4.60371336251451,4.60371336251451,387.947697730795,0.0,1.0
2002-12-27,17.86,17.86,17.86,17.86,0,4.60371336251451,4.60371336251451,4.60371336251451,4.60371336251451,0,0.0,1.0
2002-12-30,17.93,17.93,17.92,17.92,200,4.62175703190846,4.62175703190846,4.61917936485218,4.61917936485218,775.89539546159,0.0,1.0
2002-12-31,18.0,18.0,18.0,18.0,100,4.63980070130242,4.63980070130242,4.63980070130242,4.63980070130242,387.947697730795,0.0,1.0
2003-01-02,18.01,18.01,17.77,18.0,5100,4.6423783683587,4.6423783683587,4.580514359008,4.63980070130242,19785.3325842705,0.0,1.0
2003-01-03,19.19,19.19,18.0,18.5,13900,4.94654308099963,4.94654308099963,4.63980070130242,4.76868405411637,53924.7299845805,0.0,1.0
2003-01-06,18.38,18.62,17.67,18.62,12900,4.73775204944102,4.79961605879172,4.55473768844521,4.79961605879172,50045.2530072726,0.0,1.0
2003-01-07,18.4,18.4,18.4,18.4,300,4.74290738355358,4.74290738355358,4.74290738355358,4.74290738355358,1163.84309319238,0.0,1.0
2003-01-08,18.0,18.0,18.0,18.0,1200,4.63980070130242,4.63980070130242,4.63980070130242,4.63980070130242,4655.37237276954,0.0,1.0
2003-01-09,18.25,18.32,18.25,18.3,1400,4.7042423777094,4.72228604710335,4.7042423777094,4.71713071299079,5431.26776823112,0.0,1.0
2003-01-10,18.25,18.25,18.25,18.25,0,4.7042423777094,4.7042423777094,4.7042423777094,4.7042423777094,0,0.0,1.0
2003-01-13,18.25,18.25,18.25,18.25,300,4.7042423777094,4.7042423777094,4.7042423777094,4.7042423777094,1163.84309319238,0.0,1.0
2003-01-14,18.25,18.25,18.25,18.25,0,4.7042423777094,4.7042423777094,4.7042423777094,4.7042423777094,0,0.0,1.0
2003-01-15,18.4,18.4,18.4,18.4,100,4.74290738355358,4.74290738355358,4.74290738355358,4.74290738355358,387.947697730795,0.0,1.0
2003-01-16,18.4,18.4,18.4,18.4,0,4.74290738355358,4.74290738355358,4.74290738355358,4.74290738355358,0,0.0,1.0
2003-01-17,18.15,18.27,18.15,18.27,1800,4.6784657071466,4.70939771182195,4.6784657071466,4.70939771182195,6983.05855915431,0.0,1.0
2003-01-21,18.52,18.52,18.1,18.33,3000,4.77383938822893,4.77383938822893,4.66557737186521,4.72486371415963,11638.4309319238,0.0,1.0
2003-01-22,18.52,18.52,18.52,18.52,0,4.77383938822893,4.77383938822893,4.77383938822893,4.77383938822893,0,0.0,1.0
2003-01-23,18.52,18.52,18.48,18.48,800,4.77383938822893,4.77383938822893,4.76352872000382,4.76352872000382,3103.58158184636,0.0,1.0
2003-01-24,18.52,18.52,18.52,18.52,0,4.77383938822893,4.77383938822893,4.77383938822893,4.77383938822893,0,0.0,1.0
2003-01-27,18.33,18.33,18.33,18.33,100,4.72486371415963,4.72486371415963,4.72486371415963,4.72486371415963,387.947697730795,0.0,1.0
2003-01-28,18.51,18.51,18.51,18.51,300,4.77126172117265,4.77126172117265,4.77126172117265,4.77126172117265,1163.84309319239,0.0,1.0
2003-01-29,18.51,18.51,18.51,18.51,1900,4.77126172117265,4.77126172117265,4.77126172117265,4.77126172117265,7371.00625688511,0.0,1.0
2003-01-30,19.1,19.1,19.1,19.1,100,4.92334407749312,4.92334407749312,4.92334407749312,4.92334407749312,387.947697730795,0.0,1.0
2003-01-31,19.1,19.1,19.1,19.1,0,4.92334407749312,4.92334407749312,4.92334407749312,4.92334407749312,0,0.0,1.0
2003-02-03,19.1,19.1,19.1,19.1,0,4.92334407749312,4.92334407749312,4.92334407749312,4.92334407749312,0,0.0,1.0
2003-02-04,18.78,18.78,18.78,18.78,100,4.84085873169219,4.84085873169219,4.84085873169219,4.84085873169219,387.947697730795,0.0,1.0
2003-02-05,18.76,18.76,18.76,18.76,900,4.83570339757963,4.83570339757963,4.83570339757963,4.83570339757963,3491.52927957715,0.0,1.0
2003-02-06,18.76,18.76,18.76,18.76,0,4.83570339757963,4.83570339757963,4.83570339757963,4.83570339757963,0,0.0,1.0
2003-02-07,18.88,18.89,18.7,18.89,1400,4.86663540225498,4.86921306931126,4.82023739524196,4.86921306931126,5431.26776823113,0.0,1.0
2003-02-10,19.48,19.48,19.33,19.33,400,5.02129542563173,5.02129542563173,4.98263041978754,4.98263041978754,1551.79079092318,0.0,1.0
2003-02-11,19.48,19.48,19.48,19.48,0,5.02129542563173,5.02129542563173,5.02129542563173,5.02129542563173,0,0.0,1.0
2003-02-12,18.88,18.88,18.88,18.88,800,4.86663540225498,4.86663540225498,4.86663540225498,4.86663540225498,3103.58158184636,0.0,1.0
2003-02-13,18.93,18.93,18.93,18.93,100,4.87952373753638,4.87952373753638,4.87952373753638,4.87952373753638,387.947697730794,0.0,1.0
2003-02-14,18.93,18.93,18.93,18.93,0,4.87952373753638,4.87952373753638,4.87952373753638,4.87952373753638,0,0.0,1.0
2003-02-18,18.93,18.93,18.93,18.93,0,4.87952373753638,4.87952373753638,4.87952373753638,4.87952373753638,0,0.0,1.0
2003-02-19,18.93,18.93,18.93,18.93,0,4.87952373753638,4.87952373753638,4.87952373753638,4.87952373753638,0,0.0,1.0
2003-02-20,18.93,18.93,18.93,18.93,0,4.87952373753638,4.87952373753638,4.87952373753638,4.87952373753638,0,0.0,1.0
2003-02-21,18.93,18.93,18.93,18.93,0,4.87952373753638,4.87952373753638,4.87952373753638,4.87952373753638,0,0.0,1.0
2003-02-24,19.3,19.5,19.3,19.5,900,4.9748974186187,5.02645075974429,4.9748974186187,5.02645075974429,3491.52927957716,0.0,1.0
2003-02-25,19.56,19.6,19.5,19.5,5200,5.04191676208196,5.05222743030708,5.02645075974429,5.02645075974429,20173.2802820013,0.0,1.0
2003-02-26,19.77,19.77,19.75,19.75,800,5.09604777026382,5.09604777026382,5.09089243615126,5.09089243615126,3103.58158184636,0.0,1.0
2003-02-27,19.77,19.77,19.77,19.77,0,5.09604777026382,5.09604777026382,5.09604777026382,5.09604777026382,0,0.0,1.0
2003-02-28,20.13,20.16,19.87,19.87,6400,5.18884378428987,5.19657678545871,5.12182444082661,5.12182444082661,24828.6526547709,0.0,1.0
2003-03-03,20.13,20.13,20.13,20.13,0,5.18884378428987,5.18884378428987,5.18884378428987,5.18884378428987,0,0.0,1.0
2003-03-04,20.16,20.16,20.0,20.0,1900,5.19657678545871,5.19657678545871,5.15533411255824,5.15533411255824,7371.0062568851,0.0,1.0
2003-03-05,20.16,20.16,20.16,20.16,0,5.19657678545871,5.19657678545871,5.19657678545871,5.19657678545871,0,0.0,1.0
2003-03-06,19.9,19.9,19.89,19.89,1600,5.12955744199545,5.12955744199545,5.12697977493917,5.12697977493917,6207.16316369272,0.0,1.0
2003-03-07,20.19,20.19,20.19,20.19,300,5.20430978662755,5.20430978662755,5.20430978662755,5.20430978662755,1163.84309319238,0.0,1.0
2003-03-10,20.19,20.19,20.19,20.19,0,5.20430978662755,5.20430978662755,5.20430978662755,5.20430978662755,0,0.0,1.0
2003-03-11,20.19,20.19,20.19,20.19,0,5.20430978662755,5.20430978662755,5.20430978662755,5.20430978662755,0,0.0,1.0
2003-03-12,19.96,19.96,19.96,19.96,900,5.14502344433313,5.14502344433313,5.14502344433313,5.14502344433313,3491.52927957715,0.0,1.0
2003-03-13,20.13,20.13,20.13,20.13,300,5.18884378428987,5.18884378428987,5.18884378428987,5.18884378428987,1163.84309319238,0.0,1.0
2003-03-14,20.13,20.13,20.13,20.13,0,5.18884378428987,5.18884378428987,5.18884378428987,5.18884378428987,0,0.0,1.0
2003-03-17,20.13,20.13,20.13,20.13,0,5.18884378428987,5.18884378428987,5.18884378428987,5.18884378428987,0,0.0,1.0
2003-03-18,20.26,20.26,20.26,20.26,200,5.2223534560215,5.2223534560215,5.2223534560215,5.2223534560215,775.89539546159,0.0,1.0
2003-03-19,20.67,20.67,20.38,20.38,300,5.32803780532894,5.32803780532894,5.25328546069685,5.25328546069685,1163.84309319239,0.0,1.0
2003-03-20,20.72,20.72,20.47,20.47,200,5.34092614061034,5.34092614061034,5.27648446420336,5.27648446420336,775.895395461589,0.0,1.0
2003-03-21,20.85,20.85,20.56,20.56,200,5.40536781701732,5.40536781701732,5.3301852430636,5.3301852430636,771.455364586273,0.12,1.0
2003-03-24,20.53,20.53,20.15,20.15,800,5.32240773541321,5.32240773541321,5.22389263850834,5.22389263850834,3085.82145834509,0.0,1.0
2003-03-25,20.67,20.67,20.67,20.67,200,5.35870277111501,5.35870277111501,5.35870277111501,5.35870277111501,771.455364586273,0.0,1.0
2003-03-26,20.6,20.6,20.43,20.43,800,5.34055525326411,5.34055525326411,5.29648270991193,5.29648270991193,3085.82145834509,0.0,1.0
2003-03-27,20.7,20.7,20.7,20.7,400,5.36648027876539,5.36648027876539,5.36648027876539,5.36648027876539,1542.91072917255,0.0,1.0
2003-03-28,20.7,20.7,20.7,20.7,100,5.36648027876539,5.36648027876539,5.36648027876539,5.36648027876539,385.727682293137,0.0,1.0
2003-03-31,20.7,20.7,20.7,20.7,0,5.36648027876539,5.36648027876539,5.36648027876539,5.36648027876539,0,0.0,1.0
2003-04-01,20.75,20.75,20.75,20.75,100,5.37944279151603,5.37944279151603,5.37944279151603,5.37944279151603,385.727682293137,0.0,1.0
2003-04-02,20.75,20.75,20.75,20.75,5100,5.37944279151603,5.37944279151603,5.37944279151603,5.37944279151603,19672.11179695,0.0,1.0
2003-04-03,20.8,20.8,20.63,20.63,20100,5.39240530426668,5.39240530426668,5.3483327609145,5.3483327609145,77531.2641409203,0.0,1.0
2003-04-04,20.8,20.8,20.8,20.8,0,5.39240530426668,5.39240530426668,5.39240530426668,5.39240530426668,0,0.0,1.0
2003-04-07,20.8,20.8,20.8,20.8,0,5.39240530426668,5.39240530426668,5.39240530426668,5.39240530426668,0,0.0,1.0
2003-04-08,20.95,20.95,20.95,20.95,1600,5.4312928425186,5.4312928425186,5.4312928425186,5.4312928425186,6171.64291669018,0.0,1.0
2003-04-09,20.72,20.95,20.72,20.95,15800,5.37166528386565,5.4312928425186,5.37166528386565,5.4312928425186,60944.9738023156,0.0,1.0
2003-04-10,20.98,20.98,20.72,20.72,1000,5.43907035016898,5.43907035016898,5.37166528386565,5.37166528386565,3857.27682293137,0.0,1.0
2003-04-11,22.39,22.39,21.25,21.25,11100,5.80461320973706,5.80461320973706,5.50906791902245,5.50906791902245,42815.7727345381,0.0,1.0
2003-04-14,21.62,21.63,21.62,21.63,1600,5.60499051337719,5.60758301592732,5.60499051337719,5.60758301592732,6171.64291669018,0.0,1.0
2003-04-15,21.57,21.57,21.57,21.57,800,5.59202800062655,5.59202800062655,5.59202800062655,5.59202800062655,3085.82145834509,0.0,1.0
2003-04-16,21.37,21.37,21.37,21.37,100,5.54017794962398,5.54017794962398,5.54017794962398,5.54017794962398,385.727682293137,0.0,1.0
2003-04-17,21.5,21.57,21.5,21.57,900,5.57388048277565,5.59202800062655,5.57388048277565,5.59202800062655,3471.54914063823,0.0,1.0
2003-04-21,21.7,21.7,21.57,21.57,400,5.62573053377821,5.62573053377821,5.59202800062655,5.59202800062655,1542.91072917255,0.0,1.0
2003-04-22,21.7,21.7,21.7,21.7,0,5.62573053377821,5.62573053377821,5.62573053377821,5.62573053377821,0,0.0,1.0
2003-04-23,21.0,21.3,21.0,21.3,1400,5.44425535526924,5.52203043177309,5.44425535526924,5.52203043177309,5400.18755210391,0.0,1.0
2003-04-24,21.0,21.0,21.0,21.0,0,5.44425535526924,5.44425535526924,5.44425535526924,5.44425535526924,0,0.0,1.0
2003-04-25,22.07,22.07,21.82,21.82,300,5.72165312813296,5.72165312813296,5.65684056437975,5.65684056437975,1157.18304687941,0.0,1.0
2003-04-28,21.3,21.3,21.3,21.3,300,5.52203043177309,5.52203043177309,5.52203043177309,5.52203043177309,1157.18304687941,0.0,1.0
2003-04-29,22.0,22.0,21.3,21.3,3800,5.70350561028206,5.70350561028206,5.52203043177309,5.52203043177309,14657.6519271392,0.0,1.0
2003-04-30,21.85,22.0,21.27,21.27,4300,5.66461807203014,5.70350561028206,5.5142529241227,5.5142529241227,16586.2903386049,0.0,1.0
2003-05-01,22.0,22.0,22.0,22.0,1600,5.70350561028206,5.70350561028206,5.70350561028206,5.70350561028206,6171.64291669018,0.0,1.0
2003-05-02,21.79,21.79,21.75,21.75,1600,5.64906305672937,5.64906305672937,5.63869304652886,5.63869304652886,6171.64291669018,0.0,1.0
2003-05-05,21.73,21.73,21.73,21.73,100,5.6335080414286,5.6335080414286,5.6335080414286,5.6335080414286,385.727682293136,0.0,1.0
2003-05-06,21.73,21.73,21.73,21.73,0,5.6335080414286,5.6335080414286,5.6335080414286,5.6335080414286,0,0.0,1.0
2003-05-07,21.4,22.0,21.36,21.36,3700,5.54795545727437,5.70350561028206,5.53758544707386,5.53758544707386,14271.924244846,0.0,1.0
2003-05-08,21.4,21.4,21.4,21.4,0,5.54795545727437,5.54795545727437,5.54795545727437,5.54795545727437,0,0.0,1.0
2003-05-09,21.5,21.5,21.5,21.5,3600,5.57388048277565,5.57388048277565,5.57388048277565,5.57388048277565,13886.1965625529,0.0,1.0
2003-05-12,21.36,21.36,21.36,21.36,200,5.53758544707386,5.53758544707386,5.53758544707386,5.53758544707386,771.455364586272,0.0,1.0
2003-05-13,21.36,21.36,21.36,21.36,100,5.53758544707386,5.53758544707386,5.53758544707386,5.53758544707386,385.727682293136,0.0,1.0
2003-05-14,21.36,21.36,21.36,21.36,0,5.53758544707386,5.53758544707386,5.53758544707386,5.53758544707386,0,0.0,1.0
2003-05-15,21.31,21.31,21.31,21.31,200,5.52462293432321,5.52462293432321,5.52462293432321,5.52462293432321,771.455364586273,0.0,1.0
2003-05-16,21.31,21.31,21.31,21.31,0,5.52462293432321,5.52462293432321,5.52462293432321,5.52462293432321,0,0.0,1.0
2003-05-19,21.31,21.31,21.31,21.31,0,5.52462293432321,5.52462293432321,5.52462293432321,5.52462293432321,0,0.0,1.0
2003-05-20,21.55,21.55,21.375,21.375,15600,5.58684299552629,5.58684299552629,5.54147420089905,5.54147420089905,60173.5184377293,0.0,1.0
2003-05-21,21.31,21.31,21.31,21.31,100,5.52462293432321,5.52462293432321,5.52462293432321,5.52462293432321,385.727682293137,0.0,1.0
2003-05-22,21.31,21.31,21.31,21.31,400,5.52462293432321,5.52462293432321,5.52462293432321,5.52462293432321,1542.91072917255,0.0,1.0
2003-05-23,21.5,21.5,21.5,21.5,300,5.57388048277565,5.57388048277565,5.57388048277565,5.57388048277565,1157.18304687941,0.0,1.0
2003-05-27,21.55,21.55,21.55,21.55,300,5.58684299552629,5.58684299552629,5.58684299552629,5.58684299552629,1157.18304687941,0.0,1.0
2003-05-28,21.31,21.31,21.31,21.31,900,5.52462293432321,5.52462293432321,5.52462293432321,5.52462293432321,3471.54914063823,0.0,1.0
2003-05-29,21.55,21.55,21.55,21.55,300,5.58684299552629,5.58684299552629,5.58684299552629,5.58684299552629,1157.18304687941,0.0,1.0
2003-05-30,21.55,21.55,21.55,21.55,0,5.58684299552629,5.58684299552629,5.58684299552629,5.58684299552629,0,0.0,1.0
2003-06-02,21.31,21.31,21.31,21.31,100,5.52462293432321,5.52462293432321,5.52462293432321,5.52462293432321,385.727682293137,0.0,1.0
2003-06-03,21.31,21.31,21.31,21.31,0,5.52462293432321,5.52462293432321,5.52462293432321,5.52462293432321,0,0.0,1.0
2003-06-04,21.31,21.31,21.31,21.31,0,5.52462293432321,5.52462293432321,5.52462293432321,5.52462293432321,0,0.0,1.0
2003-06-05,21.92,21.92,21.5,21.5,3300,5.68276558988104,5.68276558988104,5.57388048277565,5.57388048277565,12729.0135156735,0.0,1.0
2003-06-06,21.92,21.92,21.92,21.92,0,5.68276558988104,5.68276558988104,5.68276558988104,5.68276558988104,0,0.0,1.0
2003-06-09,21.92,21.92,21.92,21.92,0,5.68276558988104,5.68276558988104,5.68276558988104,5.68276558988104,0,0.0,1.0
2003-06-10,21.92,21.92,21.92,21.92,0,5.68276558988104,5.68276558988104,5.68276558988104,5.68276558988104,0,0.0,1.0
2003-06-11,21.92,21.92,21.92,21.92,0,5.68276558988104,5.68276558988104,5.68276558988104,5.68276558988104,0,0.0,1.0
2003-06-12,21.92,21.92,21.92,21.92,0,5.68276558988104,5.68276558988104,5.68276558988104,5.68276558988104,0,0.0,1.0
2003-06-13,21.92,21.92,21.92,21.92,0,5.68276558988104,5.68276558988104,5.68276558988104,5.68276558988104,0,0.0,1.0
2003-06-16,21.92,21.92,21.92,21.92,0,5.68276558988104,5.68276558988104,5.68276558988104,5.68276558988104,0,0.0,1.0
2003-06-17,21.77,21.77,21.77,21.77,100,5.64387805162911,5.64387805162911,5.64387805162911,5.64387805162911,385.727682293137,0.0,1.0
2003-06-18,21.77,21.77,21.77,21.77,0,5.64387805162911,5.64387805162911,5.64387805162911,5.64387805162911,0,0.0,1.0
2003-06-19,21.76,21.76,21.76,21.76,200,5.64128554907898,5.64128554907898,5.64128554907898,5.64128554907898,771.455364586273,0.0,1.0
2003-06-20,21.72,21.72,21.72,21.72,100,5.63091553887847,5.63091553887847,5.63091553887847,5.63091553887847,385.727682293137,0.0,1.0
2003-06-23,21.93,21.93,21.88,21.9,1400,5.68535809243116,5.68535809243116,5.67239557968052,5.67758058478078,5400.18755210391,0.0,1.0
2003-06-24,21.81,21.81,21.81,21.81,0,5.68535809243116,5.68535809243116,5.68535809243116,5.68535809243116,0,0.12,1.0
2003-06-25,21.7,21.7,21.7,21.7,100,5.656683659136,5.656683659136,5.656683659136,5.656683659136,383.616997301109,0.0,1.0
2003-06-26,21.7,21.7,21.7,21.7,0,5.656683659136,5.656683659136,5.656683659136,5.656683659136,0,0.0,1.0
2003-06-27,21.7,21.7,21.7,21.7,0,5.656683659136,5.656683659136,5.656683659136,5.656683659136,0,0.0,1.0
2003-06-30,21.7,21.7,21.7,21.7,0,5.656683659136,5.656683659136,5.656683659136,5.656683659136,0,0.0,1.0
2003-07-01,21.47,21.47,21.47,21.47,900,5.59672802588249,5.59672802588249,5.59672802588249,5.59672802588249,3452.55297570997,0.0,1.0
2003-07-02,21.47,21.47,21.47,21.47,0,5.59672802588249,5.59672802588249,5.59672802588249,5.59672802588249,0,0.0,1.0
2003-07-03,21.7,21.7,21.7,21.7,800,5.656683659136,5.656683659136,5.656683659136,5.656683659136,3068.93597840887,0.0,1.0
2003-07-07,21.7,21.7,21.7,21.7,0,5.656683659136,5.656683659136,5.656683659136,5.656683659136,0,0.0,1.0
2003-07-08,21.7,21.7,21.7,21.7,0,5.656683659136,5.656683659136,5.656683659136,5.656683659136,0,0.0,1.0
2003-07-09,21.6,21.6,21.6,21.6,100,5.63061599250404,5.63061599250404,5.63061599250404,5.63061599250404,383.616997301108,0.0,1.0
2003-07-10,21.73,21.73,21.73,21.73,100,5.66450395912559,5.66450395912559,5.66450395912559,5.66450395912559,383.616997301108,0.0,1.0
2003-07-11,21.75,21.75,21.75,21.75,1200,5.66971749245199,5.66971749245199,5.66971749245199,5.66971749245199,4603.4039676133,0.0,1.0
2003-07-14,21.54,21.75,21.54,21.75,2100,5.61497539252486,5.66971749245199,5.61497539252486,5.66971749245199,8055.95694332328,0.0,1.0
2003-07-15,21.36,21.36,21.36,21.36,100,5.56805359258733,5.56805359258733,5.56805359258733,5.56805359258733,383.616997301108,0.0,1.0
2003-07-16,21.31,21.74,21.31,21.56,1900,5.55501975927135,5.66711072578879,5.55501975927135,5.62018892585126,7288.72294872105,0.0,1.0
2003-07-17,21.31,21.31,21.31,21.31,0,5.55501975927135,5.55501975927135,5.55501975927135,5.55501975927135,0,0.0,1.0
2003-07-18,21.25,21.25,21.25,21.25,800,5.53937915929217,5.53937915929217,5.53937915929217,5.53937915929217,3068.93597840887,0.0,1.0
2003-07-21,20.95,21.16,20.95,21.16,3600,5.46117615939628,5.5159182593234,5.46117615939628,5.5159182593234,13810.2119028399,0.0,1.0
2003-07-22,20.76,20.9,20.7,20.9,5400,5.41164759279555,5.4481423260803,5.39600699281637,5.4481423260803,20715.3178542599,0.0,1.0
2003-07-23,20.77,20.77,20.77,20.77,400,5.41425435945875,5.41425435945875,5.41425435945875,5.41425435945875,1534.46798920443,0.0,1.0
2003-07-24,20.77,20.77,20.77,20.77,100,5.41425435945875,5.41425435945875,5.41425435945875,5.41425435945875,383.616997301108,0.0,1.0
2003-07-25,21.49,21.49,20.78,20.86,2500,5.60194155920888,5.60194155920888,5.41686112612194,5.43771525942751,9590.42493252771,0.0,1.0
2003-07-28,21.61,21.61,21.05,21.49,7900,5.63322275916724,5.63322275916724,5.48724382602824,5.60194155920888,30305.7427867875,0.0,1.0
2003-07-29,21.61,21.61,21.61,21.61,0,5.63322275916724,5.63322275916724,5.63322275916724,5.63322275916724,0,0.0,1.0
2003-07-30,21.201,21.201,21.201,21.201,200,5.52660600264251,5.52660600264251,5.52660600264251,5.52660600264251,767.233994602216,0.0,1.0
2003-07-31,21.61,21.61,20.7,21.61,24200,5.63322275916724,5.63322275916724,5.39600699281637,5.63322275916724,92835.3133468682,0.0,1.0
2003-08-01,21.34,21.61,21.34,21.61,1600,5.56284005926094,5.63322275916724,5.56284005926094,5.63322275916724,6137.87195681773,0.0,1.0
2003-08-04,20.82,20.82,20.82,20.82,100,5.42728819277473,5.42728819277473,5.42728819277473,5.42728819277473,383.616997301108,0.0,1.0
2003-08-05,20.82,20.82,20.82,20.82,0,5.42728819277473,5.42728819277473,5.42728819277473,5.42728819277473,0,0.0,1.0
2003-08-06,20.82,20.82,20.82,20.82,0,5.42728819277473,5.42728819277473,5.42728819277473,5.42728819277473,0,0.0,1.0
2003-08-07,21.4,21.4,21.4,21.4,300,5.57848065924011,5.57848065924011,5.57848065924011,5.57848065924011,1150.85099190333,0.0,1.0
2003-08-08,21.4,21.4,21.4,21.4,0,5.57848065924011,5.57848065924011,5.57848065924011,5.57848065924011,0,0.0,1.0
2003-08-11,21.4,21.4,21.4,21.4,0,5.57848065924011,5.57848065924011,5.57848065924011,5.57848065924011,0,0.0,1.0
2003-08-12,21.4,21.4,21.4,21.4,0,5.57848065924011,5.57848065924011,5.57848065924011,5.57848065924011,0,0.0,1.0
2003-08-13,21.4,21.4,21.4,21.4,0,5.57848065924011,5.57848065924011,5.57848065924011,5.57848065924011,0,0.0,1.0
2003-08-14,21.4,21.4,21.4,21.4,0,5.57848065924011,5.57848065924011,5.57848065924011,5.57848065924011,0,0.0,1.0
2003-08-15,21.4,21.4,21.4,21.4,0,5.57848065924011,5.57848065924011,5.57848065924011,5.57848065924011,0,0.0,1.0
2003-08-18,21.4,21.4,21.4,21.4,0,5.57848065924011,5.57848065924011,5.57848065924011,5.57848065924011,0,0.0,1.0
2003-08-19,21.4,21.4,21.4,21.4,0,5.57848065924011,5.57848065924011,5.57848065924011,5.57848065924011,0,0.0,1.0
2003-08-20,21.74,21.74,21.74,21.74,100,5.66711072578879,5.66711072578879,5.66711072578879,5.66711072578879,383.616997301108,0.0,1.0
2003-08-21,21.74,21.74,21.74,21.74,0,5.66711072578879,5.66711072578879,5.66711072578879,5.66711072578879,0,0.0,1.0
2003-08-22,21.74,21.74,21.74,21.74,0,5.66711072578879,5.66711072578879,5.66711072578879,5.66711072578879,0,0.0,1.0
2003-08-25,21.74,21.74,21.74,21.74,0,5.66711072578879,5.66711072578879,5.66711072578879,5.66711072578879,0,0.0,1.0
2003-08-26,21.3,21.3,21.3,21.3,1000,5.55241299260815,5.55241299260815,5.55241299260815,5.55241299260815,3836.16997301108,0.0,1.0
2003-08-27,21.42,21.74,21.42,21.74,1600,5.58369419256651,5.66711072578879,5.58369419256651,5.66711072578879,6137.87195681773,0.0,1.0
2003-08-28,21.72,21.72,21.72,21.72,800,5.6618971924624,5.6618971924624,5.6618971924624,5.6618971924624,3068.93597840886,0.0,1.0
2003-08-29,21.72,21.72,21.72,21.72,0,5.6618971924624,5.6618971924624,5.6618971924624,5.6618971924624,0,0.0,1.0
2003-09-02,21.72,21.72,21.72,21.72,0,5.6618971924624,5.6618971924624,5.6618971924624,5.6618971924624,0,0.0,1.0
2003-09-03,21.92,21.92,21.721,21.74,7600,5.71403252572632,5.71403252572632,5.66215786912872,5.66711072578879,29154.8917948842,0.0,1.0
2003-09-04,21.92,21.92,21.92,21.92,0,5.71403252572632,5.71403252572632,5.71403252572632,5.71403252572632,0,0.0,1.0
2003-09-05,21.75,21.76,21.75,21.76,800,5.66971749245199,5.67232425911518,5.66971749245199,5.67232425911518,3068.93597840886,0.0,1.0
2003-09-08,21.75,21.75,21.75,21.75,0,5.66971749245199,5.66971749245199,5.66971749245199,5.66971749245199,0,0.0,1.0
2003-09-09,21.75,21.75,21.75,21.75,0,5.66971749245199,5.66971749245199,5.66971749245199,5.66971749245199,0,0.0,1.0
2003-09-10,21.75,21.75,21.75,21.75,0,5.66971749245199,5.66971749245199,5.66971749245199,5.66971749245199,0,0.0,1.0
2003-09-11,21.62,21.62,21.62,21.62,100,5.63582952583043,5.63582952583043,5.63582952583043,5.63582952583043,383.616997301109,0.0,1.0
2003-09-12,21.62,21.62,21.62,21.62,0,5.63582952583043,5.63582952583043,5.63582952583043,5.63582952583043,0,0.0,1.0
2003-09-15,21.62,21.62,21.62,21.62,0,5.63582952583043,5.63582952583043,5.63582952583043,5.63582952583043,0,0.0,1.0
2003-09-16,21.91,21.91,21.81,21.81,400,5.71142575906313,5.71142575906313,5.68535809243116,5.68535809243116,1534.46798920443,0.0,1.0
2003-09-17,21.91,21.91,21.91,21.91,0,5.71142575906313,5.71142575906313,5.71142575906313,5.71142575906313,0,0.0,1.0
2003-09-18,21.79,21.79,21.79,21.79,0,5.71142575906313,5.71142575906313,5.71142575906313,5.71142575906313,0,0.12,1.0
2003-09-19,21.79,21.79,21.79,21.79,0,5.71142575906313,5.71142575906313,5.71142575906313,5.71142575906313,0,0.0,1.0
2003-09-22,23.48,23.48,23.48,23.48,200,6.15439544849941,6.15439544849941,6.15439544849941,6.15439544849941,763.031891482534,0.0,1.0
2003-09-23,24.0,24.0,24.0,24.0,200,6.29069381447981,6.29069381447981,6.29069381447981,6.29069381447981,763.031891482533,0.0,1.0
2003-09-24,24.0,24.0,24.0,24.0,100,6.29069381447981,6.29069381447981,6.29069381447981,6.29069381447981,381.515945741266,0.0,1.0
2003-09-25,24.0,24.0,24.0,24.0,0,6.29069381447981,6.29069381447981,6.29069381447981,6.29069381447981,0,0.0,1.0
2003-09-26,23.5,23.5,23.5,23.5,300,6.15963769334481,6.15963769334481,6.15963769334481,6.15963769334481,1144.5478372238,0.0,1.0
2003-09-29,23.5,23.5,23.5,23.5,0,6.15963769334481,6.15963769334481,6.15963769334481,6.15963769334481,0,0.0,1.0
2003-09-30,23.5,23.5,23.5,23.5,2200,6.15963769334481,6.15963769334481,6.15963769334481,6.15963769334481,8393.35080630787,0.0,1.0
2003-10-01,23.5,23.5,23.5,23.5,0,6.15963769334481,6.15963769334481,6.15963769334481,6.15963769334481,0,0.0,1.0
2003-10-02,23.7,23.7,23.3,23.63,14100,6.21206014179881,6.21206014179881,6.10721524489082,6.19371228483991,53793.7483495186,0.0,1.0
2003-10-03,23.9,23.9,23.5,23.9,3700,6.26448259025281,6.26448259025281,6.15963769334481,6.26448259025281,14116.0899924269,0.0,1.0
2003-10-06,23.75,23.75,23.33,23.43,5400,6.22516575391231,6.22516575391231,6.11507861215892,6.14128983638591,20601.8610700284,0.0,1.0
2003-10-07,23.75,23.75,23.75,23.75,0,6.22516575391231,6.22516575391231,6.22516575391231,6.22516575391231,0,0.0,1.0
2003-10-08,23.9,23.9,23.75,23.9,3700,6.26448259025281,6.26448259025281,6.22516575391231,6.26448259025281,14116.0899924269,0.0,1.0
2003-10-09,23.9,23.9,23.9,23.9,0,6.26448259025281,6.26448259025281,6.26448259025281,6.26448259025281,0,0.0,1.0
2003-10-10,23.5,23.5,23.5,23.5,1600,6.15963769334481,6.15963769334481,6.15963769334481,6.15963769334481,6104.25513186027,0.0,1.0
2003-10-13,23.9,23.9,23.75,23.75,900,6.26448259025281,6.26448259025281,6.22516575391231,6.22516575391231,3433.6435116714,0.0,1.0
2003-10-14,23.9,23.9,23.9,23.9,0,6.26448259025281,6.26448259025281,6.26448259025281,6.26448259025281,0,0.0,1.0
2003-10-15,23.849,23.849,23.849,23.849,200,6.25111486589704,6.25111486589704,6.25111486589704,6.25111486589704,763.031891482533,0.0,1.0
2003-10-16,23.85,23.85,23.85,23.85,0,6.25137697813931,6.25137697813931,6.25137697813931,6.25137697813931,0,0.0,1.0
2003-10-17,23.75,23.75,23.75,23.75,100,6.22516575391231,6.22516575391231,6.22516575391231,6.22516575391231,381.515945741267,0.0,1.0
2003-10-20,23.75,23.75,23.75,23.75,0,6.22516575391231,6.22516575391231,6.22516575391231,6.22516575391231,0,0.0,1.0
2003-10-21,23.75,23.75,23.75,23.75,0,6.22516575391231,6.22516575391231,6.22516575391231,6.22516575391231,0,0.0,1.0
2003-10-22,23.75,23.75,23.5,23.5,3600,6.22516575391231,6.22516575391231,6.15963769334481,6.15963769334481,13734.5740466856,0.0,1.0
2003-10-23,23.75,23.75,23.75,23.75,100,6.22516575391231,6.22516575391231,6.22516575391231,6.22516575391231,381.515945741267,0.0,1.0
2003-10-24,23.75,23.75,23.75,23.75,0,6.22516575391231,6.22516575391231,6.22516575391231,6.22516575391231,0,0.0,1.0
2003-10-27,23.75,23.77,23.75,23.77,1600,6.22516575391231,6.23040799875771,6.22516575391231,6.23040799875771,6104.25513186027,0.0,1.0
2003-10-28,23.75,23.75,23.75,23.75,0,6.22516575391231,6.22516575391231,6.22516575391231,6.22516575391231,0,0.0,1.0
2003-10-29,23.94,24.0,23.94,23.97,300,6.27496707994361,6.29069381447981,6.27496707994361,6.28283044721171,1144.5478372238,0.0,1.0
2003-10-30,24.35,24.35,24.1,24.1,400,6.38243309927431,6.38243309927431,6.31690503870681,6.31690503870681,1526.06378296507,0.0,1.0
2003-10-31,24.85,24.85,24.4,24.4,2500,6.5134892204093,6.5134892204093,6.39553871138781,6.39553871138781,9537.89864353167,0.0,1.0
2003-11-03,25.0,25.0,25.0,25.0,6200,6.5528060567498,6.5528060567498,6.5528060567498,6.5528060567498,23653.9886359585,0.0,1.0
2003-11-04,25.0,25.0,25.0,25.0,0,6.5528060567498,6.5528060567498,6.5528060567498,6.5528060567498,0,0.0,1.0
2003-11-05,25.0,25.0,25.0,25.0,0,6.5528060567498,6.5528060567498,6.5528060567498,6.5528060567498,0,0.0,1.0
2003-11-06,25.22,25.22,24.94,24.95,6400,6.6104707500492,6.6104707500492,6.5370793222136,6.5397004446363,24417.0205274411,0.0,1.0
2003-11-07,25.25,25.25,25.25,25.25,2200,6.6183341173173,6.6183341173173,6.6183341173173,6.6183341173173,8393.35080630786,0.0,1.0
2003-11-10,25.25,25.25,25.25,25.25,0,6.6183341173173,6.6183341173173,6.6183341173173,6.6183341173173,0,0.0,1.0
2003-11-11,24.98,24.98,24.98,24.98,200,6.5475638119044,6.5475638119044,6.5475638119044,6.5475638119044,763.031891482533,0.0,1.0
2003-11-12,24.98,24.98,24.98,24.98,0,6.5475638119044,6.5475638119044,6.5475638119044,6.5475638119044,0,0.0,1.0
2003-11-13,24.98,24.98,24.98,24.98,0,6.5475638119044,6.5475638119044,6.5475638119044,6.5475638119044,0,0.0,1.0
2003-11-14,25.01,25.13,25.01,25.13,800,6.5554271791725,6.5868806482449,6.5554271791725,6.5868806482449,3052.12756593013,0.0,1.0
2003-11-17,25.01,25.01,25.01,25.01,200,6.5554271791725,6.5554271791725,6.5554271791725,6.5554271791725,763.031891482533,0.0,1.0
2003-11-18,25.01,25.01,25.01,25.01,0,6.5554271791725,6.5554271791725,6.5554271791725,6.5554271791725,0,0.0,1.0
2003-11-19,25.249,25.25,25.249,25.25,1600,6.61807200507503,6.6183341173173,6.61807200507503,6.6183341173173,6104.25513186026,0.0,1.0
2003-11-20,25.25,25.25,25.25,25.25,0,6.6183341173173,6.6183341173173,6.6183341173173,6.6183341173173,0,0.0,1.0
2003-11-21,25.25,25.25,25.25,25.25,0,6.6183341173173,6.6183341173173,6.6183341173173,6.6183341173173,0,0.0,1.0
2003-11-24,25.9,25.9,25.01,25.25,14800,6.78870707479279,6.78870707479279,6.5554271791725,6.6183341173173,56464.3599697075,0.0,1.0
2003-11-25,25.98,25.98,25.9,25.9,800,6.80967605417439,6.80967605417439,6.78870707479279,6.78870707479279,3052.12756593013,0.0,1.0
2003-11-26,26.0,26.0,25.42,26.0,5400,6.81491829901979,6.81491829901979,6.6628931985032,6.81491829901979,20601.8610700284,0.0,1.0
2003-11-28,26.06,26.06,26.06,26.06,1600,6.83064503355599,6.83064503355599,6.83064503355599,6.83064503355599,6104.25513186027,0.0,1.0
2003-12-01,25.75,26.22,25.75,26.06,5400,6.7493902384523,6.87258299231919,6.7493902384523,6.83064503355599,20601.8610700284,0.0,1.0
2003-12-02,26.06,26.47,25.73,25.87,11200,6.83064503355599,6.93811105288669,6.7441479936069,6.7808437075247,42729.7859230219,0.0,1.0
2003-12-03,26.5,26.5,25.681,25.88,2500,6.94597442015479,6.94597442015479,6.73130449373567,6.78346482994739,9537.89864353166,0.0,1.0
2003-12-04,26.73,26.73,26.5,26.5,1600,7.00626023587689,7.00626023587689,6.94597442015479,6.94597442015479,6104.25513186026,0.0,1.0
2003-12-05,27.0,27.0,27.0,27.0,200,7.07703054128979,7.07703054128979,7.07703054128979,7.07703054128979,763.031891482533,0.0,1.0
2003-12-08,25.73,25.73,25.73,25.73,1600,6.7441479936069,6.7441479936069,6.7441479936069,6.7441479936069,6104.25513186026,0.0,1.0
2003-12-09,26.999,26.999,26.999,26.999,100,7.07676842904752,7.07676842904752,7.07676842904752,7.07676842904752,381.515945741266,0.0,1.0
2003-12-10,26.5,27.0,26.5,26.9,2200,6.94597442015479,7.07703054128979,6.94597442015479,7.05081931706279,8393.35080630786,0.0,1.0
2003-12-11,26.5,26.5,26.5,26.5,0,6.94597442015479,6.94597442015479,6.94597442015479,6.94597442015479,0,0.0,1.0
2003-12-12,27.0,27.0,26.98,26.98,200,7.07703054128979,7.07703054128979,7.07178829644439,7.07178829644439,763.031891482533,0.0,1.0
2003-12-15,26.81,27.0,26.78,27.0,400,7.02722921525849,7.07703054128979,7.01936584799039,7.07703054128979,1526.06378296507,0.0,1.0
2003-12-16,26.6,27.02,26.2,26.75,18300,6.97218564438179,7.08227278613519,6.86734074747379,7.01150248072229,69817.4180706518,0.0,1.0
2003-12-17,27.5,27.87,26.64,26.64,10400,7.20808666242478,7.30506819206468,6.98267013407259,6.98267013407259,39677.6583570917,0.0,1.0
2003-12-18,27.25,27.75,27.249,27.75,5500,7.14255860185728,7.27361472299228,7.14229648961501,7.27361472299228,20983.3770157697,0.0,1.0
2003-12-19,27.25,27.25,27.25,27.25,400,7.18973880546588,7.18973880546588,7.18973880546588,7.18973880546588,1516.04951096603,0.18,1.0
2003-12-22,27.5,27.5,27.3,27.3,4800,7.25569971193805,7.25569971193805,7.20293098676032,7.20293098676032,18192.5941315923,0.0,1.0
2003-12-23,28.0,28.18,27.3,27.5,13300,7.38762152488238,7.43511337754233,7.20293098676032,7.25569971193805,50408.6462396203,0.0,1.0
2003-12-24,28.0,28.0,28.0,28.0,1200,7.38762152488238,7.38762152488238,7.38762152488238,7.38762152488238,4548.14853289807,0.0,1.0
2003-12-26,29.099,29.099,28.0,28.22,5400,7.67758566973401,7.67758566973401,7.38762152488238,7.44566712257788,20466.6683980413,0.0,1.0
2003-12-29,29.75,30.05,29.21,29.8,12400,7.84934787018752,7.92850095795412,7.70687231220765,7.86254005148196,46997.5348399468,0.0,1.0
2003-12-30,30.999,31.16,29.69,29.9,21700,8.17888855892246,8.22136738269053,7.8335172526342,7.88892441407082,82245.6859699068,0.0,1.0
2003-12-31,25.499,25.5,25.0,25.05,5500,8.10572122474075,8.10603910862737,7.94709716532095,7.96299135965159,17301.9150438998,0.0,1.20481927710843
2004-01-02,25.55,26.0,25.5,25.95,3200,8.12193330295801,8.26498105193379,8.10603910862737,8.24908685760314,10066.5687528144,0.0,1.0
2004-01-05,25.0,25.56,25.0,25.5,4600,7.94709716532095,8.12511214182414,7.94709716532095,8.10603910862737,14470.6925821707,0.0,1.0
2004-01-06,24.35,24.65,24.35,24.65,6800,7.7404726390226,7.83583780500645,7.7404726390226,7.83583780500645,21391.4585997307,0.0,1.0
2004-01-07,24.35,24.35,24.35,24.35,0,7.7404726390226,7.7404726390226,7.7404726390226,7.7404726390226,0,0.0,1.0
2004-01-08,24.36,25.0,24.35,25.0,2400,7.74365147788873,7.94709716532095,7.7404726390226,7.94709716532095,7549.92656461083,0.0,1.0
2004-01-09,24.4,24.4,24.4,24.4,1400,7.75636683335324,7.75636683335324,7.75636683335324,7.75636683335324,4404.12382935632,0.0,1.0
2004-01-12,24.85,24.85,24.85,24.85,100,7.89941458232902,7.89941458232902,7.89941458232902,7.89941458232902,314.580273525451,0.0,1.0
2004-01-13,24.8,24.8,24.8,24.8,1400,7.88352038799838,7.88352038799838,7.88352038799838,7.88352038799838,4404.12382935631,0.0,1.0
2004-01-14,24.8,24.8,24.8,24.8,0,7.88352038799838,7.88352038799838,7.88352038799838,7.88352038799838,0,0.0,1.0
2004-01-15,24.8,24.8,24.8,24.8,0,7.88352038799838,7.88352038799838,7.88352038799838,7.88352038799838,0,0.0,1.0
2004-01-16,24.4,24.4,24.4,24.4,900,7.75636683335324,7.75636683335324,7.75636683335324,7.75636683335324,2831.22246172906,0.0,1.0
2004-01-20,24.4,24.799,24.4,24.4,3800,7.75636683335324,7.88320250411177,7.75636683335324,7.75636683335324,11954.0503939671,0.0,1.0
2004-01-21,24.4,24.65,24.4,24.401,1200,7.75636683335324,7.83583780500645,7.75636683335324,7.75668471723986,3774.96328230541,0.0,1.0
2004-01-22,24.7,24.7,24.4,24.4,3600,7.8517319993371,7.8517319993371,7.75636683335324,7.75636683335324,11324.8898469162,0.0,1.0
2004-01-23,24.403,24.403,24.403,24.403,300,7.75732048501308,7.75732048501308,7.75732048501308,7.75732048501308,943.740820576353,0.0,1.0
2004-01-26,24.7,24.7,24.35,24.42,3600,7.8517319993371,7.8517319993371,7.7404726390226,7.7627245110855,11324.8898469162,0.0,1.0
2004-01-27,24.3,24.7,24.3,24.7,3300,7.72457844469196,7.8517319993371,7.72457844469196,7.8517319993371,10381.1490263399,0.0,1.0
2004-01-28,24.69,24.69,24.69,24.69,100,7.84855316047097,7.84855316047097,7.84855316047097,7.84855316047097,314.580273525451,0.0,1.0
2004-01-29,24.3,24.3,24.3,24.3,400,7.72457844469196,7.72457844469196,7.72457844469196,7.72457844469196,1258.3210941018,0.0,1.0
2004-01-30,24.689,24.689,24.689,24.689,100,7.84823527658436,7.84823527658436,7.84823527658436,7.84823527658436,314.580273525451,0.0,1.0
2004-02-02,24.3,24.64,24.3,24.64,1000,7.72457844469196,7.83265896614033,7.72457844469196,7.83265896614033,3145.80273525451,0.0,1.0
2004-02-03,24.3,24.3,24.3,24.3,0,7.72457844469196,7.72457844469196,7.72457844469196,7.72457844469196,0,0.0,1.0
2004-02-04,24.3,24.3,24.3,24.3,0,7.72457844469196,7.72457844469196,7.72457844469196,7.72457844469196,0,0.0,1.0
2004-02-05,24.3,24.3,24.3,24.3,300,7.72457844469196,7.72457844469196,7.72457844469196,7.72457844469196,943.740820576353,0.0,1.0
2004-02-06,24.3,24.5,24.3,24.3,2200,7.72457844469196,7.78815522201453,7.72457844469196,7.72457844469196,6920.76601755992,0.0,1.0
2004-02-09,24.1,24.28,24.1,24.28,800,7.66100166736939,7.71822076695971,7.66100166736939,7.71822076695971,2516.64218820361,0.0,1.0
2004-02-10,25.2,25.2,24.051,24.051,11000,8.01067394264352,8.01067394264352,7.64542535692536,7.64542535692536,34603.8300877996,0.0,1.0
2004-02-11,25.28,25.28,25.0,25.0,3100,8.03610465357254,8.03610465357254,7.94709716532095,7.94709716532095,9751.98847928898,0.0,1.0
2004-02-12,26.51,26.51,25.05,25.28,8800,8.42710183410633,8.42710183410633,7.96299135965159,8.03610465357254,27683.0640702397,0.0,1.0
2004-02-13,26.03,26.03,26.03,26.03,100,8.27451756853217,8.27451756853217,8.27451756853217,8.27451756853217,314.580273525451,0.0,1.0
2004-02-17,26.25,26.25,26.0,26.0,2200,8.344452023587,8.344452023587,8.26498105193379,8.26498105193379,6920.76601755992,0.0,1.0
2004-02-18,25.93,27.009,25.93,26.96,1000,8.24272917987089,8.58572589352614,8.24272917987089,8.57014958308211,3145.80273525451,0.0,1.0
2004-02-19,26.0,26.0,25.95,25.95,1500,8.26498105193379,8.26498105193379,8.24908685760314,8.24908685760314,4718.70410288176,0.0,1.0
2004-02-20,25.5,25.99,25.5,25.99,1400,8.10603910862737,8.26180221306766,8.10603910862737,8.26180221306766,4404.12382935631,0.0,1.0
2004-02-23,26.0,26.0,26.0,26.0,300,8.26498105193379,8.26498105193379,8.26498105193379,8.26498105193379,943.740820576353,0.0,1.0
2004-02-24,26.0,26.0,26.0,26.0,0,8.26498105193379,8.26498105193379,8.26498105193379,8.26498105193379,0,0.0,1.0
2004-02-25,26.0,26.0,26.0,26.0,0,8.26498105193379,8.26498105193379,8.26498105193379,8.26498105193379,0,0.0,1.0
2004-02-26,26.0,26.0,26.0,26.0,0,8.26498105193379,8.26498105193379,8.26498105193379,8.26498105193379,0,0.0,1.0
2004-02-27,26.35,26.35,25.5,25.5,800,8.37624041224828,8.37624041224828,8.10603910862737,8.10603910862737,2516.64218820361,0.0,1.0
2004-03-01,25.3,26.0,25.3,26.0,700,8.0424623313048,8.26498105193379,8.0424623313048,8.26498105193379,2202.06191467816,0.0,1.0
2004-03-02,25.3,25.3,25.3,25.3,0,8.0424623313048,8.0424623313048,8.0424623313048,8.0424623313048,0,0.0,1.0
2004-03-03,25.3,25.3,25.3,25.3,0,8.0424623313048,8.0424623313048,8.0424623313048,8.0424623313048,0,0.0,1.0
2004-03-04,25.3,25.3,25.3,25.3,0,8.0424623313048,8.0424623313048,8.0424623313048,8.0424623313048,0,0.0,1.0
2004-03-05,24.88,25.68,24.88,25.3,3900,7.90895109892741,8.16325820821768,7.90895109892741,8.0424623313048,12268.6306674926,0.0,1.0
2004-03-08,24.8,24.8,24.8,24.8,100,7.88352038799838,7.88352038799838,7.88352038799838,7.88352038799838,314.580273525451,0.0,1.0
2004-03-09,24.8,24.8,24.8,24.8,0,7.88352038799838,7.88352038799838,7.88352038799838,7.88352038799838,0,0.0,1.0
2004-03-10,24.8,24.8,24.8,24.8,0,7.88352038799838,7.88352038799838,7.88352038799838,7.88352038799838,0,0.0,1.0
2004-03-11,24.8,24.8,24.8,24.8,0,7.88352038799838,7.88352038799838,7.88352038799838,7.88352038799838,0,0.0,1.0
2004-03-12,24.7,25.45,24.7,25.45,2100,7.8517319993371,8.09014491429672,7.8517319993371,8.09014491429672,6606.18574403447,0.0,1.0
2004-03-15,24.7,24.7,24.7,24.7,0,7.8517319993371,7.8517319993371,7.8517319993371,7.8517319993371,0,0.0,1.0
2004-03-16,24.7,24.7,24.7,24.7,0,7.8517319993371,7.8517319993371,7.8517319993371,7.8517319993371,0,0.0,1.0
2004-03-17,24.7,24.7,24.7,24.7,0,7.8517319993371,7.8517319993371,7.8517319993371,7.8517319993371,0,0.0,1.0
2004-03-18,24.7,24.7,24.7,24.7,0,7.8517319993371,7.8517319993371,7.8517319993371,7.8517319993371,0,0.0,1.0
2004-03-19,24.7,24.7,24.7,24.7,0,7.8517319993371,7.8517319993371,7.8517319993371,7.8517319993371,0,0.0,1.0
2004-03-22,24.59,24.59,24.59,24.59,0,7.8517319993371,7.8517319993371,7.8517319993371,7.8517319993371,0,0.11,1.0
2004-03-23,26.0,26.0,25.99,25.99,400,8.30195331365451,8.30195331365451,8.29876025468772,8.29876025468772,1252.71723497827,0.0,1.0
2004-03-24,26.0,26.0,26.0,26.0,0,8.30195331365451,8.30195331365451,8.30195331365451,8.30195331365451,0,0.0,1.0
2004-03-25,26.0,26.0,26.0,26.0,0,8.30195331365451,8.30195331365451,8.30195331365451,8.30195331365451,0,0.0,1.0
2004-03-26,25.7,25.7,25.7,25.7,400,8.20616154465081,8.20616154465081,8.20616154465081,8.20616154465081,1252.71723497827,0.0,1.0
2004-03-29,25.7,25.7,25.7,25.7,0,8.20616154465081,8.20616154465081,8.20616154465081,8.20616154465081,0,0.0,1.0
2004-03-30,25.7,25.7,25.7,25.7,0,8.20616154465081,8.20616154465081,8.20616154465081,8.20616154465081,0,0.0,1.0
2004-03-31,25.7,25.7,25.7,25.7,100,8.20616154465081,8.20616154465081,8.20616154465081,8.20616154465081,313.179308744568,0.0,1.0
2004-04-01,25.6,25.6,24.6,24.82,1200,8.17423095498291,8.17423095498291,7.85492505830389,7.92517235557327,3758.15170493482,0.0,1.0
2004-04-02,24.81,24.81,24.81,24.81,700,7.92197929660648,7.92197929660648,7.92197929660648,7.92197929660648,2192.25516121198,0.0,1.0
2004-04-05,24.4,24.8,24.4,24.8,1200,7.79106387896808,7.91878623763969,7.79106387896808,7.91878623763969,3758.15170493482,0.0,1.0
2004-04-06,24.4,24.4,24.4,24.4,0,7.79106387896808,7.79106387896808,7.79106387896808,7.79106387896808,0,0.0,1.0
2004-04-07,24.38,24.38,24.38,24.38,2200,7.7846777610345,7.7846777610345,7.7846777610345,7.7846777610345,6889.94479238051,0.0,1.0
2004-04-08,24.38,24.38,24.38,24.38,0,7.7846777610345,7.7846777610345,7.7846777610345,7.7846777610345,0,0.0,1.0
2004-04-12,24.38,24.38,24.38,24.38,0,7.7846777610345,7.7846777610345,7.7846777610345,7.7846777610345,0,0.0,1.0
2004-04-13,24.38,24.38,24.38,24.38,0,7.7846777610345,7.7846777610345,7.7846777610345,7.7846777610345,0,0.0,1.0
2004-04-14,23.04,24.8,23.04,24.8,5700,7.35680785948461,7.91878623763969,7.35680785948461,7.91878623763969,17851.2205984404,0.0,1.0
2004-04-15,23.0,23.05,23.0,23.05,200,7.34403562361745,7.36000091845141,7.34403562361745,7.36000091845141,626.358617489137,0.0,1.0
2004-04-16,23.0,23.0,23.0,23.0,300,7.34403562361745,7.34403562361745,7.34403562361745,7.34403562361745,939.537926233706,0.0,1.0
2004-04-19,22.8,23.02,22.8,23.02,700,7.28017444428165,7.35042174155103,7.28017444428165,7.35042174155103,2192.25516121198,0.0,1.0
2004-04-20,22.8,22.8,22.8,22.8,0,7.28017444428165,7.28017444428165,7.28017444428165,7.28017444428165,0,0.0,1.0
2004-04-21,23.0,23.01,23.0,23.01,200,7.34403562361745,7.34722868258424,7.34403562361745,7.34722868258424,626.358617489137,0.0,1.0
2004-04-22,23.0,23.0,23.0,23.0,0,7.34403562361745,7.34403562361745,7.34403562361745,7.34403562361745,0,0.0,1.0
2004-04-23,23.0,23.0,23.0,23.0,0,7.34403562361745,7.34403562361745,7.34403562361745,7.34403562361745,0,0.0,1.0
2004-04-26,23.0,23.0,23.0,23.0,0,7.34403562361745,7.34403562361745,7.34403562361745,7.34403562361745,0,0.0,1.0
2004-04-27,23.0,23.0,23.0,23.0,0,7.34403562361745,7.34403562361745,7.34403562361745,7.34403562361745,0,0.0,1.0
2004-04-28,23.0,23.0,23.0,23.0,0,7.34403562361745,7.34403562361745,7.34403562361745,7.34403562361745,0,0.0,1.0
2004-04-29,22.69,22.7,22.69,22.7,1000,7.24505079564696,7.24824385461375,7.24505079564696,7.24824385461375,3131.79308744568,0.0,1.0
2004-04-30,22.18,22.5,22.18,22.5,300,7.08220478834066,7.18438267527794,7.08220478834066,7.18438267527794,939.537926233705,0.0,1.0
2004-05-03,22.18,22.18,22.18,22.18,0,7.08220478834066,7.08220478834066,7.08220478834066,7.08220478834066,0,0.0,1.0
2004-05-04,22.06,22.1,22.06,22.1,200,7.04388808073918,7.05666031660634,7.04388808073918,7.05666031660634,626.358617489137,0.0,1.0
2004-05-05,21.7,21.9,21.7,21.9,700,6.92893795793473,6.99279913727053,6.92893795793473,6.99279913727053,2192.25516121198,0.0,1.0
2004-05-06,22.69,22.69,22.69,22.69,2500,7.24505079564696,7.24505079564696,7.24505079564696,7.24505079564696,7829.48271861421,0.0,1.0
2004-05-07,22.69,22.69,22.69,22.69,0,7.24505079564696,7.24505079564696,7.24505079564696,7.24505079564696,0,0.0,1.0
2004-05-10,22.0,22.69,22.0,22.69,8800,7.02472972693843,7.24505079564696,7.02472972693843,7.24505079564696,27559.779169522,0.0,1.0
2004-05-11,21.09,21.5,21.09,21.5,3100,6.73416136096053,6.86507677859892,6.73416136096053,6.86507677859892,9708.55857108162,0.0,1.0
2004-05-12,21.1,21.12,21.1,21.12,1400,6.73735441992732,6.7437405378609,6.73735441992732,6.7437405378609,4384.51032242396,0.0,1.0
2004-05-13,21.15,21.16,21.15,21.16,700,6.75331971476127,6.75651277372806,6.75331971476127,6.75651277372806,2192.25516121198,0.0,1.0
2004-05-14,22.75,22.75,22.75,22.75,800,7.2642091494477,7.2642091494477,7.2642091494477,7.2642091494477,2505.43446995655,0.0,1.0
2004-05-17,22.75,22.75,22.75,22.75,0,7.2642091494477,7.2642091494477,7.2642091494477,7.2642091494477,0,0.0,1.0
2004-05-18,22.75,22.75,22.75,22.75,0,7.2642091494477,7.2642091494477,7.2642091494477,7.2642091494477,0,0.0,1.0
2004-05-19,22.25,22.25,22.25,22.25,700,7.10455620110819,7.10455620110819,7.10455620110819,7.10455620110819,2192.25516121198,0.0,1.0
2004-05-20,22.26,22.74,21.24,22.25,4400,7.10774926007498,7.26101609048091,6.78205724546238,7.10455620110819,13779.889584761,0.0,1.0
2004-05-21,22.02,22.02,22.02,22.02,200,7.03111584487201,7.03111584487201,7.03111584487201,7.03111584487201,626.358617489137,0.0,1.0
2004-05-24,22.0,22.0,21.4,21.4,900,7.02472972693843,7.02472972693843,6.83314618893102,6.83314618893102,2818.61377870112,0.0,1.0
2004-05-25,22.5,22.5,22.5,22.5,200,7.18438267527794,7.18438267527794,7.18438267527794,7.18438267527794,626.358617489137,0.0,1.0
2004-05-26,22.16,22.16,22.15,22.15,200,7.07581867040708,7.07581867040708,7.07262561144029,7.07262561144029,626.358617489137,0.0,1.0
2004-05-27,22.16,22.16,22.16,22.16,0,7.07581867040708,7.07581867040708,7.07581867040708,7.07581867040708,0,0.0,1.0
2004-05-28,21.99,22.55,21.97,22.55,800,7.02153666797164,7.2003479701119,7.01515055003806,7.2003479701119,2505.43446995655,0.0,1.0
2004-06-01,21.99,21.99,21.99,21.99,0,7.02153666797164,7.02153666797164,7.02153666797164,7.02153666797164,0,0.0,1.0
2004-06-02,22.25,22.25,22.25,22.25,100,7.10455620110819,7.10455620110819,7.10455620110819,7.10455620110819,313.179308744568,0.0,1.0
2004-06-03,22.25,22.25,22.25,22.25,0,7.10455620110819,7.10455620110819,7.10455620110819,7.10455620110819,0,0.0,1.0
2004-06-04,22.2,22.2,22.2,22.2,6800,7.08859090627424,7.08859090627424,7.08859090627424,7.08859090627424,21296.1929946307,0.0,1.0
2004-06-07,22.2,22.2,22.2,22.2,0,7.08859090627424,7.08859090627424,7.08859090627424,7.08859090627424,0,0.0,1.0
2004-06-08,22.2,22.2,22.2,22.2,0,7.08859090627424,7.08859090627424,7.08859090627424,7.08859090627424,0,0.0,1.0
2004-06-09,22.44,22.44,22.3,22.3,3200,7.1652243214772,7.1652243214772,7.12052149594214,7.12052149594214,10021.7378798262,0.0,1.0
2004-06-10,22.44,22.44,22.44,22.44,0,7.1652243214772,7.1652243214772,7.1652243214772,7.1652243214772,0,0.0,1.0
2004-06-14,22.4,22.4,22.3,22.3,800,7.15245208561004,7.15245208561004,7.12052149594214,7.12052149594214,2505.43446995655,0.0,1.0
2004-06-15,22.0,22.03,22.0,22.03,200,7.02472972693843,7.03430890383881,7.02472972693843,7.03430890383881,626.358617489137,0.0,1.0
2004-06-16,22.0,22.0,22.0,22.0,0,7.02472972693843,7.02472972693843,7.02472972693843,7.02472972693843,0,0.0,1.0
2004-06-17,22.0,22.0,22.0,22.0,0,7.02472972693843,7.02472972693843,7.02472972693843,7.02472972693843,0,0.0,1.0
2004-06-18,22.0,22.0,22.0,22.0,0,7.02472972693843,7.02472972693843,7.02472972693843,7.02472972693843,0,0.0,1.0
2004-06-21,22.0,22.0,22.0,22.0,0,7.02472972693843,7.02472972693843,7.02472972693843,7.02472972693843,0,0.0,1.0
2004-06-22,22.69,22.86,22.05,22.05,5800,7.28017444428165,7.33471960318548,7.07482796370253,7.07482796370253,18076.7646444749,0.11,1.0
2004-06-23,22.5,22.5,22.35,22.35,200,7.21921220785972,7.21921220785972,7.17108412647399,7.17108412647399,623.336711878444,0.0,1.0
2004-06-24,22.5,22.5,22.5,22.5,0,7.21921220785972,7.21921220785972,7.21921220785972,7.21921220785972,0,0.0,1.0
2004-06-25,22.5,22.5,22.5,22.5,0,7.21921220785972,7.21921220785972,7.21921220785972,7.21921220785972,0,0.0,1.0
2004-06-28,22.5,22.5,22.5,22.5,0,7.21921220785972,7.21921220785972,7.21921220785972,7.21921220785972,0,0.0,1.0
2004-06-29,22.5,22.5,22.5,22.5,0,7.21921220785972,7.21921220785972,7.21921220785972,7.21921220785972,0,0.0,1.0
2004-06-30,22.1,22.1,22.1,22.1,1500,7.09087065749777,7.09087065749777,7.09087065749777,7.09087065749777,4675.02533908833,0.0,1.0
2004-07-01,22.49,22.49,22.25,22.25,1200,7.21600366910067,7.21600366910067,7.1389987388835,7.1389987388835,3740.02027127066,0.0,1.0
2004-07-02,22.8,22.8,22.5,22.5,200,7.31546837063119,7.31546837063119,7.21921220785972,7.21921220785972,623.336711878443,0.0,1.0
2004-07-06,22.8,22.8,22.8,22.8,0,7.31546837063119,7.31546837063119,7.31546837063119,7.31546837063119,0,0.0,1.0
2004-07-07,22.5,22.5,22.5,22.5,200,7.21921220785972,7.21921220785972,7.21921220785972,7.21921220785972,623.336711878444,0.0,1.0
2004-07-08,23.0,23.0,22.5,22.75,2500,7.37963914581216,7.37963914581216,7.21921220785972,7.29942567683594,7791.70889848055,0.0,1.0
2004-07-09,23.0,23.0,23.0,23.0,0,7.37963914581216,7.37963914581216,7.37963914581216,7.37963914581216,0,0.0,1.0
2004-07-12,22.5,22.5,22.5,22.5,700,7.21921220785972,7.21921220785972,7.21921220785972,7.21921220785972,2181.67849157455,0.0,1.0
2004-07-13,22.14,22.14,22.14,22.14,900,7.10370481253397,7.10370481253397,7.10370481253397,7.10370481253397,2805.015203453,0.0,1.0
2004-07-14,22.14,22.14,22.14,22.14,0,7.10370481253397,7.10370481253397,7.10370481253397,7.10370481253397,0,0.0,1.0
2004-07-15,23.25,23.25,22.11,22.11,900,7.45985261478838,7.45985261478838,7.09407919625682,7.09407919625682,2805.015203453,0.0,1.0
2004-07-16,23.25,23.25,23.25,23.25,0,7.45985261478838,7.45985261478838,7.45985261478838,7.45985261478838,0,0.0,1.0
2004-07-19,23.25,23.25,23.25,23.25,0,7.45985261478838,7.45985261478838,7.45985261478838,7.45985261478838,0,0.0,1.0
2004-07-20,23.25,23.25,23.25,23.25,0,7.45985261478838,7.45985261478838,7.45985261478838,7.45985261478838,0,0.0,1.0
2004-07-21,23.25,23.25,23.25,23.25,0,7.45985261478838,7.45985261478838,7.45985261478838,7.45985261478838,0,0.0,1.0
2004-07-22,23.25,23.25,23.25,23.25,0,7.45985261478838,7.45985261478838,7.45985261478838,7.45985261478838,0,0.0,1.0
2004-07-23,23.0,23.0,22.3,22.3,700,7.37963914581216,7.37963914581216,7.15504143267875,7.15504143267875,2181.67849157455,0.0,1.0
2004-07-26,22.1,22.1,22.1,22.1,100,7.09087065749777,7.09087065749777,7.09087065749777,7.09087065749777,311.668355939222,0.0,1.0
2004-07-27,22.1,22.1,22.1,22.1,0,7.09087065749777,7.09087065749777,7.09087065749777,7.09087065749777,0,0.0,1.0
2004-07-28,22.1,22.1,22.1,22.1,0,7.09087065749777,7.09087065749777,7.09087065749777,7.09087065749777,0,0.0,1.0
2004-07-29,22.1,22.1,22.1,22.1,0,7.09087065749777,7.09087065749777,7.09087065749777,7.09087065749777,0,0.0,1.0
2004-07-30,22.1,22.1,22.1,22.1,0,7.09087065749777,7.09087065749777,7.09087065749777,7.09087065749777,0,0.0,1.0
2004-08-02,22.1,22.1,22.1,22.1,0,7.09087065749777,7.09087065749777,7.09087065749777,7.09087065749777,0,0.0,1.0
2004-08-03,22.1,22.1,22.1,22.1,0,7.09087065749777,7.09087065749777,7.09087065749777,7.09087065749777,0,0.0,1.0
2004-08-04,22.1,22.1,22.1,22.1,0,7.09087065749777,7.09087065749777,7.09087065749777,7.09087065749777,0,0.0,1.0
2004-08-05,22.1,22.1,22.1,22.1,0,7.09087065749777,7.09087065749777,7.09087065749777,7.09087065749777,0,0.0,1.0
2004-08-06,22.1,22.1,22.1,22.1,100,7.09087065749777,7.09087065749777,7.09087065749777,7.09087065749777,311.668355939222,0.0,1.0
2004-08-09,22.1,22.1,22.1,22.1,0,7.09087065749777,7.09087065749777,7.09087065749777,7.09087065749777,0,0.0,1.0
2004-08-10,22.0,22.0,22.0,22.0,100,7.05878526990728,7.05878526990728,7.05878526990728,7.05878526990728,311.668355939222,0.0,1.0
2004-08-11,21.9,21.95,21.9,21.95,300,7.0266998823168,7.04274257611204,7.0266998823168,7.04274257611204,935.005067817665,0.0,1.0
2004-08-12,21.9,21.9,21.9,21.9,0,7.0266998823168,7.0266998823168,7.0266998823168,7.0266998823168,0,0.0,1.0
2004-08-13,22.38,22.38,22.38,22.38,100,7.18070974275114,7.18070974275114,7.18070974275114,7.18070974275114,311.668355939222,0.0,1.0
2004-08-16,21.88,21.88,21.88,21.88,100,7.0202828047987,7.0202828047987,7.0202828047987,7.0202828047987,311.668355939222,0.0,1.0
2004-08-17,21.88,21.88,21.88,21.88,0,7.0202828047987,7.0202828047987,7.0202828047987,7.0202828047987,0,0.0,1.0
2004-08-18,21.56,21.75,21.56,21.75,700,6.91760956450914,6.97857180093107,6.91760956450914,6.97857180093107,2181.67849157455,0.0,1.0
2004-08-19,21.55,21.55,21.55,21.55,700,6.91440102575009,6.91440102575009,6.91440102575009,6.91440102575009,2181.67849157455,0.0,1.0
2004-08-20,22.0,22.0,22.0,22.0,300,7.05878526990728,7.05878526990728,7.05878526990728,7.05878526990728,935.005067817666,0.0,1.0
2004-08-23,21.55,21.55,21.55,21.55,1000,6.91440102575009,6.91440102575009,6.91440102575009,6.91440102575009,3116.68355939222,0.0,1.0
2004-08-24,21.55,22.0,21.55,21.55,700,6.91440102575009,7.05878526990728,6.91440102575009,6.91440102575009,2181.67849157455,0.0,1.0
2004-08-25,21.55,21.55,21.55,21.55,0,6.91440102575009,6.91440102575009,6.91440102575009,6.91440102575009,0,0.0,1.0
2004-08-26,21.55,21.55,21.55,21.55,0,6.91440102575009,6.91440102575009,6.91440102575009,6.91440102575009,0,0.0,1.0
2004-08-27,21.55,21.55,21.55,21.55,900,6.91440102575009,6.91440102575009,6.91440102575009,6.91440102575009,2805.015203453,0.0,1.0
2004-08-30,21.5,21.5,21.5,21.5,900,6.89835833195485,6.89835833195485,6.89835833195485,6.89835833195485,2805.015203453,0.0,1.0
2004-08-31,21.1,22.0,21.1,22.0,1600,6.7700167815929,7.05878526990728,6.7700167815929,7.05878526990728,4986.69369502755,0.0,1.0
2004-09-01,21.2,21.2,21.15,21.15,1600,6.80210216918338,6.80210216918338,6.78605947538814,6.78605947538814,4986.69369502755,0.0,1.0
2004-09-02,21.2,21.2,21.2,21.2,0,6.80210216918338,6.80210216918338,6.80210216918338,6.80210216918338,0,0.0,1.0
2004-09-03,21.2,21.2,21.2,21.2,0,6.80210216918338,6.80210216918338,6.80210216918338,6.80210216918338,0,0.0,1.0
2004-09-07,21.75,21.75,21.75,21.75,100,6.97857180093107,6.97857180093107,6.97857180093107,6.97857180093107,311.668355939222,0.0,1.0
2004-09-08,21.75,21.75,21.75,21.75,800,6.97857180093107,6.97857180093107,6.97857180093107,6.97857180093107,2493.34684751377,0.0,1.0
2004-09-09,21.75,21.75,21.75,21.75,0,6.97857180093107,6.97857180093107,6.97857180093107,6.97857180093107,0,0.0,1.0
2004-09-10,21.75,21.75,21.75,21.75,0,6.97857180093107,6.97857180093107,6.97857180093107,6.97857180093107,0,0.0,1.0
2004-09-13,21.75,21.75,21.75,21.75,0,6.97857180093107,6.97857180093107,6.97857180093107,6.97857180093107,0,0.0,1.0
2004-09-14,22.0,22.0,21.75,21.75,1000,7.05878526990728,7.05878526990728,6.97857180093107,6.97857180093107,3116.68355939222,0.0,1.0
2004-09-15,22.0,22.0,22.0,22.0,0,7.05878526990728,7.05878526990728,7.05878526990728,7.05878526990728,0,0.0,1.0
2004-09-16,22.0,22.0,22.0,22.0,100,7.05878526990728,7.05878526990728,7.05878526990728,7.05878526990728,311.668355939222,0.0,1.0
2004-09-17,22.0,22.0,21.4,21.4,800,7.05878526990728,7.05878526990728,6.86627294436436,6.86627294436436,2493.34684751378,0.0,1.0
2004-09-20,22.24,22.24,22.0,22.0,2400,7.13579020012445,7.13579020012445,7.05878526990728,7.05878526990728,7480.04054254133,0.0,1.0
2004-09-21,22.0,22.0,22.0,22.0,800,7.05878526990728,7.05878526990728,7.05878526990728,7.05878526990728,2493.34684751378,0.0,1.0
2004-09-22,21.85,21.85,21.85,21.85,100,7.04915965363014,7.04915965363014,7.04915965363014,7.04915965363014,309.966025365134,0.12,1.0
2004-09-23,21.85,21.85,21.85,21.85,0,7.04915965363014,7.04915965363014,7.04915965363014,7.04915965363014,0,0.0,1.0
2004-09-24,22.45,22.45,22.0,22.0,5700,7.24272925510282,7.24272925510282,7.09755205399831,7.09755205399831,17668.0634458126,0.0,1.0
2004-09-27,22.45,22.45,22.45,22.45,0,7.24272925510282,7.24272925510282,7.24272925510282,7.24272925510282,0,0.0,1.0
2004-09-28,22.45,22.45,22.45,22.45,2100,7.24272925510282,7.24272925510282,7.24272925510282,7.24272925510282,6509.28653266782,0.0,1.0
2004-09-29,22.5,22.5,22.0,22.45,2600,7.25886005522554,7.25886005522554,7.09755205399831,7.24272925510282,8059.11665949349,0.0,1.0
2004-09-30,22.5,22.5,22.5,22.5,300,7.25886005522554,7.25886005522554,7.25886005522554,7.25886005522554,929.898076095403,0.0,1.0
2004-10-01,22.5,22.5,22.5,22.5,0,7.25886005522554,7.25886005522554,7.25886005522554,7.25886005522554,0,0.0,1.0
2004-10-04,22.5,22.5,22.5,22.5,0,7.25886005522554,7.25886005522554,7.25886005522554,7.25886005522554,0,0.0,1.0
2004-10-05,22.25,22.25,22.0,22.0,1800,7.17820605461193,7.17820605461193,7.09755205399831,7.09755205399831,5579.38845657241,0.0,1.0
2004-10-06,21.96,22.0,21.96,22.0,200,7.08464741390013,7.09755205399831,7.08464741390013,7.09755205399831,619.932050730268,0.0,1.0
2004-10-07,21.96,21.96,21.96,21.96,0,7.08464741390013,7.08464741390013,7.08464741390013,7.08464741390013,0,0.0,1.0
2004-10-08,22.0,22.0,22.0,22.0,1200,7.09755205399831,7.09755205399831,7.09755205399831,7.09755205399831,3719.59230438161,0.0,1.0
2004-10-11,22.0,22.0,22.0,22.0,0,7.09755205399831,7.09755205399831,7.09755205399831,7.09755205399831,0,0.0,1.0
2004-10-12,22.0,22.0,22.0,22.0,0,7.09755205399831,7.09755205399831,7.09755205399831,7.09755205399831,0,0.0,1.0
2004-10-13,22.0,22.0,22.0,22.0,200,7.09755205399831,7.09755205399831,7.09755205399831,7.09755205399831,619.932050730268,0.0,1.0
2004-10-14,22.0,22.0,22.0,22.0,0,7.09755205399831,7.09755205399831,7.09755205399831,7.09755205399831,0,0.0,1.0
2004-10-15,22.2,22.2,22.2,22.2,200,7.1620752544892,7.1620752544892,7.1620752544892,7.1620752544892,619.932050730269,0.0,1.0
2004-10-18,22.2,22.2,22.2,22.2,0,7.1620752544892,7.1620752544892,7.1620752544892,7.1620752544892,0,0.0,1.0
2004-10-19,22.06,22.2,21.9,22.2,900,7.11690901414558,7.1620752544892,7.06529045375286,7.1620752544892,2789.69422828621,0.0,1.0
2004-10-20,22.25,22.25,22.25,22.25,700,7.17820605461193,7.17820605461193,7.17820605461193,7.17820605461193,2169.76217755594,0.0,1.0
2004-10-21,22.25,22.25,22.25,22.25,0,7.17820605461193,7.17820605461193,7.17820605461193,7.17820605461193,0,0.0,1.0
2004-10-22,22.25,22.25,22.25,22.25,0,7.17820605461193,7.17820605461193,7.17820605461193,7.17820605461193,0,0.0,1.0
2004-10-25,22.25,22.25,22.25,22.25,0,7.17820605461193,7.17820605461193,7.17820605461193,7.17820605461193,0,0.0,1.0
2004-10-26,22.25,22.25,22.25,22.25,0,7.17820605461193,7.17820605461193,7.17820605461193,7.17820605461193,0,0.0,1.0
2004-10-27,22.25,22.25,22.25,22.25,0,7.17820605461193,7.17820605461193,7.17820605461193,7.17820605461193,0,0.0,1.0
2004-10-28,22.33,22.33,22.33,22.33,100,7.20401533480828,7.20401533480828,7.20401533480828,7.20401533480828,309.966025365134,0.0,1.0
2004-10-29,22.428,22.47,22.25,22.35,1500,7.23563170304882,7.24918157515191,7.17820605461193,7.21046765485737,4649.49038047701,0.0,1.0
2004-11-01,22.58,22.58,22.5,22.5,1900,7.2846693354219,7.2846693354219,7.25886005522554,7.25886005522554,5889.35448193755,0.0,1.0
2004-11-02,22.14,22.3,22.1,22.3,4300,7.14271829434193,7.19433685473465,7.12981365424376,7.19433685473465,13328.5390907008,0.0,1.0
2004-11-03,22.59,22.59,22.59,22.59,100,7.28789549544645,7.28789549544645,7.28789549544645,7.28789549544645,309.966025365134,0.0,1.0
2004-11-04,22.24,22.24,22.24,22.24,1800,7.17497989458738,7.17497989458738,7.17497989458738,7.17497989458738,5579.38845657242,0.0,1.0
2004-11-05,22.24,22.24,22.24,22.24,0,7.17497989458738,7.17497989458738,7.17497989458738,7.17497989458738,0,0.0,1.0
2004-11-08,22.58,22.58,22.58,22.58,2100,7.2846693354219,7.2846693354219,7.2846693354219,7.2846693354219,6509.28653266782,0.0,1.0
2004-11-09,22.71,22.71,22.33,22.58,2600,7.32660941574098,7.32660941574098,7.20401533480828,7.2846693354219,8059.11665949349,0.0,1.0
2004-11-10,22.71,22.71,22.71,22.71,0,7.32660941574098,7.32660941574098,7.32660941574098,7.32660941574098,0,0.0,1.0
2004-11-11,22.71,22.71,22.71,22.71,0,7.32660941574098,7.32660941574098,7.32660941574098,7.32660941574098,0,0.0,1.0
2004-11-12,22.71,22.71,22.71,22.71,200,7.32660941574098,7.32660941574098,7.32660941574098,7.32660941574098,619.932050730269,0.0,1.0
2004-11-15,22.71,22.71,22.71,22.71,0,7.32660941574098,7.32660941574098,7.32660941574098,7.32660941574098,0,0.0,1.0
2004-11-16,22.8,22.8,22.8,22.8,100,7.35564485596188,7.35564485596188,7.35564485596188,7.35564485596188,309.966025365134,0.0,1.0
2004-11-17,22.8,22.8,22.8,22.8,0,7.35564485596188,7.35564485596188,7.35564485596188,7.35564485596188,0,0.0,1.0
2004-11-18,22.18,23.0,21.91,23.0,15900,7.15562293444011,7.42016805645278,7.06851661377741,7.42016805645278,49284.5980330564,0.0,1.0
2004-11-19,22.39,22.99,21.99,22.95,30400,7.22337229495555,7.41694189642823,7.09432589397376,7.40403725633005,94229.6717110008,0.0,1.0
2004-11-22,22.39,22.39,22.39,22.39,0,7.22337229495555,7.22337229495555,7.22337229495555,7.22337229495555,0,0.0,1.0
2004-11-23,23.0,23.0,22.98,22.99,3100,7.42016805645278,7.42016805645278,7.41371573640369,7.41694189642823,9608.94678631916,0.0,1.0
2004-11-24,22.99,22.99,22.17,22.99,2400,7.41694189642823,7.41694189642823,7.15239677441557,7.41694189642823,7439.18460876322,0.0,1.0
2004-11-26,22.99,22.99,21.8,21.8,400,7.41694189642823,7.41694189642823,7.03302885350742,7.03302885350742,1239.86410146054,0.0,1.0
2004-11-29,22.14,22.58,22.0,22.0,2200,7.14271829434193,7.2846693354219,7.09755205399831,7.09755205399831,6819.25255803296,0.0,1.0
2004-11-30,22.74,22.75,22.0,22.75,27400,7.33628789581461,7.33951405583916,7.09755205399831,7.33951405583916,84930.6909500468,0.0,1.0
2004-12-01,23.25,23.85,22.75,22.75,11200,7.50082205706639,7.69439165853908,7.33951405583916,7.33951405583916,34716.194840895,0.0,1.0
2004-12-02,23.97,23.97,23.97,23.97,100,7.73310557883361,7.73310557883361,7.73310557883361,7.73310557883361,309.966025365134,0.0,1.0
2004-12-03,24.33,24.33,23.98,23.98,800,7.84924733971722,7.84924733971722,7.73633173885816,7.73633173885816,2479.72820292107,0.0,1.0
2004-12-06,24.45,24.45,24.45,24.45,100,7.88796126001176,7.88796126001176,7.88796126001176,7.88796126001176,309.966025365134,0.0,1.0
2004-12-07,24.45,24.45,24.45,24.45,0,7.88796126001176,7.88796126001176,7.88796126001176,7.88796126001176,0,0.0,1.0
2004-12-08,24.53,24.53,24.45,24.45,200,7.91377054020812,7.91377054020812,7.88796126001176,7.88796126001176,619.932050730268,0.0,1.0
2004-12-09,24.53,24.53,24.53,24.53,0,7.91377054020812,7.91377054020812,7.91377054020812,7.91377054020812,0,0.0,1.0
2004-12-10,24.69,24.69,24.57,24.57,200,7.96538910060083,7.96538910060083,7.92667518030629,7.92667518030629,619.932050730268,0.0,1.0
2004-12-13,24.69,24.69,24.69,24.69,0,7.96538910060083,7.96538910060083,7.96538910060083,7.96538910060083,0,0.0,1.0
2004-12-14,24.78,24.78,24.78,24.78,100,7.99442454082173,7.99442454082173,7.99442454082173,7.99442454082173,309.966025365134,0.0,1.0
2004-12-15,24.86,24.86,24.81,24.81,300,8.02023382101809,8.02023382101809,8.00410302089536,8.00410302089536,929.898076095402,0.0,1.0
2004-12-16,24.86,24.86,24.86,24.86,0,8.02023382101809,8.02023382101809,8.02023382101809,8.02023382101809,0,0.0,1.0
2004-12-17,24.86,24.86,24.86,24.86,0,8.02023382101809,8.02023382101809,8.02023382101809,8.02023382101809,0,0.0,1.0
2004-12-20,23.9,24.2,23.9,24.0,4800,7.7105224586618,7.80730725939814,7.7105224586618,7.74278405890725,14878.3692175264,0.0,1.0
2004-12-21,24.2,24.2,23.56,23.81,800,7.80730725939814,7.80730725939814,7.60083301782728,7.6814870184409,2479.72820292107,0.0,1.0
2004-12-22,24.2,24.2,23.9,24.2,2600,7.86537813983994,7.86537813983994,7.76787345215598,7.86537813983994,7999.61538801241,0.18,1.0
2004-12-23,24.2,24.2,24.2,24.2,0,7.86537813983994,7.86537813983994,7.86537813983994,7.86537813983994,0,0.0,1.0
2004-12-27,24.2,24.2,23.7,23.7,2400,7.86537813983994,7.86537813983994,7.70287032703333,7.70287032703333,7384.2603581653,0.0,1.0
2004-12-28,24.2,24.2,24.15,24.15,900,7.86537813983994,7.86537813983994,7.84912735855928,7.84912735855928,2769.09763431199,0.0,1.0
2004-12-29,24.2,24.2,23.83,24.15,1200,7.86537813983994,7.86537813983994,7.74512235836305,7.84912735855928,3692.13017908265,0.0,1.0
2004-12-30,24.2,24.2,23.72,23.72,1600,7.86537813983994,7.86537813983994,7.7093706395456,7.7093706395456,4922.84023877687,0.0,1.0
2004-12-31,24.2,24.2,23.85,24.2,1900,7.86537813983994,7.86537813983994,7.75162267087532,7.86537813983994,5845.87278354753,0.0,1.0
2005-01-03,24.39,24.39,23.9,24.2,2100,7.92713110870646,7.92713110870646,7.76787345215598,7.86537813983994,6461.22781339463,0.0,1.0
2005-01-04,24.3,24.3,24.3,24.3,100,7.89787970240127,7.89787970240127,7.89787970240127,7.89787970240127,307.677514923554,0.0,1.0
2005-01-05,24.29,24.29,23.85,23.85,1000,7.89462954614513,7.89462954614513,7.75162267087532,7.75162267087532,3076.77514923554,0.0,1.0
2005-01-06,24.25,24.25,24.25,24.25,1200,7.8816289211206,7.8816289211206,7.8816289211206,7.8816289211206,3692.13017908265,0.0,1.0
2005-01-07,23.951,23.951,23.871,23.871,200,7.78444924906225,7.78444924906225,7.75844799901319,7.75844799901319,615.355029847108,0.0,1.0
2005-01-10,24.01,24.01,23.871,23.871,300,7.80362517097343,7.80362517097343,7.75844799901319,7.75844799901319,923.032544770662,0.0,1.0
2005-01-11,24.01,24.01,24.01,24.01,0,7.80362517097343,7.80362517097343,7.80362517097343,7.80362517097343,0,0.0,1.0
2005-01-12,24.01,24.01,24.01,24.01,0,7.80362517097343,7.80362517097343,7.80362517097343,7.80362517097343,0,0.0,1.0
2005-01-13,24.01,24.01,24.01,24.01,0,7.80362517097343,7.80362517097343,7.80362517097343,7.80362517097343,0,0.0,1.0
2005-01-14,24.24,24.24,24.0,24.0,2400,7.87837876486447,7.87837876486447,7.8003750147173,7.8003750147173,7384.2603581653,0.0,1.0
2005-01-18,24.24,24.24,24.24,24.24,0,7.87837876486447,7.87837876486447,7.87837876486447,7.87837876486447,0,0.0,1.0
2005-01-19,24.24,24.24,24.0,24.0,900,7.87837876486447,7.87837876486447,7.8003750147173,7.8003750147173,2769.09763431199,0.0,1.0
2005-01-20,23.83,23.84,23.73,23.73,2400,7.74512235836305,7.74837251461918,7.71262079580173,7.71262079580173,7384.2603581653,0.0,1.0
2005-01-21,24.2,24.2,24.2,24.2,200,7.86537813983994,7.86537813983994,7.86537813983994,7.86537813983994,615.355029847108,0.0,1.0
2005-01-24,24.2,24.2,24.2,24.2,0,7.86537813983994,7.86537813983994,7.86537813983994,7.86537813983994,0,0.0,1.0
2005-01-25,24.2,24.2,24.2,24.2,0,7.86537813983994,7.86537813983994,7.86537813983994,7.86537813983994,0,0.0,1.0
2005-01-26,24.2,24.2,24.2,24.2,0,7.86537813983994,7.86537813983994,7.86537813983994,7.86537813983994,0,0.0,1.0
2005-01-27,24.2,24.2,24.2,24.2,0,7.86537813983994,7.86537813983994,7.86537813983994,7.86537813983994,0,0.0,1.0
2005-01-28,24.14,24.15,24.14,24.15,200,7.84587720230315,7.84912735855928,7.84587720230315,7.84912735855928,615.355029847108,0.0,1.0
2005-01-31,23.51,23.78,23.51,23.78,1200,7.64111735816682,7.72887157708239,7.64111735816682,7.72887157708239,3692.13017908265,0.0,1.0
2005-02-01,23.5,23.5,23.27,23.5,1900,7.63786720191069,7.63786720191069,7.56311360801965,7.63786720191069,5845.87278354753,0.0,1.0
2005-02-02,23.5,23.5,23.5,23.5,0,7.63786720191069,7.63786720191069,7.63786720191069,7.63786720191069,0,0.0,1.0
2005-02-03,23.5,23.5,23.5,23.5,0,7.63786720191069,7.63786720191069,7.63786720191069,7.63786720191069,0,0.0,1.0
2005-02-04,23.5,23.5,23.5,23.5,0,7.63786720191069,7.63786720191069,7.63786720191069,7.63786720191069,0,0.0,1.0
2005-02-07,23.5,23.5,23.5,23.5,0,7.63786720191069,7.63786720191069,7.63786720191069,7.63786720191069,0,0.0,1.0
2005-02-08,23.5,23.65,23.26,23.26,7500,7.63786720191069,7.68661954575267,7.55986345176352,7.55986345176352,23075.8136192666,0.0,1.0
2005-02-09,23.47,23.58,23.47,23.58,800,7.62811673314229,7.66386845195975,7.62811673314229,7.66386845195975,2461.42011938843,0.0,1.0
2005-02-10,23.47,23.47,23.47,23.47,0,7.62811673314229,7.62811673314229,7.62811673314229,7.62811673314229,0,0.0,1.0
2005-02-11,23.44,23.44,23.25,23.25,300,7.6183662643739,7.6183662643739,7.55661329550738,7.55661329550738,923.032544770662,0.0,1.0
2005-02-14,23.44,23.44,23.44,23.44,0,7.6183662643739,7.6183662643739,7.6183662643739,7.6183662643739,0,0.0,1.0
2005-02-15,22.71,23.39,22.71,23.13,9400,7.38110485767625,7.60211548309324,7.38110485767625,7.5176114204338,28921.6864028141,0.0,1.0
2005-02-16,21.8,23.52,21.68,23.52,23700,7.08534063836821,7.64436751442295,7.04633876329463,7.64436751442295,72919.5710368823,0.0,1.0
2005-02-17,21.8,21.8,21.8,21.8,0,7.08534063836821,7.08534063836821,7.08534063836821,7.08534063836821,0,0.0,1.0
2005-02-18,22.4,22.4,21.74,21.9,6600,7.28035001373615,7.28035001373615,7.06583970083142,7.11784220092954,20306.7159849546,0.0,1.0
2005-02-22,21.85,21.85,21.55,21.55,7300,7.10159141964888,7.10159141964888,7.00408673196491,7.00408673196491,22460.4585894194,0.0,1.0
2005-02-23,21.89,21.89,21.89,21.89,900,7.1145920446734,7.1145920446734,7.1145920446734,7.1145920446734,2769.09763431199,0.0,1.0
2005-02-24,21.32,21.73,21.32,21.55,12300,6.92933313807387,7.06258954457529,6.92933313807387,7.00408673196491,37844.3343355971,0.0,1.0
2005-02-25,21.64,21.78,21.57,21.78,2800,7.0333381382701,7.07884032585595,7.01058704447717,7.07884032585595,8614.97041785951,0.0,1.0
2005-02-28,21.64,21.64,21.64,21.64,0,7.0333381382701,7.0333381382701,7.0333381382701,7.0333381382701,0,0.0,1.0
2005-03-01,21.789,21.789,21.789,21.789,200,7.08176546648647,7.08176546648647,7.08176546648647,7.08176546648647,615.355029847108,0.0,1.0
2005-03-02,21.62,21.62,21.62,21.62,100,7.02683782575783,7.02683782575783,7.02683782575783,7.02683782575783,307.677514923554,0.0,1.0
2005-03-03,21.46,21.764,21.46,21.764,1800,6.97483532565972,7.07364007584614,6.97483532565972,7.07364007584614,5538.19526862397,0.0,1.0
2005-03-04,21.46,21.46,21.46,21.46,300,6.97483532565972,6.97483532565972,6.97483532565972,6.97483532565972,923.032544770662,0.0,1.0
2005-03-07,21.4,21.4,21.4,21.4,100,6.95533438812292,6.95533438812292,6.95533438812292,6.95533438812292,307.677514923554,0.0,1.0
2005-03-08,21.4,21.4,21.4,21.4,0,6.95533438812292,6.95533438812292,6.95533438812292,6.95533438812292,0,0.0,1.0
2005-03-09,21.4,21.4,21.4,21.4,0,6.95533438812292,6.95533438812292,6.95533438812292,6.95533438812292,0,0.0,1.0
2005-03-10,21.742,21.742,21.742,21.742,200,7.06648973208265,7.06648973208265,7.06648973208265,7.06648973208265,615.355029847108,0.0,1.0
2005-03-11,21.74,21.74,21.74,21.74,0,7.06583970083142,7.06583970083142,7.06583970083142,7.06583970083142,0,0.0,1.0
2005-03-14,21.38,21.4,21.38,21.4,1200,6.94883407561066,6.95533438812292,6.94883407561066,6.95533438812292,3692.13017908265,0.0,1.0
2005-03-15,21.38,21.38,21.38,21.38,0,6.94883407561066,6.94883407561066,6.94883407561066,6.94883407561066,0,0.0,1.0
2005-03-16,21.25,21.25,21.1,21.15,5800,6.90658204428094,6.90658204428094,6.85782970043896,6.87408048171962,17845.2958655661,0.0,1.0
2005-03-17,21.509,21.7,21.509,21.7,6600,6.99076109131477,7.05283907580689,6.99076109131477,7.05283907580689,20306.7159849546,0.0,1.0
2005-03-18,21.51,21.51,21.51,21.51,0,6.99108610694038,6.99108610694038,6.99108610694038,6.99108610694038,0,0.0,1.0
2005-03-21,21.08,21.15,21.08,21.15,1400,6.85132938792669,6.87408048171962,6.85132938792669,6.87408048171962,4307.48520892976,0.0,1.0
2005-03-22,21.08,21.08,21.08,21.08,0,6.85132938792669,6.85132938792669,6.85132938792669,6.85132938792669,0,0.0,1.0
2005-03-23,21.08,21.08,21.08,21.08,0,6.85132938792669,6.85132938792669,6.85132938792669,6.85132938792669,0,0.0,1.0
2005-03-24,21.2,21.22,21.2,21.22,1400,6.89033126300028,6.89683157551254,6.89033126300028,6.89683157551254,4307.48520892976,0.0,1.0
2005-03-28,21.189,21.189,21.189,21.189,200,6.88675609111854,6.88675609111854,6.88675609111854,6.88675609111854,615.355029847108,0.0,1.0
2005-03-29,21.19,21.19,21.19,21.19,0,6.92608298181774,6.92608298181774,6.92608298181774,6.92608298181774,0,0.12,1.0
2005-03-30,21.184,21.184,21.184,21.184,100,6.92412184458834,6.92412184458834,6.92412184458834,6.92412184458834,305.944933891605,0.0,1.0
2005-03-31,21.0,21.0,21.0,21.0,2100,6.86398030288685,6.86398030288685,6.86398030288685,6.86398030288685,6424.84361172372,0.0,1.0
2005-04-01,21.0,21.0,21.0,21.0,0,6.86398030288685,6.86398030288685,6.86398030288685,6.86398030288685,0,0.0,1.0
2005-04-04,21.0,21.0,21.0,21.0,0,6.86398030288685,6.86398030288685,6.86398030288685,6.86398030288685,0,0.0,1.0
2005-04-05,21.0,21.0,21.0,21.0,0,6.86398030288685,6.86398030288685,6.86398030288685,6.86398030288685,0,0.0,1.0
2005-04-06,21.0,21.0,21.0,21.0,0,6.86398030288685,6.86398030288685,6.86398030288685,6.86398030288685,0,0.0,1.0
2005-04-07,21.0,21.0,21.0,21.0,0,6.86398030288685,6.86398030288685,6.86398030288685,6.86398030288685,0,0.0,1.0
2005-04-08,20.5,21.1,20.5,21.1,700,6.70055220043717,6.89666592337679,6.70055220043717,6.89666592337679,2141.61453724124,0.0,1.0
2005-04-11,20.2,20.25,20.0,20.25,1000,6.60249533896736,6.61883814921232,6.53712409798748,6.61883814921232,3059.44933891605,0.0,1.0
2005-04-12,20.76,20.76,20.76,20.76,100,6.78553481371101,6.78553481371101,6.78553481371101,6.78553481371101,305.944933891605,0.0,1.0
2005-04-13,21.05,21.05,21.0,21.0,200,6.88032311313182,6.88032311313182,6.86398030288685,6.86398030288685,611.889867783211,0.0,1.0
2005-04-14,20.25,20.95,20.25,20.95,1000,6.61883814921232,6.84763749264189,6.61883814921232,6.84763749264189,3059.44933891606,0.0,1.0
2005-04-15,19.75,20.0,19.75,20.0,1900,6.45541004676264,6.53712409798748,6.45541004676264,6.53712409798748,5812.9537439405,0.0,1.0
2005-04-18,19.55,19.55,19.55,19.55,400,6.39003880578276,6.39003880578276,6.39003880578276,6.39003880578276,1223.77973556642,0.0,1.0
2005-04-19,19.55,19.55,19.55,19.55,0,6.39003880578276,6.39003880578276,6.39003880578276,6.39003880578276,0,0.0,1.0
2005-04-20,19.55,19.55,19.55,19.55,0,6.39003880578276,6.39003880578276,6.39003880578276,6.39003880578276,0,0.0,1.0
2005-04-21,19.55,19.55,19.55,19.55,0,6.39003880578276,6.39003880578276,6.39003880578276,6.39003880578276,0,0.0,1.0
2005-04-22,19.55,19.55,19.55,19.55,0,6.39003880578276,6.39003880578276,6.39003880578276,6.39003880578276,0,0.0,1.0
2005-04-25,19.55,19.55,19.55,19.55,0,6.39003880578276,6.39003880578276,6.39003880578276,6.39003880578276,0,0.0,1.0
2005-04-26,19.55,19.55,19.55,19.55,0,6.39003880578276,6.39003880578276,6.39003880578276,6.39003880578276,0,0.0,1.0
2005-04-27,19.55,19.55,19.55,19.55,0,6.39003880578276,6.39003880578276,6.39003880578276,6.39003880578276,0,0.0,1.0
2005-04-28,19.55,19.55,19.55,19.55,0,6.39003880578276,6.39003880578276,6.39003880578276,6.39003880578276,0,0.0,1.0
2005-04-29,19.68,19.68,18.14,19.6,8100,6.43253011241968,6.43253011241968,5.92917155687465,6.40638161602773,24781.53964522,0.0,1.0
2005-05-02,19.0,19.138,19.0,19.0,2100,6.21026789308811,6.25537404936422,6.21026789308811,6.21026789308811,6424.84361172371,0.0,1.0
2005-05-03,19.48,19.48,19.0,19.25,1000,6.36715887143981,6.36715887143981,6.21026789308811,6.29198194431295,3059.44933891605,0.0,1.0
2005-05-04,19.5,19.5,19.0,19.0,1400,6.37369599553779,6.37369599553779,6.21026789308811,6.21026789308811,4283.22907448248,0.0,1.0
2005-05-05,19.5,19.5,19.5,19.5,0,6.37369599553779,6.37369599553779,6.37369599553779,6.37369599553779,0,0.0,1.0
2005-05-06,19.538,19.538,19.5,19.5,1900,6.38611653132397,6.38611653132397,6.37369599553779,6.37369599553779,5812.9537439405,0.0,1.0
2005-05-09,19.54,19.54,19.54,19.54,0,6.38677024373377,6.38677024373377,6.38677024373377,6.38677024373377,0,0.0,1.0
2005-05-10,19.54,19.54,19.54,19.54,0,6.38677024373377,6.38677024373377,6.38677024373377,6.38677024373377,0,0.0,1.0
2005-05-11,19.81,19.81,19.81,19.81,2400,6.4750214190566,6.4750214190566,6.4750214190566,6.4750214190566,7342.67841339853,0.0,1.0
2005-05-12,19.81,19.81,19.81,19.81,0,6.4750214190566,6.4750214190566,6.4750214190566,6.4750214190566,0,0.0,1.0
2005-05-13,20.32,20.95,20.0,20.95,14100,6.64171808355528,6.84763749264189,6.53712409798748,6.84763749264189,43138.2356787164,0.0,1.0
2005-05-16,20.19,20.19,20.19,20.19,200,6.59922677691836,6.59922677691836,6.59922677691836,6.59922677691836,611.889867783211,0.0,1.0
2005-05-17,20.19,20.19,20.19,20.19,100,6.59922677691836,6.59922677691836,6.59922677691836,6.59922677691836,305.944933891605,0.0,1.0
2005-05-18,20.19,20.19,20.19,20.19,0,6.59922677691836,6.59922677691836,6.59922677691836,6.59922677691836,0,0.0,1.0
2005-05-19,20.29,20.29,20.29,20.29,100,6.6319123974083,6.6319123974083,6.6319123974083,6.6319123974083,305.944933891605,0.0,1.0
2005-05-20,20.29,20.29,20.29,20.29,0,6.6319123974083,6.6319123974083,6.6319123974083,6.6319123974083,0,0.0,1.0
2005-05-23,19.88,19.88,19.87,19.87,400,6.49790135339956,6.49790135339956,6.49463279135056,6.49463279135056,1223.77973556642,0.0,1.0
2005-05-24,19.88,19.88,19.88,19.88,0,6.49790135339956,6.49790135339956,6.49790135339956,6.49790135339956,0,0.0,1.0
2005-05-25,20.0,20.0,20.0,20.0,200,6.53712409798748,6.53712409798748,6.53712409798748,6.53712409798748,611.889867783211,0.0,1.0
2005-05-26,20.95,20.95,20.35,20.35,1600,6.84763749264189,6.84763749264189,6.65152376970226,6.65152376970226,4895.11894226568,0.0,1.0
2005-05-27,20.95,20.95,20.95,20.95,0,6.84763749264189,6.84763749264189,6.84763749264189,6.84763749264189,0,0.0,1.0
2005-05-31,20.97,20.97,20.95,20.95,1400,6.85417461673987,6.85417461673987,6.84763749264189,6.84763749264189,4283.22907448248,0.0,1.0
2005-06-01,21.97,21.97,21.0,21.0,4800,7.18103082163925,7.18103082163925,6.86398030288685,6.86398030288685,14685.3568267971,0.0,1.0
2005-06-02,21.97,21.97,21.97,21.97,0,7.18103082163925,7.18103082163925,7.18103082163925,7.18103082163925,0,0.0,1.0
2005-06-03,21.5,21.51,21.5,21.51,200,7.02740840533654,7.03067696738554,7.02740840533654,7.03067696738554,611.889867783211,0.0,1.0
2005-06-06,21.5,21.5,21.5,21.5,0,7.02740840533654,7.02740840533654,7.02740840533654,7.02740840533654,0,0.0,1.0
2005-06-07,20.63,20.75,20.63,20.75,700,6.74304350707409,6.78226625166201,6.74304350707409,6.78226625166201,2141.61453724124,0.0,1.0
2005-06-08,21.4,21.4,21.4,21.4,100,6.9947227848466,6.9947227848466,6.9947227848466,6.9947227848466,305.944933891606,0.0,1.0
2005-06-09,21.4,21.4,21.4,21.4,0,6.9947227848466,6.9947227848466,6.9947227848466,6.9947227848466,0,0.0,1.0
2005-06-10,21.95,21.95,20.7,20.7,300,7.17449369754126,7.17449369754126,6.76592344141704,6.76592344141704,917.834801674816,0.0,1.0
2005-06-13,21.95,21.95,21.95,21.95,0,7.17449369754126,7.17449369754126,7.17449369754126,7.17449369754126,0,0.0,1.0
2005-06-14,21.95,21.95,21.95,21.95,0,7.17449369754126,7.17449369754126,7.17449369754126,7.17449369754126,0,0.0,1.0
2005-06-15,21.5,21.5,21.5,21.5,100,7.02740840533654,7.02740840533654,7.02740840533654,7.02740840533654,305.944933891605,0.0,1.0
2005-06-16,21.5,21.5,21.5,21.5,0,7.02740840533654,7.02740840533654,7.02740840533654,7.02740840533654,0,0.0,1.0
2005-06-17,21.6,21.6,21.6,21.6,700,7.06009402582648,7.06009402582648,7.06009402582648,7.06009402582648,2141.61453724124,0.0,1.0
2005-06-20,21.6,21.6,20.75,21.0,1800,7.06009402582648,7.06009402582648,6.78226625166201,6.86398030288685,5507.0088100489,0.0,1.0
2005-06-21,21.25,21.4,21.25,21.4,3100,6.9456943541117,6.9947227848466,6.9456943541117,6.9947227848466,9484.29295063976,0.0,1.0
2005-06-22,21.01,21.01,21.01,21.01,100,6.90647160952378,6.90647160952378,6.90647160952378,6.90647160952378,304.207433083891,0.12,1.0
2005-06-23,21.01,21.01,21.01,21.01,0,6.90647160952378,6.90647160952378,6.90647160952378,6.90647160952378,0,0.0,1.0
2005-06-24,21.01,21.01,21.01,21.01,0,6.90647160952378,6.90647160952378,6.90647160952378,6.90647160952378,0,0.0,1.0
2005-06-27,21.01,21.01,21.01,21.01,200,6.90647160952378,6.90647160952378,6.90647160952378,6.90647160952378,608.414866167783,0.0,1.0
2005-06-28,21.01,21.01,21.01,21.01,0,6.90647160952378,6.90647160952378,6.90647160952378,6.90647160952378,0,0.0,1.0
2005-06-29,21.01,21.01,21.01,21.01,0,6.90647160952378,6.90647160952378,6.90647160952378,6.90647160952378,0,0.0,1.0
2005-06-30,21.01,21.01,21.01,21.01,0,6.90647160952378,6.90647160952378,6.90647160952378,6.90647160952378,0,0.0,1.0
2005-07-01,21.01,21.01,21.01,21.01,0,6.90647160952378,6.90647160952378,6.90647160952378,6.90647160952378,0,0.0,1.0
2005-07-05,21.01,21.01,21.01,21.01,0,6.90647160952378,6.90647160952378,6.90647160952378,6.90647160952378,0,0.0,1.0
2005-07-06,21.01,21.01,21.01,21.01,0,6.90647160952378,6.90647160952378,6.90647160952378,6.90647160952378,0,0.0,1.0
2005-07-07,21.3,21.31,21.3,21.31,1200,7.00180129856527,7.00508852922188,7.00180129856527,7.00508852922188,3650.4891970067,0.0,1.0
2005-07-08,21.3,21.3,21.3,21.3,200,7.00180129856527,7.00180129856527,7.00180129856527,7.00180129856527,608.414866167783,0.0,1.0
2005-07-11,21.0,21.1,21.0,21.1,1800,6.90318437886717,6.93605668543321,6.90318437886717,6.93605668543321,5475.73379551005,0.0,1.0
2005-07-12,21.0,21.0,21.0,21.0,0,6.90318437886717,6.90318437886717,6.90318437886717,6.90318437886717,0,0.0,1.0
2005-07-13,20.85,20.85,20.85,20.85,800,6.85387591901812,6.85387591901812,6.85387591901812,6.85387591901812,2433.65946467113,0.0,1.0
2005-07-14,20.85,21.1,20.85,21.1,700,6.85387591901812,6.93605668543321,6.85387591901812,6.93605668543321,2129.45203158724,0.0,1.0
2005-07-15,20.85,20.85,20.85,20.85,0,6.85387591901812,6.85387591901812,6.85387591901812,6.85387591901812,0,0.0,1.0
2005-07-18,21.25,21.25,21.25,21.25,100,6.98536514528226,6.98536514528226,6.98536514528226,6.98536514528226,304.207433083891,0.0,1.0
2005-07-19,21.25,21.25,21.25,21.25,0,6.98536514528226,6.98536514528226,6.98536514528226,6.98536514528226,0,0.0,1.0
2005-07-20,21.25,21.25,21.25,21.25,0,6.98536514528226,6.98536514528226,6.98536514528226,6.98536514528226,0,0.0,1.0
2005-07-21,21.25,21.25,21.25,21.25,0,6.98536514528226,6.98536514528226,6.98536514528226,6.98536514528226,0,0.0,1.0
2005-07-22,21.25,21.25,21.25,21.25,0,6.98536514528226,6.98536514528226,6.98536514528226,6.98536514528226,0,0.0,1.0
2005-07-25,21.25,21.25,21.25,21.25,0,6.98536514528226,6.98536514528226,6.98536514528226,6.98536514528226,0,0.0,1.0
2005-07-26,21.0,21.05,21.0,21.05,2600,6.90318437886717,6.91962053215019,6.90318437886717,6.91962053215019,7909.39326018118,0.0,1.0
2005-07-27,21.25,21.25,21.25,21.25,200,6.98536514528226,6.98536514528226,6.98536514528226,6.98536514528226,608.414866167783,0.0,1.0
2005-07-28,21.25,21.25,21.25,21.25,0,6.98536514528226,6.98536514528226,6.98536514528226,6.98536514528226,0,0.0,1.0
2005-07-29,21.25,21.25,21.25,21.25,0,6.98536514528226,6.98536514528226,6.98536514528226,6.98536514528226,0,0.0,1.0
2005-08-01,21.25,21.25,21.25,21.25,0,6.98536514528226,6.98536514528226,6.98536514528226,6.98536514528226,0,0.0,1.0
2005-08-02,21.25,21.25,21.25,21.25,0,6.98536514528226,6.98536514528226,6.98536514528226,6.98536514528226,0,0.0,1.0
2005-08-03,20.8,20.8,20.8,20.8,300,6.8374397657351,6.8374397657351,6.8374397657351,6.8374397657351,912.622299251675,0.0,1.0
2005-08-04,20.8,20.8,20.8,20.8,0,6.8374397657351,6.8374397657351,6.8374397657351,6.8374397657351,0,0.0,1.0
2005-08-05,21.0,21.1,21.0,21.1,3200,6.90318437886717,6.93605668543321,6.90318437886717,6.93605668543321,9734.63785868453,0.0,1.0
2005-08-08,21.0,21.0,21.0,21.0,0,6.90318437886717,6.90318437886717,6.90318437886717,6.90318437886717,0,0.0,1.0
2005-08-09,21.0,21.0,21.0,21.0,0,6.90318437886717,6.90318437886717,6.90318437886717,6.90318437886717,0,0.0,1.0
2005-08-10,21.2,21.2,21.2,21.2,300,6.96892899199924,6.96892899199924,6.96892899199924,6.96892899199924,912.622299251674,0.0,1.0
2005-08-11,21.2,21.2,21.2,21.2,0,6.96892899199924,6.96892899199924,6.96892899199924,6.96892899199924,0,0.0,1.0
2005-08-12,21.2,21.2,21.2,21.2,0,6.96892899199924,6.96892899199924,6.96892899199924,6.96892899199924,0,0.0,1.0
2005-08-15,21.2,21.2,21.2,21.2,0,6.96892899199924,6.96892899199924,6.96892899199924,6.96892899199924,0,0.0,1.0
2005-08-16,21.2,21.2,21.2,21.2,0,6.96892899199924,6.96892899199924,6.96892899199924,6.96892899199924,0,0.0,1.0
2005-08-17,21.2,21.2,21.2,21.2,0,6.96892899199924,6.96892899199924,6.96892899199924,6.96892899199924,0,0.0,1.0
2005-08-18,20.75,20.75,20.75,20.75,200,6.82100361245209,6.82100361245209,6.82100361245209,6.82100361245209,608.414866167783,0.0,1.0
2005-08-19,20.75,20.75,20.75,20.75,0,6.82100361245209,6.82100361245209,6.82100361245209,6.82100361245209,0,0.0,1.0
2005-08-22,20.75,20.75,20.75,20.75,0,6.82100361245209,6.82100361245209,6.82100361245209,6.82100361245209,0,0.0,1.0
2005-08-23,21.155,21.155,21.155,21.155,200,6.95413645404452,6.95413645404452,6.95413645404452,6.95413645404452,608.414866167783,0.0,1.0
2005-08-24,21.16,21.16,21.16,21.16,0,6.95578006937283,6.95578006937283,6.95578006937283,6.95578006937283,0,0.0,1.0
2005-08-25,21.16,21.16,21.16,21.16,0,6.95578006937283,6.95578006937283,6.95578006937283,6.95578006937283,0,0.0,1.0
2005-08-26,21.16,21.16,21.16,21.16,0,6.95578006937283,6.95578006937283,6.95578006937283,6.95578006937283,0,0.0,1.0
2005-08-29,21.16,21.16,21.16,21.16,0,6.95578006937283,6.95578006937283,6.95578006937283,6.95578006937283,0,0.0,1.0
2005-08-30,21.16,21.16,21.16,21.16,0,6.95578006937283,6.95578006937283,6.95578006937283,6.95578006937283,0,0.0,1.0
2005-08-31,21.16,21.16,21.16,21.16,0,6.95578006937283,6.95578006937283,6.95578006937283,6.95578006937283,0,0.0,1.0
2005-09-01,21.14,21.14,20.51,20.74,300,6.94920560805962,6.94920560805962,6.7421100766936,6.81771638179548,912.622299251674,0.0,1.0
2005-09-02,21.14,21.14,21.14,21.14,0,6.94920560805962,6.94920560805962,6.94920560805962,6.94920560805962,0,0.0,1.0
2005-09-06,20.3,20.8,20.3,20.8,2100,6.67307823290493,6.8374397657351,6.67307823290493,6.8374397657351,6388.35609476172,0.0,1.0
2005-09-07,20.3,20.3,20.3,20.3,0,6.67307823290493,6.67307823290493,6.67307823290493,6.67307823290493,0,0.0,1.0
2005-09-08,20.3,20.3,20.3,20.3,0,6.67307823290493,6.67307823290493,6.67307823290493,6.67307823290493,0,0.0,1.0
2005-09-09,20.14,20.14,20.14,20.14,100,6.62048254239928,6.62048254239928,6.62048254239928,6.62048254239928,304.207433083891,0.0,1.0
2005-09-12,20.14,20.14,20.14,20.14,0,6.62048254239928,6.62048254239928,6.62048254239928,6.62048254239928,0,0.0,1.0
2005-09-13,20.6,20.6,20.6,20.6,200,6.77169515260304,6.77169515260304,6.77169515260304,6.77169515260304,608.414866167783,0.0,1.0
2005-09-14,20.6,20.6,20.6,20.6,0,6.77169515260304,6.77169515260304,6.77169515260304,6.77169515260304,0,0.0,1.0
2005-09-15,20.6,20.6,20.6,20.6,0,6.77169515260304,6.77169515260304,6.77169515260304,6.77169515260304,0,0.0,1.0
2005-09-16,20.6,20.6,20.6,20.6,0,6.77169515260304,6.77169515260304,6.77169515260304,6.77169515260304,0,0.0,1.0
2005-09-19,20.6,20.6,20.6,20.6,0,6.77169515260304,6.77169515260304,6.77169515260304,6.77169515260304,0,0.0,1.0
2005-09-20,20.6,20.6,20.6,20.6,0,6.77169515260304,6.77169515260304,6.77169515260304,6.77169515260304,0,0.0,1.0
2005-09-21,20.6,20.6,20.6,20.6,0,6.81771638179548,6.81771638179548,6.81771638179548,6.81771638179548,0,0.14,1.0
2005-09-22,20.6,20.6,20.6,20.6,0,6.81771638179548,6.81771638179548,6.81771638179548,6.81771638179548,0,0.0,1.0
2005-09-23,20.6,20.6,20.6,20.6,0,6.81771638179548,6.81771638179548,6.81771638179548,6.81771638179548,0,0.0,1.0
2005-09-26,20.6,20.6,20.6,20.6,0,6.81771638179548,6.81771638179548,6.81771638179548,6.81771638179548,0,0.0,1.0
2005-09-27,20.6,20.6,20.6,20.6,0,6.81771638179548,6.81771638179548,6.81771638179548,6.81771638179548,0,0.0,1.0
2005-09-28,20.6,20.6,20.6,20.6,0,6.81771638179548,6.81771638179548,6.81771638179548,6.81771638179548,0,0.0,1.0
2005-09-29,20.6,20.6,20.6,20.6,0,6.81771638179548,6.81771638179548,6.81771638179548,6.81771638179548,0,0.0,1.0
2005-09-30,20.6,20.6,20.6,20.6,0,6.81771638179548,6.81771638179548,6.81771638179548,6.81771638179548,0,0.0,1.0
2005-10-03,19.3,19.3,19.3,19.3,100,6.38747214410936,6.38747214410936,6.38747214410936,6.38747214410936,302.153959572236,0.0,1.0
2005-10-04,19.3,19.3,19.3,19.3,0,6.38747214410936,6.38747214410936,6.38747214410936,6.38747214410936,0,0.0,1.0
2005-10-05,20.73,20.73,19.6,19.6,1000,6.8607408055641,6.8607408055641,6.48675927588308,6.48675927588308,3021.53959572235,0.0,1.0
2005-10-06,20.69,20.69,20.3,20.3,200,6.8475025213276,6.8475025213276,6.71842925002176,6.71842925002176,604.307919144471,0.0,1.0
2005-10-07,21.0,21.0,21.0,21.0,200,6.95009922416044,6.95009922416044,6.95009922416044,6.95009922416044,604.307919144471,0.0,1.0
2005-10-10,21.12,21.12,21.12,21.12,100,6.98981407686993,6.98981407686993,6.98981407686993,6.98981407686993,302.153959572236,0.0,1.0
2005-10-11,21.2,21.2,20.934,20.934,300,7.01629064534292,7.01629064534292,6.92825605517023,6.92825605517023,906.461878716707,0.0,1.0
2005-10-12,20.65,21.24,19.88,19.88,3100,6.8342642370911,7.02952892957942,6.57942726553855,6.57942726553855,9366.7727467393,0.0,1.0
2005-10-13,20.65,20.65,20.65,20.65,0,6.8342642370911,6.8342642370911,6.8342642370911,6.8342642370911,0,0.0,1.0
2005-10-14,20.65,20.65,20.65,20.65,0,6.8342642370911,6.8342642370911,6.8342642370911,6.8342642370911,0,0.0,1.0
2005-10-17,20.65,20.65,20.65,20.65,0,6.8342642370911,6.8342642370911,6.8342642370911,6.8342642370911,0,0.0,1.0
2005-10-18,20.0,20.0,20.0,20.0,300,6.61914211824804,6.61914211824804,6.61914211824804,6.61914211824804,906.461878716707,0.0,1.0
2005-10-19,20.6,20.6,20.6,20.6,400,6.81771638179548,6.81771638179548,6.81771638179548,6.81771638179548,1208.61583828894,0.0,1.0
2005-10-20,20.6,20.6,20.6,20.6,0,6.81771638179548,6.81771638179548,6.81771638179548,6.81771638179548,0,0.0,1.0
2005-10-21,21.1475,21.1475,21.1475,21.1475,100,6.99891539728252,6.99891539728252,6.99891539728252,6.99891539728252,302.153959572236,0.0,1.0
2005-10-24,21.349,21.35,21.349,21.35,300,7.06560325412387,7.06593421122979,7.06560325412387,7.06593421122979,906.461878716707,0.0,1.0
2005-10-25,21.3,21.35,21.3,21.35,400,7.04938635593416,7.06593421122979,7.04938635593416,7.06593421122979,1208.61583828894,0.0,1.0
2005-10-26,20.75,21.29,20.15,21.29,2500,6.86735994768234,7.04607678487504,6.6687856841349,7.04607678487504,7553.84898930589,0.0,1.0
2005-10-27,20.75,20.75,20.75,20.75,0,6.86735994768234,6.86735994768234,6.86735994768234,6.86735994768234,0,0.0,1.0
2005-10-28,21.3,21.3,20.25,20.25,900,7.04938635593416,7.04938635593416,6.70188139472614,6.70188139472614,2719.38563615012,0.0,1.0
2005-10-31,20.826,20.96,20.44,20.85,1400,6.89251268773169,6.93686093992395,6.7647632448495,6.90045565827358,4230.15543401129,0.0,1.0
2005-11-01,20.83,20.83,20.83,20.83,0,6.89383651615534,6.89383651615534,6.89383651615534,6.89383651615534,0,0.0,1.0
2005-11-02,20.83,20.83,20.83,20.83,0,6.89383651615534,6.89383651615534,6.89383651615534,6.89383651615534,0,0.0,1.0
2005-11-03,20.49,20.49,20.2,20.2,200,6.78131110014512,6.78131110014512,6.68533353943052,6.68533353943052,604.307919144471,0.0,1.0
2005-11-04,19.9,20.15,19.9,20.15,800,6.5860464076568,6.6687856841349,6.5860464076568,6.6687856841349,2417.23167657788,0.0,1.0
2005-11-07,19.9495,19.9495,19.9495,19.9495,100,6.60242878439947,6.60242878439947,6.60242878439947,6.60242878439947,302.153959572235,0.0,1.0
2005-11-08,19.95,19.95,19.95,19.95,0,6.60259426295242,6.60259426295242,6.60259426295242,6.60259426295242,0,0.0,1.0
2005-11-09,19.95,19.95,19.95,19.95,0,6.60259426295242,6.60259426295242,6.60259426295242,6.60259426295242,0,0.0,1.0
2005-11-10,19.55,19.95,19.55,19.9,3700,6.47021142058746,6.60259426295242,6.47021142058746,6.5860464076568,11179.6965041727,0.0,1.0
2005-11-11,19.872,19.872,19.872,19.872,100,6.57677960869125,6.57677960869125,6.57677960869125,6.57677960869125,302.153959572236,0.0,1.0
2005-11-14,19.872,19.872,19.872,19.872,200,6.57677960869125,6.57677960869125,6.57677960869125,6.57677960869125,604.307919144471,0.0,1.0
2005-11-15,19.95,19.95,19.95,19.95,100,6.60259426295242,6.60259426295242,6.60259426295242,6.60259426295242,302.153959572236,0.0,1.0
2005-11-16,19.8295,19.8295,19.8295,19.8295,300,6.56271393168998,6.56271393168998,6.56271393168998,6.56271393168998,906.461878716706,0.0,1.0
2005-11-17,19.83,19.83,19.83,19.83,0,6.56287941024293,6.56287941024293,6.56287941024293,6.56287941024293,0,0.0,1.0
2005-11-18,19.83,19.83,19.83,19.83,0,6.56287941024293,6.56287941024293,6.56287941024293,6.56287941024293,0,0.0,1.0
2005-11-21,19.3,19.3675,19.3,19.3675,2100,6.38747214410936,6.40981174875845,6.38747214410936,6.40981174875845,6345.23315101695,0.0,1.0
2005-11-22,19.3,19.3,19.3,19.3,0,6.38747214410936,6.38747214410936,6.38747214410936,6.38747214410936,0,0.0,1.0
2005-11-23,19.255,19.255,19.255,19.255,300,6.3725790743433,6.3725790743433,6.3725790743433,6.3725790743433,906.461878716707,0.0,1.0
2005-11-25,19.255,19.3,19.0,19.0,1200,6.3725790743433,6.38747214410936,6.28818501233564,6.28818501233564,3625.84751486683,0.0,1.0
2005-11-28,18.8245,19.2,18.8245,19.2,400,6.23010204024801,6.35437643351812,6.23010204024801,6.35437643351812,1208.61583828894,0.0,1.0
2005-11-29,18.808,18.808,18.7825,18.7825,2500,6.22464124800046,6.22464124800046,6.21620184179969,6.21620184179969,7553.84898930588,0.0,1.0
2005-11-30,19.0,19.0,19.0,19.0,700,6.28818501233564,6.28818501233564,6.28818501233564,6.28818501233564,2115.07771700565,0.0,1.0
2005-12-01,18.98,18.98,18.964,18.964,800,6.28156587021739,6.28156587021739,6.27627055652279,6.27627055652279,2417.23167657788,0.0,1.0
2005-12-02,18.76,18.76,18.76,18.76,400,6.20875530691666,6.20875530691666,6.20875530691666,6.20875530691666,1208.61583828894,0.0,1.0
2005-12-05,18.7,18.7,18.7,18.7,100,6.18889788056192,6.18889788056192,6.18889788056192,6.18889788056192,302.153959572235,0.0,1.0
2005-12-06,18.8,18.8,18.8,18.8,300,6.22199359115316,6.22199359115316,6.22199359115316,6.22199359115316,906.461878716706,0.0,1.0
2005-12-07,18.77,18.8,17.65,18.8,3200,6.21206487797579,6.22199359115316,5.8413929193539,6.22199359115316,9668.92670631153,0.0,1.0
2005-12-08,18.5,18.5,18.12,18.12,3200,6.12270645937944,6.12270645937944,5.99694275913273,5.99694275913273,9668.92670631153,0.0,1.0
2005-12-09,18.8,18.8,18.408,18.408,400,6.22199359115316,6.22199359115316,6.0922584056355,6.0922584056355,1208.61583828894,0.0,1.0
2005-12-12,19.0,19.0,18.82,18.82,11700,6.28818501233564,6.28818501233564,6.22861273327141,6.22861273327141,35352.0132699516,0.0,1.0
2005-12-13,20.36,20.75,19.41,19.41,8800,6.73828667637651,6.86735994768234,6.42387742575973,6.42387742575973,26589.5484423567,0.0,1.0
2005-12-14,20.7035,21.5,20.45,20.52,15200,6.85197044225742,7.11557777711664,6.76807281590862,6.79123981332249,45927.4018549798,0.0,1.0
2005-12-15,20.5,21.29,20.5,20.71,12300,6.78462067120424,7.04607678487504,6.78462067120424,6.85412166344585,37164.937027385,0.0,1.0
2005-12-16,21.0,21.15,20.4,20.4,3800,6.95009922416044,6.9997427900473,6.751524960613,6.751524960613,11481.850463745,0.0,1.0
2005-12-19,21.18,21.18,20.93,21.14,4800,7.00967150322468,7.00967150322468,6.92693222674658,6.99643321898818,14503.3900594673,0.0,1.0
2005-12-20,21.93,21.93,21.25,21.25,1600,7.25788933265898,7.25788933265898,7.03283850063854,7.03283850063854,4834.46335315577,0.0,1.0
2005-12-21,22.0,22.0,22.0,22.0,900,7.32739032490058,7.32739032490058,7.32739032490058,7.32739032490058,2702.18988235333,0.14,1.0
2005-12-22,22.0,22.0,22.0,22.0,0,7.32739032490058,7.32739032490058,7.32739032490058,7.32739032490058,0,0.0,1.0
2005-12-23,21.85,21.9472,21.826,21.9472,1000,7.27743084541262,7.30980458812082,7.26943732869455,7.30980458812082,3002.43320261481,0.0,1.0
2005-12-27,21.5,22.01,21.5,22.0,2200,7.16085872660739,7.33072095686645,7.16085872660739,7.32739032490058,6605.35304575257,0.0,1.0
2005-12-28,21.26,22.0,21.26,21.95,700,7.08092355942665,7.32739032490058,7.08092355942665,7.31073716507126,2101.70324183037,0.0,1.0
2005-12-29,21.4,21.4,21.26,21.327,5000,7.12755240694875,7.12755240694875,7.08092355942665,7.10323879359794,15012.166013074,0.0,1.0
2005-12-30,21.5,21.9774,21.2501,21.9774,2100,7.16085872660739,7.31986309665773,7.07762623378045,7.31986309665773,6305.10972549109,0.0,1.0
2006-01-03,20.99,21.0,20.99,21.0,200,6.99099649634833,6.99432712831419,6.99099649634833,6.99432712831419,600.486640522961,0.0,1.0
2006-01-04,21.13,21.13,19.9,20.5384,4000,7.03762534387042,7.03762534387042,6.62795761206916,6.84058515676991,12009.7328104592,0.0,1.0
2006-01-05,17.584,17.75,15.92,17.01,7900,7.0279001796461,7.09424637105995,6.36283956209997,6.79848624066083,19766.0177932401,0.0,1.200000048
2006-01-06,16.87,17.65,16.87,17.65,4900,6.74253162139614,7.05427878587088,6.74253162139614,7.05427878587088,12259.9350869464,0.0,1.0
2006-01-09,17.01,17.873,17.01,17.873,300,6.79848624066083,7.14340650084251,6.79848624066083,7.14340650084251,750.608270629371,0.0,1.0
2006-01-10,16.42,17.0027,16.42,17.0027,1500,6.56267748804532,6.79556860694203,6.56267748804532,6.79556860694203,3753.04135314685,0.0,1.0
2006-01-11,16.75,17.72,16.75,17.06,1300,6.69457051916925,7.08225609550323,6.69457051916925,6.81847003325537,3252.63583939394,0.0,1.0
2006-01-12,16.75,16.75,16.75,16.75,0,6.69457051916925,6.69457051916925,6.69457051916925,6.69457051916925,0,0.0,1.0
2006-01-13,16.75,16.75,16.75,16.75,0,6.69457051916925,6.69457051916925,6.69457051916925,6.69457051916925,0,0.0,1.0
2006-01-17,16.75,16.75,16.75,16.75,600,6.69457051916925,6.69457051916925,6.69457051916925,6.69457051916925,1501.21654125874,0.0,1.0
2006-01-18,16.75,16.75,16.75,16.75,1400,6.69457051916925,6.69457051916925,6.69457051916925,6.69457051916925,3502.8385962704,0.0,1.0
2006-01-19,16.75,16.75,16.75,16.75,200,6.69457051916925,6.69457051916925,6.69457051916925,6.69457051916925,500.405513752914,0.0,1.0
2006-01-20,16.75,16.75,16.75,16.75,0,6.69457051916925,6.69457051916925,6.69457051916925,6.69457051916925,0,0.0,1.0
2006-01-23,16.75,16.75,16.75,16.75,0,6.69457051916925,6.69457051916925,6.69457051916925,6.69457051916925,0,0.0,1.0
2006-01-24,16.76,17.0099,16.76,17.0099,1200,6.69856727768816,6.79844627307564,6.69856727768816,6.79844627307564,3002.43308251748,0.0,1.0
2006-01-25,16.76,17.38,16.76,16.76,1600,6.69856727768816,6.94636630586039,6.69856727768816,6.69856727768816,4003.24411002331,0.0,1.0
2006-01-26,16.76,17.4,16.76,16.76,1000,6.69856727768816,6.95435982289821,6.69856727768816,6.69856727768816,2502.02756876457,0.0,1.0
2006-01-27,16.76,17.5,16.76,16.76,2100,6.69856727768816,6.99432740808728,6.69856727768816,6.69856727768816,5254.25789440559,0.0,1.0
2006-01-30,16.75,17.4,16.75,17.4,2800,6.69457051916925,6.95435982289821,6.69457051916925,6.95435982289821,7005.67719254079,0.0,1.0
2006-01-31,17.45,17.6,17.0,17.6,900,6.97434361549274,7.03429499327635,6.79448948214193,7.03429499327635,2251.82481188811,0.0,1.0
2006-02-01,16.71,17.94,16.71,16.75,800,6.67858348509362,7.17018478291919,6.67858348509362,6.69457051916925,2001.62205501166,0.0,1.0
2006-02-02,16.71,16.71,16.71,16.71,0,6.67858348509362,6.67858348509362,6.67858348509362,6.67858348509362,0,0.0,1.0
2006-02-03,16.7,16.7,16.7,16.7,200,6.67458672657472,6.67458672657472,6.67458672657472,6.67458672657472,500.405513752913,0.0,1.0
2006-02-06,16.7,16.7,16.7,16.7,300,6.67458672657472,6.67458672657472,6.67458672657472,6.67458672657472,750.60827062937,0.0,1.0
2006-02-07,16.7,16.7,16.7,16.7,1800,6.67458672657472,6.67458672657472,6.67458672657472,6.67458672657472,4503.64962377622,0.0,1.0
2006-02-08,16.75,17.1,16.75,17.1,2400,6.69457051916925,6.834457067331,6.69457051916925,6.834457067331,6004.86616503497,0.0,1.0
2006-02-09,16.75,16.75,16.75,16.75,0,6.69457051916925,6.69457051916925,6.69457051916925,6.69457051916925,0,0.0,1.0
2006-02-10,16.75,16.75,16.75,16.75,0,6.69457051916925,6.69457051916925,6.69457051916925,6.69457051916925,0,0.0,1.0
2006-02-13,16.75,16.75,16.75,16.75,0,6.69457051916925,6.69457051916925,6.69457051916925,6.69457051916925,0,0.0,1.0
2006-02-14,16.75,16.75,16.75,16.75,0,6.69457051916925,6.69457051916925,6.69457051916925,6.69457051916925,0,0.0,1.0
2006-02-15,16.75,16.75,16.75,16.75,0,6.69457051916925,6.69457051916925,6.69457051916925,6.69457051916925,0,0.0,1.0
2006-02-16,16.75,16.75,16.75,16.75,0,6.69457051916925,6.69457051916925,6.69457051916925,6.69457051916925,0,0.0,1.0
2006-02-17,17.5,17.5,17.5,17.5,100,6.99432740808728,6.99432740808728,6.99432740808728,6.99432740808728,250.202756876457,0.0,1.0
2006-02-21,17.5,17.5,17.5,17.5,0,6.99432740808728,6.99432740808728,6.99432740808728,6.99432740808728,0,0.0,1.0
2006-02-22,17.5,17.5,17.5,17.5,0,6.99432740808728,6.99432740808728,6.99432740808728,6.99432740808728,0,0.0,1.0
2006-02-23,17.5,17.5,17.5,17.5,0,6.99432740808728,6.99432740808728,6.99432740808728,6.99432740808728,0,0.0,1.0
2006-02-24,17.43,17.43,17.43,17.43,200,6.96635009845493,6.96635009845493,6.96635009845493,6.96635009845493,500.405513752914,0.0,1.0
2006-02-27,17.4,17.4,16.7,17.284,1400,6.95435982289821,6.95435982289821,6.67458672657472,6.90799742407888,3502.8385962704,0.0,1.0
2006-02-28,16.7828,17.39,16.7001,17.39,1000,6.70767988711127,6.9503630643793,6.6746266941599,6.9503630643793,2502.02756876457,0.0,1.0
2006-03-01,16.7828,16.7828,16.7828,16.7828,100,6.70767988711127,6.70767988711127,6.70767988711127,6.70767988711127,250.202756876457,0.0,1.0
2006-03-02,17.05,17.08,16.7,16.7,1900,6.81447327473646,6.82646355029318,6.67458672657472,6.67458672657472,4753.85238065268,0.0,1.0
2006-03-03,17.05,17.05,17.05,17.05,0,6.81447327473646,6.81447327473646,6.81447327473646,6.81447327473646,0,0.0,1.0
2006-03-06,17.05,17.05,17.05,17.05,0,6.81447327473646,6.81447327473646,6.81447327473646,6.81447327473646,0,0.0,1.0
2006-03-07,17.05,17.05,17.05,17.05,0,6.81447327473646,6.81447327473646,6.81447327473646,6.81447327473646,0,0.0,1.0
2006-03-08,17.06,17.06,16.75,16.75,400,6.81847003325537,6.81847003325537,6.69457051916925,6.69457051916925,1000.81102750583,0.0,1.0
2006-03-09,17.06,17.06,17.06,17.06,0,6.81847003325537,6.81847003325537,6.81847003325537,6.81847003325537,0,0.0,1.0
2006-03-10,17.06,17.06,17.06,17.06,0,6.81847003325537,6.81847003325537,6.81847003325537,6.81847003325537,0,0.0,1.0
2006-03-13,17.06,17.06,17.06,17.06,0,6.81847003325537,6.81847003325537,6.81847003325537,6.81847003325537,0,0.0,1.0
2006-03-14,16.7,17.2,16.7,17.2,1200,6.67458672657472,6.87442465252007,6.67458672657472,6.87442465252007,3002.43308251748,0.0,1.0
2006-03-15,17.19,17.2,17.19,17.2,1200,6.87042789400116,6.87442465252007,6.87042789400116,6.87442465252007,3002.43308251748,0.0,1.0
2006-03-16,17.1,17.1,16.7,16.7,900,6.834457067331,6.834457067331,6.67458672657472,6.67458672657472,2251.82481188811,0.0,1.0
2006-03-17,17.1,17.1,17.1,17.1,1500,6.834457067331,6.834457067331,6.834457067331,6.834457067331,3753.04135314685,0.0,1.0
2006-03-20,17.2,17.2,17.2,17.2,200,6.87442465252007,6.87442465252007,6.87442465252007,6.87442465252007,500.405513752913,0.0,1.0
2006-03-21,17.2,17.2,17.2,17.2,0,6.87442465252007,6.87442465252007,6.87442465252007,6.87442465252007,0,0.0,1.0
2006-03-22,17.2,17.2,17.2,17.2,0,6.92238575474695,6.92238575474695,6.92238575474695,6.92238575474695,0,0.12,1.0
2006-03-23,17.0,17.0,17.0,17.0,100,6.84189289713361,6.84189289713361,6.84189289713361,6.84189289713361,248.469250477775,0.0,1.0
2006-03-24,17.0,17.0,17.0,17.0,0,6.84189289713361,6.84189289713361,6.84189289713361,6.84189289713361,0,0.0,1.0
2006-03-27,17.0,17.0,17.0,17.0,0,6.84189289713361,6.84189289713361,6.84189289713361,6.84189289713361,0,0.0,1.0
2006-03-28,17.0,17.0,17.0,17.0,0,6.84189289713361,6.84189289713361,6.84189289713361,6.84189289713361,0,0.0,1.0
2006-03-29,16.72,16.7275,16.68,16.68,2000,6.72920289647494,6.73222137863544,6.71310432495228,6.71310432495228,4969.3850095555,0.0,1.0
2006-03-30,16.72,16.72,16.72,16.72,0,6.72920289647494,6.72920289647494,6.72920289647494,6.72920289647494,0,0.0,1.0
2006-03-31,16.93,16.93,16.55,16.55,1300,6.81372039696895,6.81372039696895,6.66078396750361,6.66078396750361,3230.10025621107,0.0,1.0
2006-04-03,16.93,16.93,16.93,16.93,0,6.81372039696895,6.81372039696895,6.81372039696895,6.81372039696895,0,0.0,1.0
2006-04-04,16.662,16.662,16.662,16.662,200,6.70585996776707,6.70585996776707,6.70585996776707,6.70585996776707,496.93850095555,0.0,1.0
2006-04-05,16.99,16.99,16.989,16.989,200,6.83786825425295,6.83786825425295,6.83746578996488,6.83746578996488,496.938500955549,0.0,1.0
2006-04-06,16.99,16.99,16.65,16.65,2800,6.83786825425295,6.83786825425295,6.70103039631027,6.70103039631027,6957.13901337769,0.0,1.0
2006-04-07,16.762,16.99,16.762,16.99,300,6.74610639657374,6.83786825425295,6.74610639657374,6.83786825425295,745.407751433325,0.0,1.0
2006-04-10,16.55,16.55,16.55,16.55,1000,6.66078396750361,6.66078396750361,6.66078396750361,6.66078396750361,2484.69250477775,0.0,1.0
2006-04-11,16.55,16.684,16.55,16.684,700,6.66078396750361,6.71471418210454,6.66078396750361,6.71471418210454,1739.28475334442,0.0,1.0
2006-04-12,16.92,16.92,16.92,16.92,600,6.80969575408828,6.80969575408828,6.80969575408828,6.80969575408828,1490.81550286665,0.0,1.0
2006-04-13,16.92,16.92,16.92,16.92,0,6.80969575408828,6.80969575408828,6.80969575408828,6.80969575408828,0,0.0,1.0
2006-04-17,16.69,16.69,16.4,16.4,1900,6.71712896783294,6.71712896783294,6.6004143242936,6.6004143242936,4720.91575907772,0.0,1.0
2006-04-18,16.48,16.48,16.3301,16.48,800,6.63261146733894,6.63261146733894,6.57228207055774,6.63261146733894,1987.7540038222,0.0,1.0
2006-04-19,16.35,16.35,16.33,16.33,5400,6.58029110989027,6.58029110989027,6.57224182412894,6.57224182412894,13417.3395257998,0.0,1.0
2006-04-20,16.32,16.32,16.32,16.32,300,6.56821718124827,6.56821718124827,6.56821718124827,6.56821718124827,745.407751433324,0.0,1.0
2006-04-21,16.32,16.32,16.32,16.32,0,6.56821718124827,6.56821718124827,6.56821718124827,6.56821718124827,0,0.0,1.0
2006-04-24,16.32,16.32,16.32,16.32,700,6.56821718124827,6.56821718124827,6.56821718124827,6.56821718124827,1739.28475334442,0.0,1.0
2006-04-25,16.58,16.58,16.4,16.4,200,6.67285789614561,6.67285789614561,6.6004143242936,6.6004143242936,496.938500955549,0.0,1.0
2006-04-26,17.0,17.2,16.66,16.66,10800,6.84189289713361,6.92238575474695,6.70505503919094,6.70505503919094,26834.6790515997,0.0,1.0
2006-04-27,17.0,17.0,17.0,17.0,0,6.84189289713361,6.84189289713361,6.84189289713361,6.84189289713361,0,0.0,1.0
2006-04-28,17.0,17.1,17.0,17.1,1900,6.84189289713361,6.88213932594028,6.84189289713361,6.88213932594028,4720.91575907772,0.0,1.0
2006-05-01,16.75,17.0,16.5,17.0,13900,6.74127682511694,6.84189289713361,6.64066075310027,6.84189289713361,34537.2258164107,0.0,1.0
2006-05-02,17.0,17.0,16.3,16.875,7300,6.84189289713361,6.84189289713361,6.56016789548694,6.79158486112528,18138.2552848776,0.0,1.0
2006-05-03,17.0,17.0,17.0,17.0,5200,6.84189289713361,6.84189289713361,6.84189289713361,6.84189289713361,12920.4010248443,0.0,1.0
2006-05-04,17.0,17.0,16.75,16.75,3000,6.84189289713361,6.84189289713361,6.74127682511694,6.74127682511694,7454.07751433325,0.0,1.0
2006-05-05,17.04,17.04,17.0,17.0,2000,6.85799146865628,6.85799146865628,6.84189289713361,6.84189289713361,4969.3850095555,0.0,1.0
2006-05-08,17.0,17.0,17.0,17.0,2200,6.84189289713361,6.84189289713361,6.84189289713361,6.84189289713361,5466.32351051105,0.0,1.0
2006-05-09,17.22,17.22,17.0,17.0,300,6.93043504050828,6.93043504050828,6.84189289713361,6.84189289713361,745.407751433325,0.0,1.0
2006-05-10,17.22,17.22,17.22,17.22,0,6.93043504050828,6.93043504050828,6.93043504050828,6.93043504050828,0,0.0,1.0
2006-05-11,17.0,17.01,17.0,17.01,5200,6.84189289713361,6.84591754001428,6.84189289713361,6.84591754001428,12920.4010248443,0.0,1.0
2006-05-12,17.0,17.0,17.0,17.0,6200,6.84189289713361,6.84189289713361,6.84189289713361,6.84189289713361,15405.093529622,0.0,1.0
2006-05-15,17.0,17.0,17.0,17.0,1300,6.84189289713361,6.84189289713361,6.84189289713361,6.84189289713361,3230.10025621107,0.0,1.0
2006-05-16,17.0,17.0,17.0,17.0,0,6.84189289713361,6.84189289713361,6.84189289713361,6.84189289713361,0,0.0,1.0
2006-05-17,17.0,17.24,17.0,17.0,5100,6.84189289713361,6.93848432626962,6.84189289713361,6.84189289713361,12671.9317743665,0.0,1.0
2006-05-18,17.0,17.0,17.0,17.0,0,6.84189289713361,6.84189289713361,6.84189289713361,6.84189289713361,0,0.0,1.0
2006-05-19,17.0,17.0,17.0,17.0,2500,6.84189289713361,6.84189289713361,6.84189289713361,6.84189289713361,6211.73126194437,0.0,1.0
2006-05-22,17.0,17.0,17.0,17.0,600,6.84189289713361,6.84189289713361,6.84189289713361,6.84189289713361,1490.81550286665,0.0,1.0
2006-05-23,17.0001,17.0001,17.0001,17.0001,100,6.84193314356242,6.84193314356242,6.84193314356242,6.84193314356242,248.469250477775,0.0,1.0
2006-05-24,17.0,17.0,17.0,17.0,3100,6.84189289713361,6.84189289713361,6.84189289713361,6.84189289713361,7702.54676481102,0.0,1.0
2006-05-25,17.0,17.18,17.0,17.18,1300,6.84189289713361,6.91433646898562,6.84189289713361,6.91433646898562,3230.10025621107,0.0,1.0
2006-05-26,17.0,17.0,17.0,17.0,100,6.84189289713361,6.84189289713361,6.84189289713361,6.84189289713361,248.469250477775,0.0,1.0
2006-05-30,17.0,17.0,16.95,16.95,2200,6.84189289713361,6.84189289713361,6.82176968273028,6.82176968273028,5466.32351051105,0.0,1.0
2006-05-31,17.0,17.0,17.0,17.0,0,6.84189289713361,6.84189289713361,6.84189289713361,6.84189289713361,0,0.0,1.0
2006-06-01,17.0,17.0,17.0,17.0,0,6.84189289713361,6.84189289713361,6.84189289713361,6.84189289713361,0,0.0,1.0
2006-06-02,17.0,17.0,17.0,17.0,0,6.84189289713361,6.84189289713361,6.84189289713361,6.84189289713361,0,0.0,1.0
2006-06-05,17.0,17.0,17.0,17.0,0,6.84189289713361,6.84189289713361,6.84189289713361,6.84189289713361,0,0.0,1.0
2006-06-06,17.0,17.0,17.0,17.0,0,6.84189289713361,6.84189289713361,6.84189289713361,6.84189289713361,0,0.0,1.0
2006-06-07,17.0,17.0,17.0,17.0,0,6.84189289713361,6.84189289713361,6.84189289713361,6.84189289713361,0,0.0,1.0
2006-06-08,16.65,16.65,16.65,16.65,200,6.70103039631027,6.70103039631027,6.70103039631027,6.70103039631027,496.93850095555,0.0,1.0
2006-06-09,16.65,16.65,16.65,16.65,0,6.70103039631027,6.70103039631027,6.70103039631027,6.70103039631027,0,0.0,1.0
2006-06-12,17.01,17.02,16.45,16.45,1500,6.84591754001428,6.84994218289495,6.62053753869694,6.62053753869694,3727.03875716662,0.0,1.0
2006-06-13,17.01,17.01,17.01,17.01,0,6.84591754001428,6.84591754001428,6.84591754001428,6.84591754001428,0,0.0,1.0
2006-06-14,16.98,17.14,16.56,16.56,1200,6.83384361137228,6.89823789746295,6.66480861038427,6.66480861038427,2981.6310057333,0.0,1.0
2006-06-15,17.11,17.11,17.11,17.11,100,6.88616396882095,6.88616396882095,6.88616396882095,6.88616396882095,248.469250477775,0.0,1.0
2006-06-16,17.11,17.11,17.11,17.11,0,6.88616396882095,6.88616396882095,6.88616396882095,6.88616396882095,0,0.0,1.0
2006-06-19,17.11,17.11,17.11,17.11,0,6.88616396882095,6.88616396882095,6.88616396882095,6.88616396882095,0,0.0,1.0
2006-06-20,17.033,17.033,17.033,17.033,100,6.85517421863982,6.85517421863982,6.85517421863982,6.85517421863982,248.469250477775,0.0,1.0
2006-06-21,17.03,17.03,17.03,17.03,0,6.90226254034362,6.90226254034362,6.90226254034362,6.90226254034362,0,0.12,1.0
2006-06-22,17.03,17.03,17.03,17.03,0,6.90226254034362,6.90226254034362,6.90226254034362,6.90226254034362,0,0.0,1.0
2006-06-23,17.03,17.03,17.03,17.03,0,6.90226254034362,6.90226254034362,6.90226254034362,6.90226254034362,0,0.0,1.0
2006-06-26,17.059,17.059,17.059,17.059,100,6.91401624637239,6.91401624637239,6.91401624637239,6.91401624637239,246.730690124577,0.0,1.0
2006-06-27,17.0,17.0,17.0,17.0,200,6.89010353410696,6.89010353410696,6.89010353410696,6.89010353410696,493.461380249155,0.0,1.0
2006-06-28,17.0,17.0,17.0,17.0,0,6.89010353410696,6.89010353410696,6.89010353410696,6.89010353410696,0,0.0,1.0
2006-06-29,17.0,17.0,17.0,17.0,0,6.89010353410696,6.89010353410696,6.89010353410696,6.89010353410696,0,0.0,1.0
2006-06-30,17.0,17.0,17.0,17.0,0,6.89010353410696,6.89010353410696,6.89010353410696,6.89010353410696,0,0.0,1.0
2006-07-03,17.0,17.0,17.0,17.0,0,6.89010353410696,6.89010353410696,6.89010353410696,6.89010353410696,0,0.0,1.0
2006-07-05,17.0,17.0,17.0,17.0,0,6.89010353410696,6.89010353410696,6.89010353410696,6.89010353410696,0,0.0,1.0
2006-07-06,16.49,17.0,16.49,17.0,900,6.68340042808375,6.89010353410696,6.68340042808375,6.89010353410696,2220.5762111212,0.0,1.0
2006-07-07,17.0,17.0,17.0,17.0,400,6.89010353410696,6.89010353410696,6.89010353410696,6.89010353410696,986.92276049831,0.0,1.0
2006-07-10,16.75,16.75,16.75,16.75,300,6.7887784821348,6.7887784821348,6.7887784821348,6.7887784821348,740.192070373732,0.0,1.0
2006-07-11,16.5,16.5,16.5,16.5,400,6.68745343016264,6.68745343016264,6.68745343016264,6.68745343016264,986.922760498309,0.0,1.0
2006-07-12,16.65,16.65,16.65,16.65,200,6.74824846134593,6.74824846134593,6.74824846134593,6.74824846134593,493.461380249155,0.0,1.0
2006-07-13,16.65,16.65,16.65,16.65,0,6.74824846134593,6.74824846134593,6.74824846134593,6.74824846134593,0,0.0,1.0
2006-07-14,16.65,16.65,16.65,16.65,0,6.74824846134593,6.74824846134593,6.74824846134593,6.74824846134593,0,0.0,1.0
2006-07-17,16.65,16.65,16.65,16.65,0,6.74824846134593,6.74824846134593,6.74824846134593,6.74824846134593,0,0.0,1.0
2006-07-18,16.65,16.65,16.65,16.65,400,6.74824846134593,6.74824846134593,6.74824846134593,6.74824846134593,986.92276049831,0.0,1.0
2006-07-19,16.65,16.65,16.65,16.65,0,6.74824846134593,6.74824846134593,6.74824846134593,6.74824846134593,0,0.0,1.0
2006-07-20,16.65,16.694,16.65,16.694,400,6.74824846134593,6.76608167049303,6.74824846134593,6.76608167049303,986.92276049831,0.0,1.0
2006-07-21,16.65,16.65,16.65,16.65,0,6.74824846134593,6.74824846134593,6.74824846134593,6.74824846134593,0,0.0,1.0
2006-07-24,16.65,16.65,16.65,16.65,0,6.74824846134593,6.74824846134593,6.74824846134593,6.74824846134593,0,0.0,1.0
2006-07-25,16.65,16.65,16.65,16.65,0,6.74824846134593,6.74824846134593,6.74824846134593,6.74824846134593,0,0.0,1.0
2006-07-26,17.2,17.2,16.6,16.6,4200,6.97116357568469,6.97116357568469,6.7279834509515,6.7279834509515,10362.6889852322,0.0,1.0
2006-07-27,17.0,17.0,17.0,17.0,300,6.89010353410696,6.89010353410696,6.89010353410696,6.89010353410696,740.192070373732,0.0,1.0
2006-07-28,17.01,17.01,17.01,17.01,100,6.89415653618585,6.89415653618585,6.89415653618585,6.89415653618585,246.730690124577,0.0,1.0
2006-07-31,17.49,17.49,17.49,17.49,200,7.08870063597239,7.08870063597239,7.08870063597239,7.08870063597239,493.461380249155,0.0,1.0
2006-08-01,17.49,17.49,17.49,17.49,0,7.08870063597239,7.08870063597239,7.08870063597239,7.08870063597239,0,0.0,1.0
2006-08-02,17.49,17.49,17.49,17.49,0,7.08870063597239,7.08870063597239,7.08870063597239,7.08870063597239,0,0.0,1.0
2006-08-03,17.49,17.49,17.49,17.49,0,7.08870063597239,7.08870063597239,7.08870063597239,7.08870063597239,0,0.0,1.0
2006-08-04,17.49,17.49,17.49,17.49,0,7.08870063597239,7.08870063597239,7.08870063597239,7.08870063597239,0,0.0,1.0
2006-08-07,17.13,17.13,17.01,17.01,600,6.94279256113248,6.94279256113248,6.89415653618585,6.89415653618585,1480.38414074747,0.0,1.0
2006-08-08,17.01,17.05,17.01,17.05,800,6.89415653618585,6.91036854450139,6.89415653618585,6.91036854450139,1973.84552099662,0.0,1.0
2006-08-09,17.01,17.13,17.01,17.13,8500,6.89415653618585,6.94279256113248,6.89415653618585,6.94279256113248,20972.1086605891,0.0,1.0
2006-08-10,17.01,17.01,17.01,17.01,0,6.89415653618585,6.89415653618585,6.89415653618585,6.89415653618585,0,0.0,1.0
2006-08-11,17.01,17.01,17.01,17.01,0,6.89415653618585,6.89415653618585,6.89415653618585,6.89415653618585,0,0.0,1.0
2006-08-14,17.01,17.01,17.01,17.01,0,6.89415653618585,6.89415653618585,6.89415653618585,6.89415653618585,0,0.0,1.0
2006-08-15,17.01,17.01,17.01,17.01,0,6.89415653618585,6.89415653618585,6.89415653618585,6.89415653618585,0,0.0,1.0
2006-08-16,17.01,17.01,17.01,17.01,1200,6.89415653618585,6.89415653618585,6.89415653618585,6.89415653618585,2960.76828149493,0.0,1.0
2006-08-17,17.01,17.01,17.01,17.01,300,6.89415653618585,6.89415653618585,6.89415653618585,6.89415653618585,740.192070373732,0.0,1.0
2006-08-18,17.01,17.01,17.01,17.01,0,6.89415653618585,6.89415653618585,6.89415653618585,6.89415653618585,0,0.0,1.0
2006-08-21,17.05,17.05,17.01,17.01,300,6.91036854450139,6.91036854450139,6.89415653618585,6.89415653618585,740.192070373733,0.0,1.0
2006-08-22,17.05,17.05,17.05,17.05,0,6.91036854450139,6.91036854450139,6.91036854450139,6.91036854450139,0,0.0,1.0
2006-08-23,17.2,17.2,17.2,17.2,1600,6.97116357568469,6.97116357568469,6.97116357568469,6.97116357568469,3947.69104199324,0.0,1.0
2006-08-24,17.2,17.2,17.2,17.2,200,6.97116357568469,6.97116357568469,6.97116357568469,6.97116357568469,493.461380249155,0.0,1.0
2006-08-25,17.2,17.2,17.2,17.2,1400,6.97116357568469,6.97116357568469,6.97116357568469,6.97116357568469,3454.22966174408,0.0,1.0
2006-08-28,17.1963,17.2,17.1,17.2,3900,6.9696639649155,6.97116357568469,6.93063355489582,6.97116357568469,9622.49691485852,0.0,1.0
2006-08-29,17.2,17.2,17.2,17.2,0,6.97116357568469,6.97116357568469,6.97116357568469,6.97116357568469,0,0.0,1.0
2006-08-30,17.1,17.1,17.1,17.1,1900,6.93063355489582,6.93063355489582,6.93063355489582,6.93063355489582,4687.88311236697,0.0,1.0
2006-08-31,17.1,17.1,17.1,17.1,0,6.93063355489582,6.93063355489582,6.93063355489582,6.93063355489582,0,0.0,1.0
2006-09-01,17.1,17.1,17.1,17.1,600,6.93063355489582,6.93063355489582,6.93063355489582,6.93063355489582,1480.38414074747,0.0,1.0
2006-09-05,17.1,17.1,17.1,17.1,1900,6.93063355489582,6.93063355489582,6.93063355489582,6.93063355489582,4687.88311236697,0.0,1.0
2006-09-06,17.1,17.1,17.1,17.1,0,6.93063355489582,6.93063355489582,6.93063355489582,6.93063355489582,0,0.0,1.0
2006-09-07,17.1,17.1,17.1,17.1,0,6.93063355489582,6.93063355489582,6.93063355489582,6.93063355489582,0,0.0,1.0
2006-09-08,17.1,17.1,17.1,17.1,0,6.93063355489582,6.93063355489582,6.93063355489582,6.93063355489582,0,0.0,1.0
2006-09-11,17.1,17.1,17.1,17.1,100,6.93063355489582,6.93063355489582,6.93063355489582,6.93063355489582,246.730690124578,0.0,1.0
2006-09-12,17.1,17.1,17.1,17.1,200,6.93063355489582,6.93063355489582,6.93063355489582,6.93063355489582,493.461380249155,0.0,1.0
2006-09-13,17.1,17.1,17.1,17.1,300,6.93063355489582,6.93063355489582,6.93063355489582,6.93063355489582,740.192070373733,0.0,1.0
2006-09-14,17.175,17.175,17.175,17.175,200,6.96103107048747,6.96103107048747,6.96103107048747,6.96103107048747,493.461380249155,0.0,1.0
2006-09-15,17.18,17.18,17.18,17.18,0,6.96305757152691,6.96305757152691,6.96305757152691,6.96305757152691,0,0.0,1.0
2006-09-18,17.1,17.1,17.1,17.1,1500,6.93063355489582,6.93063355489582,6.93063355489582,6.93063355489582,3700.96035186866,0.0,1.0
2006-09-19,17.1,17.18,17.1,17.18,1000,6.93063355489582,6.96305757152691,6.93063355489582,6.96305757152691,2467.30690124578,0.0,1.0
2006-09-20,17.1,17.1,17.1,17.1,0,6.93063355489582,6.93063355489582,6.93063355489582,6.93063355489582,0,0.0,1.0
2006-09-21,17.1,17.18,17.1,17.18,2500,6.93063355489582,6.96305757152691,6.93063355489582,6.96305757152691,6168.26725311444,0.0,1.0
2006-09-22,17.1,17.17,17.1,17.17,1900,6.93063355489582,6.95900456944803,6.93063355489582,6.95900456944803,4687.88311236697,0.0,1.0
2006-09-25,17.175,17.175,17.175,17.175,2100,6.96103107048747,6.96103107048747,6.96103107048747,6.96103107048747,5181.34449261613,0.0,1.0
2006-09-26,17.05,17.05,17.05,17.05,200,6.95900456944803,6.95900456944803,6.95900456944803,6.95900456944803,490.012611138503,0.12,1.0
2006-09-27,17.05,17.05,17.05,17.05,0,6.95900456944803,6.95900456944803,6.95900456944803,6.95900456944803,0,0.0,1.0
2006-09-28,17.05,17.225,17.05,17.225,2500,6.95900456944803,7.03043130256553,6.95900456944803,7.03043130256553,6125.15763923128,0.0,1.0
2006-09-29,17.05,17.05,17.05,17.05,0,6.95900456944803,6.95900456944803,6.95900456944803,6.95900456944803,0,0.0,1.0
2006-10-02,17.05,17.05,17.05,17.05,1000,6.95900456944803,6.95900456944803,6.95900456944803,6.95900456944803,2450.06305569251,0.0,1.0
2006-10-03,17.05,17.05,17.05,17.05,1000,6.95900456944803,6.95900456944803,6.95900456944803,6.95900456944803,2450.06305569251,0.0,1.0
2006-10-04,17.05,17.05,17.05,17.05,0,6.95900456944803,6.95900456944803,6.95900456944803,6.95900456944803,0,0.0,1.0
2006-10-05,17.05,17.05,17.05,17.05,0,6.95900456944803,6.95900456944803,6.95900456944803,6.95900456944803,0,0.0,1.0
2006-10-06,17.05,17.05,17.05,17.05,300,6.95900456944803,6.95900456944803,6.95900456944803,6.95900456944803,735.018916707754,0.0,1.0
2006-10-09,17.05,17.05,17.05,17.05,6800,6.95900456944803,6.95900456944803,6.95900456944803,6.95900456944803,16660.4287787091,0.0,1.0
2006-10-10,17.05,17.25,17.05,17.05,2100,6.95900456944803,7.04063512158232,6.95900456944803,6.95900456944803,5145.13241695428,0.0,1.0
2006-10-11,17.25,17.25,17.25,17.25,100,7.04063512158232,7.04063512158232,7.04063512158232,7.04063512158232,245.006305569251,0.0,1.0
2006-10-12,17.25,17.25,17.25,17.25,0,7.04063512158232,7.04063512158232,7.04063512158232,7.04063512158232,0,0.0,1.0
2006-10-13,17.06,17.06,17.05,17.05,1300,6.96308609705474,6.96308609705474,6.95900456944803,6.95900456944803,3185.08197240027,0.0,1.0
2006-10-16,17.06,17.06,17.06,17.06,0,6.96308609705474,6.96308609705474,6.96308609705474,6.96308609705474,0,0.0,1.0
2006-10-17,17.05,17.25,17.05,17.25,400,6.95900456944803,7.04063512158232,6.95900456944803,7.04063512158232,980.025222277005,0.0,1.0
2006-10-18,17.05,17.05,17.05,17.05,0,6.95900456944803,6.95900456944803,6.95900456944803,6.95900456944803,0,0.0,1.0
2006-10-19,17.05,17.05,17.05,17.05,300,6.95900456944803,6.95900456944803,6.95900456944803,6.95900456944803,735.018916707754,0.0,1.0
2006-10-20,17.05,17.05,17.05,17.05,0,6.95900456944803,6.95900456944803,6.95900456944803,6.95900456944803,0,0.0,1.0
2006-10-23,17.05,17.05,17.05,17.05,1200,6.95900456944803,6.95900456944803,6.95900456944803,6.95900456944803,2940.07566683102,0.0,1.0
2006-10-24,17.05,17.05,17.05,17.05,0,6.95900456944803,6.95900456944803,6.95900456944803,6.95900456944803,0,0.0,1.0
2006-10-25,17.05,17.05,17.05,17.05,0,6.95900456944803,6.95900456944803,6.95900456944803,6.95900456944803,0,0.0,1.0
2006-10-26,17.05,17.05,17.05,17.05,1200,6.95900456944803,6.95900456944803,6.95900456944803,6.95900456944803,2940.07566683102,0.0,1.0
2006-10-27,17.05,17.05,17.05,17.05,3200,6.95900456944803,6.95900456944803,6.95900456944803,6.95900456944803,7840.20177821604,0.0,1.0
2006-10-30,17.05,17.05,17.05,17.05,300,6.95900456944803,6.95900456944803,6.95900456944803,6.95900456944803,735.018916707754,0.0,1.0
2006-10-31,17.2499,17.2499,17.15,17.15,1400,7.04059430630625,7.04059430630625,6.99981984551517,6.99981984551517,3430.08827796952,0.0,1.0
2006-11-01,17.25,17.25,17.25,17.25,0,7.04063512158232,7.04063512158232,7.04063512158232,7.04063512158232,0,0.0,1.0
2006-11-02,17.25,17.25,17.25,17.25,0,7.04063512158232,7.04063512158232,7.04063512158232,7.04063512158232,0,0.0,1.0
2006-11-03,17.1,17.2499,17.1,17.2499,300,6.9794122074816,7.04059430630625,6.9794122074816,7.04059430630625,735.018916707754,0.0,1.0
2006-11-06,17.1,17.1,17.1,17.1,0,6.9794122074816,6.9794122074816,6.9794122074816,6.9794122074816,0,0.0,1.0
2006-11-07,17.1,17.1,17.1,17.1,0,6.9794122074816,6.9794122074816,6.9794122074816,6.9794122074816,0,0.0,1.0
2006-11-08,17.1,17.1,17.1,17.1,0,6.9794122074816,6.9794122074816,6.9794122074816,6.9794122074816,0,0.0,1.0
2006-11-09,17.05,17.05,17.05,17.05,200,6.95900456944803,6.95900456944803,6.95900456944803,6.95900456944803,490.012611138503,0.0,1.0
2006-11-10,17.17,17.17,17.17,17.17,900,7.0079829007286,7.0079829007286,7.0079829007286,7.0079829007286,2205.05675012326,0.0,1.0
2006-11-13,17.05,17.05,17.05,17.05,300,6.95900456944803,6.95900456944803,6.95900456944803,6.95900456944803,735.018916707754,0.0,1.0
2006-11-14,17.25,17.25,17.25,17.25,3800,7.04063512158232,7.04063512158232,7.04063512158232,7.04063512158232,9310.23961163154,0.0,1.0
2006-11-15,17.2,17.21,17.05,17.05,1600,7.02022748354874,7.02430901115546,6.95900456944803,6.95900456944803,3920.10088910802,0.0,1.0
2006-11-16,17.06,17.06,17.05,17.05,400,6.96308609705474,6.96308609705474,6.95900456944803,6.95900456944803,980.025222277006,0.0,1.0
2006-11-17,17.06,17.06,17.06,17.06,0,6.96308609705474,6.96308609705474,6.96308609705474,6.96308609705474,0,0.0,1.0
2006-11-20,17.2,17.2,17.05,17.05,3600,7.02022748354874,7.02022748354874,6.95900456944803,6.95900456944803,8820.22700049305,0.0,1.0
2006-11-21,17.2,17.2,17.2,17.2,0,7.02022748354874,7.02022748354874,7.02022748354874,7.02022748354874,0,0.0,1.0
2006-11-22,17.2,17.2,17.2,17.2,0,7.02022748354874,7.02022748354874,7.02022748354874,7.02022748354874,0,0.0,1.0
2006-11-24,17.2,17.2,17.2,17.2,100,7.02022748354874,7.02022748354874,7.02022748354874,7.02022748354874,245.006305569251,0.0,1.0
2006-11-27,17.2,17.2,17.2,17.2,0,7.02022748354874,7.02022748354874,7.02022748354874,7.02022748354874,0,0.0,1.0
2006-11-28,17.05,17.2,17.05,17.2,300,6.95900456944803,7.02022748354874,6.95900456944803,7.02022748354874,735.018916707754,0.0,1.0
2006-11-29,17.05,17.05,17.05,17.05,0,6.95900456944803,6.95900456944803,6.95900456944803,6.95900456944803,0,0.0,1.0
2006-11-30,17.05,17.05,17.05,17.05,0,6.95900456944803,6.95900456944803,6.95900456944803,6.95900456944803,0,0.0,1.0
2006-12-01,17.05,17.05,17.05,17.05,0,6.95900456944803,6.95900456944803,6.95900456944803,6.95900456944803,0,0.0,1.0
2006-12-04,17.1611,17.1611,17.1611,17.1611,100,7.00435034115863,7.00435034115863,7.00435034115863,7.00435034115863,245.006305569251,0.0,1.0
2006-12-05,17.05,17.05,17.05,17.05,300,6.95900456944803,6.95900456944803,6.95900456944803,6.95900456944803,735.018916707754,0.0,1.0
2006-12-06,17.05,17.05,17.05,17.05,1300,6.95900456944803,6.95900456944803,6.95900456944803,6.95900456944803,3185.08197240027,0.0,1.0
2006-12-07,17.05,17.05,17.05,17.05,700,6.95900456944803,6.95900456944803,6.95900456944803,6.95900456944803,1715.04413898476,0.0,1.0
2006-12-08,17.05,17.05,17.05,17.05,300,6.95900456944803,6.95900456944803,6.95900456944803,6.95900456944803,735.018916707754,0.0,1.0
2006-12-11,17.05,17.05,17.05,17.05,200,6.95900456944803,6.95900456944803,6.95900456944803,6.95900456944803,490.012611138503,0.0,1.0
2006-12-12,17.05,17.05,17.05,17.05,0,6.95900456944803,6.95900456944803,6.95900456944803,6.95900456944803,0,0.0,1.0
2006-12-13,17.05,17.12,17.05,17.12,600,6.95900456944803,6.98757526269503,6.95900456944803,6.98757526269503,1470.03783341551,0.0,1.0
2006-12-14,17.05,17.05,17.05,17.05,2600,6.95900456944803,6.95900456944803,6.95900456944803,6.95900456944803,6370.16394480053,0.0,1.0
2006-12-15,17.05,17.05,17.05,17.05,0,6.95900456944803,6.95900456944803,6.95900456944803,6.95900456944803,0,0.0,1.0
2006-12-18,17.05,17.05,17.05,17.05,200,6.95900456944803,6.95900456944803,6.95900456944803,6.95900456944803,490.012611138503,0.0,1.0
2006-12-19,17.05,17.05,17.05,17.05,0,6.95900456944803,6.95900456944803,6.95900456944803,6.95900456944803,0,0.0,1.0
2006-12-20,17.05,17.05,17.05,17.05,0,6.95900456944803,6.95900456944803,6.95900456944803,6.95900456944803,0,0.0,1.0
2006-12-21,17.2,17.2,17.05,17.05,2500,7.02022748354874,7.02022748354874,6.95900456944803,6.95900456944803,6125.15763923129,0.0,1.0
2006-12-22,17.07,17.09,17.05,17.08,4200,6.96716762466146,6.97533067987489,6.95900456944803,6.97124915226817,10290.2648339086,0.0,1.0
2006-12-26,17.2,17.2,17.05,17.05,1200,7.02022748354874,7.02022748354874,6.95900456944803,6.95900456944803,2940.07566683102,0.0,1.0
2006-12-27,17.0,17.0,17.0,17.0,2100,7.01206442833532,7.01206442833532,7.01206442833532,7.01206442833532,5091.22532527489,0.18,1.0
2006-12-28,17.0,17.0,17.0,17.0,0,7.01206442833532,7.01206442833532,7.01206442833532,7.01206442833532,0,0.0,1.0
2006-12-29,17.05,17.05,17.05,17.05,200,7.03268814724218,7.03268814724218,7.03268814724218,7.03268814724218,484.878602407133,0.0,1.0
2007-01-03,17.05,17.05,17.05,17.05,1300,7.03268814724218,7.03268814724218,7.03268814724218,7.03268814724218,3151.71091564637,0.0,1.0
2007-01-04,18.5,18.5,17.2,17.2,1474,7.63077599554137,7.63077599554137,7.09455930396279,7.09455930396279,3573.55529974057,0.0,1.0
2007-01-05,18.36,18.45,17.89,18.45,412,7.57302958260214,7.6101522766345,7.37916662487758,7.6101522766345,998.849920958694,0.0,1.0
2007-01-08,18.36,18.36,18.36,18.36,9,7.57302958260214,7.57302958260214,7.57302958260214,7.57302958260214,21.819537108321,0.0,1.0
2007-01-09,18.25,18.25,18.25,18.25,100,7.52765740100703,7.52765740100703,7.52765740100703,7.52765740100703,242.439301203567,0.0,1.0
2007-01-10,18.1,18.1,18.1,18.1,1,7.46578624428642,7.46578624428642,7.46578624428642,7.46578624428642,2.42439301203567,0.0,1.0
2007-01-11,17.36,17.36,17.2501,17.2501,200,7.16055520446477,7.16055520446477,7.11522427030747,7.11522427030747,484.878602407133,0.0,1.0
2007-01-12,17.36,17.36,17.36,17.36,200,7.16055520446477,7.16055520446477,7.16055520446477,7.16055520446477,484.878602407133,0.0,1.0
2007-01-16,17.6,17.6,17.25,17.45,600,7.25954905521774,7.25954905521774,7.11518302286966,7.19767789849713,1454.6358072214,0.0,1.0
2007-01-17,17.55,17.65,17.25,17.65,2200,7.23892533631087,7.28017277412461,7.11518302286966,7.28017277412461,5333.66462647846,0.0,1.0
2007-01-18,17.85,17.85,17.85,17.85,1400,7.36266764975208,7.36266764975208,7.36266764975208,7.36266764975208,3394.15021684993,0.0,1.0
2007-01-19,17.85,17.85,17.85,17.85,0,7.36266764975208,7.36266764975208,7.36266764975208,7.36266764975208,0,0.0,1.0
2007-01-22,17.85,17.85,17.85,17.85,0,7.36266764975208,7.36266764975208,7.36266764975208,7.36266764975208,0,0.0,1.0
2007-01-23,17.85,17.85,17.85,17.85,0,7.36266764975208,7.36266764975208,7.36266764975208,7.36266764975208,0,0.0,1.0
2007-01-24,17.85,18.0999,17.84,18.0999,1000,7.36266764975208,7.46574499684861,7.35854290597071,7.46574499684861,2424.39301203567,0.0,1.0
2007-01-25,17.45,17.55,17.34,17.34,800,7.19767789849713,7.23892533631087,7.15230571690202,7.15230571690202,1939.51440962853,0.0,1.0
2007-01-26,17.294,17.294,17.294,17.294,300,7.1333318955077,7.1333318955077,7.1333318955077,7.1333318955077,727.3179036107,0.0,1.0
2007-01-29,17.85,17.92,17.85,17.92,200,7.36266764975208,7.3915408562217,7.36266764975208,7.3915408562217,484.878602407133,0.0,1.0
2007-01-30,17.55,17.555,17.55,17.55,1000,7.23892533631087,7.24098770820156,7.23892533631087,7.23892533631087,2424.39301203567,0.0,1.0
2007-01-31,17.55,17.55,17.55,17.55,0,7.23892533631087,7.23892533631087,7.23892533631087,7.23892533631087,0,0.0,1.0
2007-02-01,17.94,17.95,17.94,17.95,200,7.39979034378445,7.40391508756582,7.39979034378445,7.40391508756582,484.878602407133,0.0,1.0
2007-02-02,17.94,17.94,17.94,17.94,300,7.39979034378445,7.39979034378445,7.39979034378445,7.39979034378445,727.317903610699,0.0,1.0
2007-02-05,17.94,17.94,17.94,17.94,0,7.39979034378445,7.39979034378445,7.39979034378445,7.39979034378445,0,0.0,1.0
2007-02-06,17.95,17.95,17.95,17.95,100,7.40391508756582,7.40391508756582,7.40391508756582,7.40391508756582,242.439301203566,0.0,1.0
2007-02-07,18.1,18.1,18.1,18.1,700,7.46578624428642,7.46578624428642,7.46578624428642,7.46578624428642,1697.07510842497,0.0,1.0
2007-02-08,18.1,18.1,18.1,18.1,0,7.46578624428642,7.46578624428642,7.46578624428642,7.46578624428642,0,0.0,1.0
2007-02-09,17.85,17.85,17.25,17.35,1600,7.36266764975208,7.36266764975208,7.11518302286966,7.1564304606834,3879.02881925707,0.0,1.0
2007-02-12,17.85,17.85,17.85,17.85,0,7.36266764975208,7.36266764975208,7.36266764975208,7.36266764975208,0,0.0,1.0
2007-02-13,17.85,17.85,17.85,17.85,0,7.36266764975208,7.36266764975208,7.36266764975208,7.36266764975208,0,0.0,1.0
2007-02-14,17.85,17.85,17.85,17.85,200,7.36266764975208,7.36266764975208,7.36266764975208,7.36266764975208,484.878602407133,0.0,1.0
2007-02-15,17.65,17.65,17.65,17.65,100,7.28017277412461,7.28017277412461,7.28017277412461,7.28017277412461,242.439301203566,0.0,1.0
2007-02-16,17.39,17.85,17.39,17.85,400,7.17292943580889,7.36266764975208,7.17292943580889,7.36266764975208,969.757204814266,0.0,1.0
2007-02-20,17.65,17.65,17.65,17.65,700,7.28017277412461,7.28017277412461,7.28017277412461,7.28017277412461,1697.07510842496,0.0,1.0
2007-02-21,17.4,17.4,17.28,17.3201,400,7.17705417959026,7.17705417959026,7.12755725421378,7.14409747677709,969.757204814267,0.0,1.0
2007-02-22,17.5,17.5,17.5,17.5,100,7.218301617404,7.218301617404,7.218301617404,7.218301617404,242.439301203567,0.0,1.0
2007-02-23,17.53,17.53,17.53,17.53,300,7.23067584874812,7.23067584874812,7.23067584874812,7.23067584874812,727.3179036107,0.0,1.0
2007-02-26,17.53,17.53,17.53,17.53,0,7.23067584874812,7.23067584874812,7.23067584874812,7.23067584874812,0,0.0,1.0
2007-02-27,17.53,17.53,17.53,17.53,0,7.23067584874812,7.23067584874812,7.23067584874812,7.23067584874812,0,0.0,1.0
2007-02-28,17.66,17.66,17.66,17.66,300,7.28429751790598,7.28429751790598,7.28429751790598,7.28429751790598,727.3179036107,0.0,1.0
2007-03-01,17.725,17.725,17.725,17.725,100,7.31110835248491,7.31110835248491,7.31110835248491,7.31110835248491,242.439301203567,0.0,1.0
2007-03-02,17.85,17.85,17.85,17.85,200,7.36266764975208,7.36266764975208,7.36266764975208,7.36266764975208,484.878602407133,0.0,1.0
2007-03-05,17.505,17.505,17.5,17.5,700,7.22036398929469,7.22036398929469,7.218301617404,7.218301617404,1697.07510842497,0.0,1.0
2007-03-06,17.55,17.55,17.55,17.55,600,7.23892533631087,7.23892533631087,7.23892533631087,7.23892533631087,1454.6358072214,0.0,1.0
2007-03-07,17.45,17.45,17.45,17.45,100,7.19767789849713,7.19767789849713,7.19767789849713,7.19767789849713,242.439301203567,0.0,1.0
2007-03-08,17.6,17.6,17.55,17.55,1500,7.25954905521774,7.25954905521774,7.23892533631087,7.23892533631087,3636.5895180535,0.0,1.0
2007-03-09,17.85,17.85,17.85,17.85,400,7.36266764975208,7.36266764975208,7.36266764975208,7.36266764975208,969.757204814266,0.0,1.0
2007-03-12,17.75,17.75,17.55,17.55,1400,7.32142021193834,7.32142021193834,7.23892533631087,7.23892533631087,3394.15021684993,0.0,1.0
2007-03-13,17.26,17.56,17.26,17.28,2200,7.11930776665103,7.24305008009224,7.11930776665103,7.12755725421378,5333.66462647846,0.0,1.0
2007-03-14,17.25,17.3699,17.25,17.3699,1400,7.11518302286966,7.16463870080833,7.11518302286966,7.16463870080833,3394.15021684993,0.0,1.0
2007-03-15,17.25,17.25,17.25,17.25,0,7.11518302286966,7.11518302286966,7.11518302286966,7.11518302286966,0,0.0,1.0
2007-03-16,17.3,17.3,17.3,17.3,400,7.13580674177653,7.13580674177653,7.13580674177653,7.13580674177653,969.757204814266,0.0,1.0
2007-03-19,17.3,17.3,17.25,17.25,1600,7.13580674177653,7.13580674177653,7.11518302286966,7.11518302286966,3879.02881925706,0.0,1.0
2007-03-20,17.77,17.77,17.77,17.77,600,7.32966969950109,7.32966969950109,7.32966969950109,7.32966969950109,1454.6358072214,0.0,1.0
2007-03-21,17.78,17.78,17.45,17.7,900,7.38329136865895,7.38329136865895,7.2462561520303,7.35007071008231,2167.32608818965,0.12,1.0
2007-03-22,17.73,17.73,17.73,17.73,100,7.36252845704855,7.36252845704855,7.36252845704855,7.36252845704855,240.81400979885,0.0,1.0
2007-03-23,17.73,17.73,17.73,17.73,0,7.36252845704855,7.36252845704855,7.36252845704855,7.36252845704855,0,0.0,1.0
2007-03-26,18.11,18.11,18.11,18.11,200,7.5203265852876,7.5203265852876,7.5203265852876,7.5203265852876,481.6280195977,0.0,1.0
2007-03-27,17.36,17.36,17.36,17.36,200,7.20888291113157,7.20888291113157,7.20888291113157,7.20888291113157,481.6280195977,0.0,1.0
2007-03-28,17.54,17.74,17.54,17.735,1500,7.28362939292902,7.36668103937063,7.28362939292902,7.36460474820959,3612.21014698275,0.0,1.0
2007-03-29,18.05,18.05,18.05,18.05,1200,7.49541109135512,7.49541109135512,7.49541109135512,7.49541109135512,2889.7681175862,0.0,1.0
2007-03-30,18.05,18.05,18.05,18.05,0,7.49541109135512,7.49541109135512,7.49541109135512,7.49541109135512,0,0.0,1.0
2007-04-02,17.5301,17.54,17.5301,17.54,300,7.27951833643016,7.28362939292902,7.27951833643016,7.28362939292902,722.44202939655,0.0,1.0
2007-04-03,17.53,17.53,17.53,17.53,0,7.27947681060694,7.27947681060694,7.27947681060694,7.27947681060694,0,0.0,1.0
2007-04-04,18.5,18.5,18.5,18.5,24,7.68227729584874,7.68227729584874,7.68227729584874,7.68227729584874,57.795362351724,0.0,1.0
2007-04-05,17.35,17.56,17.35,17.56,2800,7.20473032880949,7.29193455757318,7.20473032880949,7.29193455757318,6742.7922743678,0.0,1.0
2007-04-09,17.35,17.35,17.35,17.35,1600,7.20473032880949,7.20473032880949,7.20473032880949,7.20473032880949,3853.0241567816,0.0,1.0
2007-04-10,17.3,17.3,17.25,17.25,900,7.18396741719909,7.18396741719909,7.16320450558869,7.16320450558869,2167.32608818965,0.0,1.0
2007-04-11,17.3,17.3,17.3,17.3,0,7.18396741719909,7.18396741719909,7.18396741719909,7.18396741719909,0,0.0,1.0
2007-04-12,17.29,17.3,17.29,17.3,200,7.17981483487701,7.18396741719909,7.17981483487701,7.18396741719909,481.6280195977,0.0,1.0
2007-04-13,17.29,17.29,17.29,17.29,0,7.17981483487701,7.17981483487701,7.17981483487701,7.17981483487701,0,0.0,1.0
2007-04-16,17.29,17.29,17.29,17.29,0,7.17981483487701,7.17981483487701,7.17981483487701,7.17981483487701,0,0.0,1.0
2007-04-17,17.29,17.29,17.29,17.29,0,7.17981483487701,7.17981483487701,7.17981483487701,7.17981483487701,0,0.0,1.0
2007-04-18,17.99,17.99,17.99,17.99,300,7.47049559742264,7.47049559742264,7.47049559742264,7.47049559742264,722.442029396549,0.0,1.0
2007-04-19,17.5,17.5,17.47,17.47,400,7.2670190636407,7.2670190636407,7.25456131667446,7.25456131667446,963.256039195399,0.0,1.0
2007-04-20,17.5,17.5,17.5,17.5,0,7.2670190636407,7.2670190636407,7.2670190636407,7.2670190636407,0,0.0,1.0
2007-04-23,17.5,17.5,17.5,17.5,0,7.2670190636407,7.2670190636407,7.2670190636407,7.2670190636407,0,0.0,1.0
2007-04-24,17.5,17.5,17.5,17.5,0,7.2670190636407,7.2670190636407,7.2670190636407,7.2670190636407,0,0.0,1.0
2007-04-25,17.6,17.75,17.6,17.69,1300,7.3085448868615,7.37083362169271,7.3085448868615,7.34591812776023,3130.58212738505,0.0,1.0
2007-04-26,17.75,17.75,17.37,17.6,1900,7.37083362169271,7.37083362169271,7.21303549345365,7.3085448868615,4575.46618617815,0.0,1.0
2007-04-27,17.75,17.75,17.75,17.75,0,7.37083362169271,7.37083362169271,7.37083362169271,7.37083362169271,0,0.0,1.0
2007-04-30,17.75,17.75,17.75,17.75,200,7.37083362169271,7.37083362169271,7.37083362169271,7.37083362169271,481.6280195977,0.0,1.0
2007-05-01,17.75,17.75,17.75,17.75,0,7.37083362169271,7.37083362169271,7.37083362169271,7.37083362169271,0,0.0,1.0
2007-05-02,17.75,17.75,17.75,17.75,0,7.37083362169271,7.37083362169271,7.37083362169271,7.37083362169271,0,0.0,1.0
2007-05-03,17.26,17.29,17.25,17.25,1300,7.16735708791077,7.17981483487701,7.16320450558869,7.16320450558869,3130.58212738505,0.0,1.0
2007-05-04,17.25,17.29,17.25,17.25,600,7.16320450558869,7.17981483487701,7.16320450558869,7.16320450558869,1444.8840587931,0.0,1.0
2007-05-07,17.25,17.25,17.25,17.25,0,7.16320450558869,7.16320450558869,7.16320450558869,7.16320450558869,0,0.0,1.0
2007-05-08,17.25,17.25,17.25,17.25,700,7.16320450558869,7.16320450558869,7.16320450558869,7.16320450558869,1685.69806859195,0.0,1.0
2007-05-09,17.25,17.25,17.25,17.25,0,7.16320450558869,7.16320450558869,7.16320450558869,7.16320450558869,0,0.0,1.0
2007-05-10,17.25,17.25,17.25,17.25,0,7.16320450558869,7.16320450558869,7.16320450558869,7.16320450558869,0,0.0,1.0
2007-05-11,17.25,17.25,17.25,17.25,0,7.16320450558869,7.16320450558869,7.16320450558869,7.16320450558869,0,0.0,1.0
2007-05-14,17.25,17.29,17.25,17.29,1300,7.16320450558869,7.17981483487701,7.16320450558869,7.17981483487701,3130.58212738505,0.0,1.0
2007-05-15,17.25,17.25,17.25,17.25,0,7.16320450558869,7.16320450558869,7.16320450558869,7.16320450558869,0,0.0,1.0
2007-05-16,17.55,17.55,17.25,17.25,2500,7.2877819752511,7.2877819752511,7.16320450558869,7.16320450558869,6020.35024497125,0.0,1.0
2007-05-17,17.55,17.55,17.55,17.55,0,7.2877819752511,7.2877819752511,7.2877819752511,7.2877819752511,0,0.0,1.0
2007-05-18,17.55,17.55,17.55,17.55,0,7.2877819752511,7.2877819752511,7.2877819752511,7.2877819752511,0,0.0,1.0
2007-05-21,17.54,17.54,17.54,17.54,600,7.28362939292902,7.28362939292902,7.28362939292902,7.28362939292902,1444.8840587931,0.0,1.0
2007-05-22,17.25,17.26,17.25,17.25,2100,7.16320450558869,7.16735708791077,7.16320450558869,7.16320450558869,5057.09420577585,0.0,1.0
2007-05-23,17.35,17.35,17.35,17.35,800,7.20473032880949,7.20473032880949,7.20473032880949,7.20473032880949,1926.5120783908,0.0,1.0
2007-05-24,17.35,17.35,17.35,17.35,0,7.20473032880949,7.20473032880949,7.20473032880949,7.20473032880949,0,0.0,1.0
2007-05-25,17.25,17.25,17.25,17.25,2400,7.16320450558869,7.16320450558869,7.16320450558869,7.16320450558869,5779.5362351724,0.0,1.0
2007-05-29,17.25,17.25,17.25,17.25,1200,7.16320450558869,7.16320450558869,7.16320450558869,7.16320450558869,2889.7681175862,0.0,1.0
2007-05-30,17.25,17.25,17.25,17.25,0,7.16320450558869,7.16320450558869,7.16320450558869,7.16320450558869,0,0.0,1.0
2007-05-31,17.25,17.25,17.25,17.25,0,7.16320450558869,7.16320450558869,7.16320450558869,7.16320450558869,0,0.0,1.0
2007-06-01,17.25,17.25,17.25,17.25,0,7.16320450558869,7.16320450558869,7.16320450558869,7.16320450558869,0,0.0,1.0
2007-06-04,17.45,17.45,17.44,17.44,300,7.2462561520303,7.2462561520303,7.24210356970822,7.24210356970822,722.442029396549,0.0,1.0
2007-06-05,17.45,17.45,17.25,17.25,5600,7.2462561520303,7.2462561520303,7.16320450558869,7.16320450558869,13485.5845487356,0.0,1.0
2007-06-06,17.45,17.45,17.45,17.45,0,7.2462561520303,7.2462561520303,7.2462561520303,7.2462561520303,0,0.0,1.0
2007-06-07,17.25,17.25,17.25,17.25,300,7.16320450558869,7.16320450558869,7.16320450558869,7.16320450558869,722.442029396549,0.0,1.0
2007-06-08,17.25,17.25,17.25,17.25,0,7.16320450558869,7.16320450558869,7.16320450558869,7.16320450558869,0,0.0,1.0
2007-06-11,17.25,17.25,17.25,17.25,0,7.16320450558869,7.16320450558869,7.16320450558869,7.16320450558869,0,0.0,1.0
2007-06-12,17.25,17.25,17.25,17.25,0,7.16320450558869,7.16320450558869,7.16320450558869,7.16320450558869,0,0.0,1.0
2007-06-13,17.25,17.25,17.25,17.25,1400,7.16320450558869,7.16320450558869,7.16320450558869,7.16320450558869,3371.3961371839,0.0,1.0
2007-06-14,17.25,17.25,17.25,17.25,0,7.16320450558869,7.16320450558869,7.16320450558869,7.16320450558869,0,0.0,1.0
2007-06-15,17.25,17.25,17.25,17.25,0,7.16320450558869,7.16320450558869,7.16320450558869,7.16320450558869,0,0.0,1.0
2007-06-18,17.25,17.25,17.25,17.25,0,7.16320450558869,7.16320450558869,7.16320450558869,7.16320450558869,0,0.0,1.0
2007-06-19,17.33,17.43,17.25,17.35,1000,7.19642516416533,7.23795098738614,7.16320450558869,7.20473032880949,2408.1400979885,0.0,1.0
2007-06-20,17.33,17.33,17.33,17.33,0,7.19642516416533,7.19642516416533,7.19642516416533,7.19642516416533,0,0.0,1.0
2007-06-21,17.33,17.33,17.33,17.33,0,7.19642516416533,7.19642516416533,7.19642516416533,7.19642516416533,0,0.0,1.0
2007-06-22,17.33,17.33,17.33,17.33,4,7.2462561520303,7.2462561520303,7.2462561520303,7.2462561520303,9.56631928897207,0.12,1.0
2007-06-25,17.33,17.33,17.33,17.33,0,7.2462561520303,7.2462561520303,7.2462561520303,7.2462561520303,0,0.0,1.0
2007-06-26,17.4,17.4,17.4,17.4,100,7.27552550752032,7.27552550752032,7.27552550752032,7.27552550752032,239.157982224302,0.0,1.0
2007-06-27,17.79,17.79,17.79,17.79,100,7.43859763096474,7.43859763096474,7.43859763096474,7.43859763096474,239.157982224302,0.0,1.0
2007-06-28,17.79,17.79,17.79,17.79,0,7.43859763096474,7.43859763096474,7.43859763096474,7.43859763096474,0,0.0,1.0
2007-06-29,17.79,17.79,17.79,17.79,0,7.43859763096474,7.43859763096474,7.43859763096474,7.43859763096474,0,0.0,1.0
2007-07-02,17.79,17.79,17.79,17.79,0,7.43859763096474,7.43859763096474,7.43859763096474,7.43859763096474,0,0.0,1.0
2007-07-03,17.79,17.79,17.79,17.79,0,7.43859763096474,7.43859763096474,7.43859763096474,7.43859763096474,0,0.0,1.0
2007-07-05,17.79,17.79,17.79,17.79,0,7.43859763096474,7.43859763096474,7.43859763096474,7.43859763096474,0,0.0,1.0
2007-07-06,17.79,17.79,17.79,17.79,64,7.43859763096474,7.43859763096474,7.43859763096474,7.43859763096474,153.061108623553,0.0,1.0
2007-07-09,17.79,17.79,17.79,17.79,40,7.43859763096474,7.43859763096474,7.43859763096474,7.43859763096474,95.6631928897208,0.0,1.0
2007-07-10,17.15,17.44,17.15,17.4,20200,7.17099209505595,7.29225085351462,7.17099209505595,7.27552550752032,48309.912409309,0.0,1.0
2007-07-11,17.15,17.15,17.15,17.15,1500,7.17099209505595,7.17099209505595,7.17099209505595,7.17099209505595,3587.36973336453,0.0,1.0
2007-07-12,17.15,17.15,17.15,17.15,100,7.17099209505595,7.17099209505595,7.17099209505595,7.17099209505595,239.157982224302,0.0,1.0
2007-07-13,17.15,17.16,17.1,17.16,5700,7.17099209505595,7.17517343155452,7.15008541256308,7.17517343155452,13632.0049867852,0.0,1.0
2007-07-16,17.15,17.15,17.15,17.15,3400,7.17099209505595,7.17099209505595,7.17099209505595,7.17099209505595,8131.37139562626,0.0,1.0
2007-07-17,17.1,17.12,17.1,17.1,800,7.15008541256308,7.15844808556023,7.15008541256308,7.15008541256308,1913.26385779441,0.0,1.0
2007-07-18,17.2,17.25,17.2,17.25,1900,7.19189877754882,7.2128054600417,7.19189877754882,7.2128054600417,4544.00166226174,0.0,1.0
2007-07-19,17.2,17.2,17.2,17.2,0,7.19189877754882,7.19189877754882,7.19189877754882,7.19189877754882,0,0.0,1.0
2007-07-20,17.2,17.2,17.2,17.2,0,7.19189877754882,7.19189877754882,7.19189877754882,7.19189877754882,0,0.0,1.0
2007-07-23,17.2,17.2,17.2,17.2,0,7.19189877754882,7.19189877754882,7.19189877754882,7.19189877754882,0,0.0,1.0
2007-07-24,17.2,17.2,17.2,17.2,0,7.19189877754882,7.19189877754882,7.19189877754882,7.19189877754882,0,0.0,1.0
2007-07-25,17.0,17.15,17.0,17.15,1000,7.10827204757733,7.17099209505595,7.10827204757733,7.17099209505595,2391.57982224302,0.0,1.0
2007-07-26,16.9,17.05,16.9,17.05,1200,7.06645868259158,7.1291787300702,7.06645868259158,7.1291787300702,2869.89578669162,0.0,1.0
2007-07-27,16.9,16.9,16.9,16.9,0,7.06645868259158,7.06645868259158,7.06645868259158,7.06645868259158,0,0.0,1.0
2007-07-30,16.9999,16.9999,16.9999,16.9999,100,7.10823023421234,7.10823023421234,7.10823023421234,7.10823023421234,239.157982224302,0.0,1.0
2007-07-31,17.0,17.0,17.0,17.0,0,7.10827204757733,7.10827204757733,7.10827204757733,7.10827204757733,0,0.0,1.0
2007-08-01,17.0,17.0,17.0,17.0,0,7.10827204757733,7.10827204757733,7.10827204757733,7.10827204757733,0,0.0,1.0
2007-08-02,16.81,17.05,16.81,16.84,800,7.0288266541044,7.1291787300702,7.0288266541044,7.04137066360013,1913.26385779442,0.0,1.0
2007-08-03,16.78,16.78,16.5,16.78,18100,7.01628264460868,7.01628264460868,6.89920522264858,7.01628264460868,43287.5947825986,0.0,1.0
2007-08-06,16.78,16.78,16.78,16.78,0,7.01628264460868,7.01628264460868,7.01628264460868,7.01628264460868,0,0.0,1.0
2007-08-07,16.5,16.75,16.5,16.75,2800,6.89920522264858,7.00373863511295,6.89920522264858,7.00373863511295,6696.42350228045,0.0,1.0
2007-08-08,16.5,16.5,16.5,16.5,0,6.89920522264858,6.89920522264858,6.89920522264858,6.89920522264858,0,0.0,1.0
2007-08-09,16.5,16.5,16.5,16.5,0,6.89920522264858,6.89920522264858,6.89920522264858,6.89920522264858,0,0.0,1.0
2007-08-10,16.75,16.75,16.75,16.75,100,7.00373863511295,7.00373863511295,7.00373863511295,7.00373863511295,239.157982224302,0.0,1.0
2007-08-13,16.29,16.53,16.29,16.53,300,6.81139715617851,6.91174923214431,6.81139715617851,6.91174923214431,717.473946672906,0.0,1.0
2007-08-14,16.18,16.26,16.18,16.26,600,6.76540245469418,6.79885314668278,6.76540245469418,6.79885314668278,1434.94789334581,0.0,1.0
2007-08-15,16.18,16.18,16.18,16.18,0,6.76540245469418,6.76540245469418,6.76540245469418,6.76540245469418,0,0.0,1.0
2007-08-16,16.5,16.5,16.28,16.49,900,6.89920522264858,6.89920522264858,6.80721581967993,6.89502388615001,2152.42184001872,0.0,1.0
2007-08-17,16.5,16.5,16.25,16.25,1900,6.89920522264858,6.89920522264858,6.79467181018421,6.79467181018421,4544.00166226174,0.0,1.0
2007-08-20,16.5,16.5,16.5,16.5,0,6.89920522264858,6.89920522264858,6.89920522264858,6.89920522264858,0,0.0,1.0
2007-08-21,16.5,16.5,16.5,16.5,0,6.89920522264858,6.89920522264858,6.89920522264858,6.89920522264858,0,0.0,1.0
2007-08-22,16.5,16.5,16.5,16.5,0,6.89920522264858,6.89920522264858,6.89920522264858,6.89920522264858,0,0.0,1.0
2007-08-23,15.76,16.5,15.76,16.5,3300,6.58978632175404,6.89920522264858,6.58978632175404,6.89920522264858,7892.21341340196,0.0,1.0
2007-08-24,15.45,15.53,15.39,15.53,1000,6.46016489029822,6.49361558228682,6.43507687130677,6.49361558228682,2391.57982224302,0.0,1.0
2007-08-27,15.45,15.45,15.45,15.45,0,6.46016489029822,6.46016489029822,6.46016489029822,6.46016489029822,0,0.0,1.0
2007-08-28,15.7,15.7,15.7,15.7,2000,6.56469830276259,6.56469830276259,6.56469830276259,6.56469830276259,4783.15964448604,0.0,1.0
2007-08-29,15.45,15.53,15.39,15.53,700,6.46016489029822,6.49361558228682,6.43507687130677,6.49361558228682,1674.10587557011,0.0,1.0
2007-08-30,16.6,16.6,16.6,16.6,0,6.94101858763433,6.94101858763433,6.94101858763433,6.94101858763433,0,0.0,1.0
2007-08-31,15.5,15.5,15.5,15.5,400,6.48107157279109,6.48107157279109,6.48107157279109,6.48107157279109,956.631928897208,0.0,1.0
2007-09-04,16.45,16.45,15.6,15.6,1200,6.87829854015571,6.87829854015571,6.52288493777684,6.52288493777684,2869.89578669162,0.0,1.0
2007-09-05,16.01,16.51,16.01,16.51,1800,6.69431973421841,6.90338655914716,6.69431973421841,6.90338655914716,4304.84368003744,0.0,1.0
2007-09-06,15.51,15.51,15.51,15.51,200,6.48525290928967,6.48525290928967,6.48525290928967,6.48525290928967,478.315964448603,0.0,1.0
2007-09-07,15.51,15.51,15.51,15.51,0,6.48525290928967,6.48525290928967,6.48525290928967,6.48525290928967,0,0.0,1.0
2007-09-10,15.51,15.51,15.51,15.51,0,6.48525290928967,6.48525290928967,6.48525290928967,6.48525290928967,0,0.0,1.0
2007-09-11,15.5,15.53,15.5,15.53,21200,6.48107157279109,6.49361558228682,6.48107157279109,6.49361558228682,50701.492231552,0.0,1.0
2007-09-12,15.78,15.78,15.56,15.56,1000,6.59814899475119,6.59814899475119,6.50615959178254,6.50615959178254,2391.57982224302,0.0,1.0
2007-09-13,15.78,15.78,15.78,15.78,0,6.59814899475119,6.59814899475119,6.59814899475119,6.59814899475119,0,0.0,1.0
2007-09-14,16.6399,16.6399,16.6399,16.6399,100,6.95770212026364,6.95770212026364,6.95770212026364,6.95770212026364,239.157982224302,0.0,1.0
2007-09-17,15.56,15.56,15.54,15.54,800,6.50615959178254,6.50615959178254,6.49779691878539,6.49779691878539,1913.26385779442,0.0,1.0
2007-09-18,15.53,15.53,15.5001,15.5001,300,6.49361558228682,6.49361558228682,6.48111338615608,6.48111338615608,717.473946672905,0.0,1.0
2007-09-19,15.5,15.5,15.5,15.5,1400,6.48107157279109,6.48107157279109,6.48107157279109,6.48107157279109,3348.21175114023,0.0,1.0
2007-09-20,15.5,15.5,15.5,15.5,0,6.48107157279109,6.48107157279109,6.48107157279109,6.48107157279109,0,0.0,1.0
2007-09-21,15.72,15.72,15.72,15.72,200,6.57306097575974,6.57306097575974,6.57306097575974,6.57306097575974,478.315964448604,0.0,1.0
2007-09-24,15.72,15.72,15.72,15.72,0,6.57306097575974,6.57306097575974,6.57306097575974,6.57306097575974,0,0.0,1.0
2007-09-25,15.72,15.72,15.72,15.72,0,6.62323701374264,6.62323701374264,6.62323701374264,6.62323701374264,0,0.12,1.0
2007-09-26,15.7,15.7,15.7,15.7,1800,6.61481050354704,6.61481050354704,6.61481050354704,6.61481050354704,4272.23122791594,0.0,1.0
2007-09-27,15.7,15.7,15.7,15.7,0,6.61481050354704,6.61481050354704,6.61481050354704,6.61481050354704,0,0.0,1.0
2007-09-28,15.7,15.7,15.7,15.7,0,6.61481050354704,6.61481050354704,6.61481050354704,6.61481050354704,0,0.0,1.0
2007-10-01,15.4,15.4,15.4,15.4,1800,6.48841285061302,6.48841285061302,6.48841285061302,6.48841285061302,4272.23122791594,0.0,1.0
2007-10-02,15.4,15.4,15.4,15.4,0,6.48841285061302,6.48841285061302,6.48841285061302,6.48841285061302,0,0.0,1.0
2007-10-03,15.4,15.43,15.4,15.43,400,6.48841285061302,6.50105261590642,6.48841285061302,6.50105261590642,949.384717314652,0.0,1.0
2007-10-04,15.5,15.5,15.45,15.45,700,6.53054540159102,6.53054540159102,6.50947912610202,6.50947912610202,1661.42325530064,0.0,1.0
2007-10-05,15.5,15.5,15.5,15.5,0,6.53054540159102,6.53054540159102,6.53054540159102,6.53054540159102,0,0.0,1.0
2007-10-08,15.7,15.7,15.4,15.5,800,6.61481050354704,6.61481050354704,6.48841285061302,6.53054540159102,1898.7694346293,0.0,1.0
2007-10-09,15.71,15.71,15.71,15.71,58,6.61902375864484,6.61902375864484,6.61902375864484,6.61902375864484,137.660784010625,0.0,1.0
2007-10-10,15.5,15.5,15.5,15.5,3,6.53054540159102,6.53054540159102,6.53054540159102,6.53054540159102,7.1203853798599,0.0,1.0
2007-10-11,15.66,15.66,15.66,15.66,100,6.59795748315583,6.59795748315583,6.59795748315583,6.59795748315583,237.346179328663,0.0,1.0
2007-10-12,15.5,15.5,15.4,15.43,300,6.53054540159102,6.53054540159102,6.48841285061302,6.50105261590642,712.03853798599,0.0,1.0
2007-10-15,15.5,15.5,15.5,15.5,0,6.53054540159102,6.53054540159102,6.53054540159102,6.53054540159102,0,0.0,1.0
2007-10-16,15.5,15.5,15.5,15.5,0,6.53054540159102,6.53054540159102,6.53054540159102,6.53054540159102,0,0.0,1.0
2007-10-17,15.5,15.5,15.5,15.5,0,6.53054540159102,6.53054540159102,6.53054540159102,6.53054540159102,0,0.0,1.0
2007-10-18,15.5,15.5,15.5,15.5,0,6.53054540159102,6.53054540159102,6.53054540159102,6.53054540159102,0,0.0,1.0
2007-10-19,15.5,15.5,15.5,15.5,0,6.53054540159102,6.53054540159102,6.53054540159102,6.53054540159102,0,0.0,1.0
2007-10-22,15.72,15.72,15.72,15.72,100,6.62323701374264,6.62323701374264,6.62323701374264,6.62323701374264,237.346179328663,0.0,1.0
2007-10-23,15.72,15.72,15.72,15.72,0,6.62323701374264,6.62323701374264,6.62323701374264,6.62323701374264,0,0.0,1.0
2007-10-24,15.72,15.72,15.72,15.72,0,6.62323701374264,6.62323701374264,6.62323701374264,6.62323701374264,0,0.0,1.0
2007-10-25,15.51,15.53,15.5,15.53,2200,6.53475865668882,6.54318516688442,6.53054540159102,6.54318516688442,5221.61594523059,0.0,1.0
2007-10-26,15.51,15.51,15.51,15.51,0,6.53475865668882,6.53475865668882,6.53475865668882,6.53475865668882,0,0.0,1.0
2007-10-29,15.5,15.53,15.5,15.53,3134,6.53054540159102,6.54318516688442,6.53054540159102,6.54318516688442,7438.42926016031,0.0,1.0
2007-10-30,15.9462,15.9462,15.5,15.5,900,6.71854084405489,6.71854084405489,6.53054540159102,6.53054540159102,2136.11561395797,0.0,1.0
2007-10-31,15.5,15.5,15.5,15.5,1400,6.53054540159102,6.53054540159102,6.53054540159102,6.53054540159102,3322.84651060129,0.0,1.0
2007-11-01,15.5,15.5,15.5,15.5,0,6.53054540159102,6.53054540159102,6.53054540159102,6.53054540159102,0,0.0,1.0
2007-11-02,15.5,15.5,15.5,15.5,0,6.53054540159102,6.53054540159102,6.53054540159102,6.53054540159102,0,0.0,1.0
2007-11-05,15.5,15.5,15.5,15.5,0,6.53054540159102,6.53054540159102,6.53054540159102,6.53054540159102,0,0.0,1.0
2007-11-06,15.5,15.5,15.5,15.5,3000,6.53054540159102,6.53054540159102,6.53054540159102,6.53054540159102,7120.3853798599,0.0,1.0
2007-11-07,15.5,15.548,15.5,15.5,400,6.53054540159102,6.55076902606047,6.53054540159102,6.53054540159102,949.384717314653,0.0,1.0
2007-11-08,15.5,15.5,15.5,15.5,2100,6.53054540159102,6.53054540159102,6.53054540159102,6.53054540159102,4984.26976590193,0.0,1.0
2007-11-09,15.5,15.5,15.5,15.5,200,6.53054540159102,6.53054540159102,6.53054540159102,6.53054540159102,474.692358657327,0.0,1.0
2007-11-12,15.5,15.5,15.5,15.5,100,6.53054540159102,6.53054540159102,6.53054540159102,6.53054540159102,237.346179328663,0.0,1.0
2007-11-13,15.95,15.95,15.95,15.95,0,6.72014188099205,6.72014188099205,6.72014188099205,6.72014188099205,0,0.0,1.0
2007-11-14,15.95,15.95,15.95,15.95,0,6.72014188099205,6.72014188099205,6.72014188099205,6.72014188099205,0,0.0,1.0
2007-11-15,15.51,15.53,15.5,15.5,2700,6.53475865668882,6.54318516688442,6.53054540159102,6.53054540159102,6408.34684187391,0.0,1.0
2007-11-16,15.5,15.53,15.5,15.53,3700,6.53054540159102,6.54318516688442,6.53054540159102,6.54318516688442,8781.80863516054,0.0,1.0
2007-11-19,17.0,17.0,15.5,15.5,3700,7.16253366626112,7.16253366626112,6.53054540159102,6.53054540159102,8781.80863516054,0.0,1.0
2007-11-20,17.0,17.0,17.0,17.0,400,7.16253366626112,7.16253366626112,7.16253366626112,7.16253366626112,949.384717314653,0.0,1.0
2007-11-21,16.45,16.45,16.45,16.45,49,6.93080463588209,6.93080463588209,6.93080463588209,6.93080463588209,116.299627871045,0.0,1.0
2007-11-23,16.45,16.45,16.45,16.45,49,6.93080463588209,6.93080463588209,6.93080463588209,6.93080463588209,116.299627871045,0.0,1.0
2007-11-26,16.2,16.2,15.58,15.99,900,6.82547325843707,6.82547325843707,6.56425144237343,6.73699490138326,2136.11561395797,0.0,1.0
2007-11-27,15.5,15.53,15.5,15.53,300,6.53054540159102,6.54318516688442,6.53054540159102,6.54318516688442,712.03853798599,0.0,1.0
2007-11-28,15.5,15.5,15.5,15.5,50,6.53054540159102,6.53054540159102,6.53054540159102,6.53054540159102,118.673089664332,0.0,1.0
2007-11-29,15.5,15.5,15.5,15.5,50,6.53054540159102,6.53054540159102,6.53054540159102,6.53054540159102,118.673089664332,0.0,1.0
2007-11-30,15.5,15.5,15.5,15.5,700,6.53054540159102,6.53054540159102,6.53054540159102,6.53054540159102,1661.42325530064,0.0,1.0
2007-12-03,15.5,15.5,15.5,15.5,1200,6.53054540159102,6.53054540159102,6.53054540159102,6.53054540159102,2848.15415194396,0.0,1.0
2007-12-04,15.5,15.53,15.5,15.53,1300,6.53054540159102,6.54318516688442,6.53054540159102,6.54318516688442,3085.50033127262,0.0,1.0
2007-12-05,15.5,15.5,15.5,15.5,100,6.53054540159102,6.53054540159102,6.53054540159102,6.53054540159102,237.346179328663,0.0,1.0
2007-12-06,15.5,15.5,15.5,15.5,1100,6.53054540159102,6.53054540159102,6.53054540159102,6.53054540159102,2610.8079726153,0.0,1.0
2007-12-07,15.5,15.53,15.5,15.53,2200,6.53054540159102,6.54318516688442,6.53054540159102,6.54318516688442,5221.61594523059,0.0,1.0
2007-12-10,15.5,15.5,15.5,15.5,100,6.53054540159102,6.53054540159102,6.53054540159102,6.53054540159102,237.346179328663,0.0,1.0
2007-12-11,15.53,15.53,15.53,15.53,100,6.54318516688442,6.54318516688442,6.54318516688442,6.54318516688442,237.346179328663,0.0,1.0
2007-12-12,15.53,15.53,15.53,15.53,100,6.54318516688442,6.54318516688442,6.54318516688442,6.54318516688442,237.346179328663,0.0,1.0
2007-12-13,15.5001,15.5001,15.5,15.5,3900,6.530587534142,6.530587534142,6.53054540159102,6.53054540159102,9256.50099381787,0.0,1.0
2007-12-14,15.5,15.5,15.5,15.5,2000,6.53054540159102,6.53054540159102,6.53054540159102,6.53054540159102,4746.92358657327,0.0,1.0
2007-12-17,15.35,15.43,15.08,15.4,2700,6.46734657512401,6.50105261590642,6.3535886874834,6.48841285061302,6408.34684187391,0.0,1.0
2007-12-18,16.0,16.49,15.36,15.36,4000,6.74120815648106,6.94765765627329,6.47155983022181,6.47155983022181,9493.84717314652,0.0,1.0
2007-12-19,16.95,16.99,16.46,16.46,1300,7.14146739077212,7.15832041116332,6.93501789097989,6.93501789097989,3085.50033127262,0.0,1.0
2007-12-20,16.13,17.09,16.13,16.2501,2800,6.79598047275246,7.20045296214133,6.79598047275246,6.84658166647705,6645.69302120257,0.0,1.0
2007-12-21,17.0,17.0,17.0,17.0,200,7.16253366626112,7.16253366626112,7.16253366626112,7.16253366626112,474.692358657327,0.0,1.0
2007-12-24,17.0,17.0,17.0,17.0,100,7.16253366626112,7.16253366626112,7.16253366626112,7.16253366626112,237.346179328663,0.0,1.0
2007-12-26,15.51,17.47,15.51,17.24,3600,6.61059724844924,7.44597897681548,6.61059724844924,7.34794948828271,8446.43802995235,0.18,1.0
2007-12-27,15.51,15.51,15.51,15.51,2200,6.61059724844924,6.61059724844924,6.61059724844924,6.61059724844924,5161.71212941532,0.0,1.0
2007-12-28,15.55,16.0,15.55,16.0,3900,6.62764585515059,6.8194426805408,6.62764585515059,6.8194426805408,9150.30786578171,0.0,1.0
2007-12-31,15.55,15.55,15.55,15.55,1300,6.62764585515059,6.62764585515059,6.62764585515059,6.62764585515059,3050.10262192724,0.0,1.0
2008-01-02,15.57,16.6121,15.57,16.6121,900,6.63617015850126,7.08032898458824,6.63617015850126,7.08032898458824,2111.60950748809,0.0,1.0
2008-01-03,16.9399,16.9399,15.598,15.598,400,7.22004231650582,7.22004231650582,6.64810418319221,6.64810418319221,938.49311443915,0.0,1.0
2008-01-04,16.5,16.94,16.5,16.94,800,7.0325502643077,7.22008493802257,7.0325502643077,7.22008493802257,1876.9862288783,0.0,1.0
2008-01-07,15.62,16.0001,15.62,15.84,2600,6.65748091687795,6.81948530205755,6.65748091687795,6.75124825373539,6100.20524385448,0.0,1.0
2008-01-08,16.38,16.38,16.0,16.0,1000,6.98140444420364,6.98140444420364,6.8194426805408,6.8194426805408,2346.23278609788,0.0,1.0
2008-01-09,14.7,16.5,14.02,16.5,9100,6.26536296274686,7.0325502643077,5.97553664882387,7.0325502643077,21350.7183534907,0.0,1.0
2008-01-10,13.1,14.2,12.77,14.2,1900,6.70010511367337,7.26270935985968,6.53132383981747,7.26270935985968,3714.86709204088,0.0,1.20000048000019
2008-01-11,13.94,13.94,13.2,13.2,400,7.12973017439746,7.12973017439746,6.75125095423576,6.75125095423576,782.077282534922,0.0,1.0
2008-01-14,12.46,12.46,12.25,12.25,500,6.37277173407406,6.37277173407406,6.26536546889303,6.26536546889303,977.596603168652,0.0,1.0
2008-01-15,12.46,12.46,12.46,12.46,27,6.37277173407406,6.37277173407406,6.37277173407406,6.37277173407406,52.7902165711072,0.0,1.0
2008-01-16,12.46,12.46,12.46,12.46,27,6.37277173407406,6.37277173407406,6.37277173407406,6.37277173407406,52.7902165711072,0.0,1.0
2008-01-17,12.46,13.34,12.46,13.34,100,6.37277173407406,6.82285513102311,6.37277173407406,6.82285513102311,195.51932063373,0.0,1.0
2008-01-18,11.64,12.46,11.64,12.46,1300,5.95337584146244,6.37277173407406,5.95337584146244,6.37277173407406,2541.7511682385,0.0,1.0
2008-01-22,11.64,11.64,11.64,11.64,100,5.95337584146244,5.95337584146244,5.95337584146244,5.95337584146244,195.519320633731,0.0,1.0
2008-01-23,11.25,12.76,11.25,12.76,3000,5.75390706326911,6.52620925576124,5.75390706326911,6.52620925576124,5865.57961901192,0.0,1.0
2008-01-24,10.5,11.18,10.32,11.18,1200,5.37031325905117,5.71810497487544,5.27825074603887,5.71810497487544,2346.23184760477,0.0,1.0
2008-01-25,10.5,10.5,10.5,10.5,930,5.37031325905117,5.37031325905117,5.37031325905117,5.37031325905117,1818.32968189369,0.0,1.0
2008-01-28,10.55,10.55,10.55,10.55,3,5.39588617933237,5.39588617933237,5.39588617933237,5.39588617933237,5.86557961901191,0.0,1.0
2008-01-29,10.55,10.64,10.54,10.64,1400,5.39588617933237,5.44191743583852,5.39077159527613,5.44191743583852,2737.27048887223,0.0,1.0
2008-01-30,10.5,10.51,10.5,10.5,600,5.37031325905117,5.37542784310741,5.37031325905117,5.37031325905117,1173.11592380238,0.0,1.0
2008-01-31,11.3,11.89,10.48,10.48,7700,5.77947998355031,6.08124044286842,5.36008409093869,5.36008409093869,15054.9876887972,0.0,1.0
2008-02-01,11.5,11.5,10.7,10.7,200,5.88177166467509,5.88177166467509,5.47260494017596,5.47260494017596,391.038641267461,0.0,1.0
2008-02-04,10.85,11.65,10.7,11.54,2600,5.54932370101954,5.95849042551868,5.47260494017596,5.90223000090005,5083.50233647699,0.0,1.0
2008-02-05,10.85,10.85,10.85,10.85,2290,5.54932370101954,5.54932370101954,5.54932370101954,5.54932370101954,4477.39244251243,0.0,1.0
2008-02-06,10.45,10.8399,10.01,10.73,6300,5.34474033876998,5.54415797112274,5.11969864029545,5.48794869234468,12317.717199925,0.0,1.0
2008-02-07,10.45,10.45,10.45,10.45,5968,5.34474033876998,5.34474033876998,5.34474033876998,5.34474033876998,11668.593055421,0.0,1.0
2008-02-08,10.98,10.98,10.9799,10.98,1000,5.61581329375066,5.61581329375066,5.61576214791009,5.61581329375066,1955.1932063373,0.0,1.0
2008-02-11,11.0,11.03,10.85,10.85,1800,5.62604246186313,5.64138621403185,5.54932370101954,5.54932370101954,3519.34777140715,0.0,1.0
2008-02-12,11.5,11.5,11.0,11.0,3000,5.88177166467509,5.88177166467509,5.62604246186313,5.62604246186313,5865.57961901192,0.0,1.0
2008-02-13,10.47,10.47,10.47,10.47,200,5.35496950688246,5.35496950688246,5.35496950688246,5.35496950688246,391.03864126746,0.0,1.0
2008-02-14,10.47,10.47,10.47,10.47,2700,5.35496950688246,5.35496950688246,5.35496950688246,5.35496950688246,5279.02165711072,0.0,1.0
2008-02-15,10.2501,10.4801,10.2501,10.48,400,5.24249980348575,5.36013523677926,5.24249980348575,5.36008409093869,782.077282534922,0.0,1.0
2008-02-19,10.25,10.25,10.25,10.25,2700,5.24244865764519,5.24244865764519,5.24244865764519,5.24244865764519,5279.02165711072,0.0,1.0
2008-02-20,10.99,10.99,10.92,10.92,600,5.62092787780689,5.62092787780689,5.58512578941322,5.58512578941322,1173.11592380238,0.0,1.0
2008-02-21,11.0,11.0,11.0,11.0,1600,5.62604246186313,5.62604246186313,5.62604246186313,5.62604246186313,3128.30913013969,0.0,1.0
2008-02-22,11.06,11.06,11.06,11.06,300,5.65672996620057,5.65672996620057,5.65672996620057,5.65672996620057,586.557961901191,0.0,1.0
2008-02-25,11.06,11.06,11.06,11.06,300,5.65672996620057,5.65672996620057,5.65672996620057,5.65672996620057,586.557961901191,0.0,1.0
2008-02-26,10.3,10.35,10.3,10.35,400,5.26802157792639,5.29359449820758,5.26802157792639,5.29359449820758,782.077282534921,0.0,1.0
2008-02-27,11.69,11.69,10.98,10.99,800,5.97894876174364,5.97894876174364,5.61581329375066,5.62092787780689,1564.15456506984,0.0,1.0
2008-02-28,11.55,11.55,10.552,10.552,400,5.90734458495629,5.90734458495629,5.39690909614362,5.39690909614362,782.077282534922,0.0,1.0
2008-02-29,11.55,11.55,11.55,11.55,7,5.90734458495629,5.90734458495629,5.90734458495629,5.90734458495629,13.6863524443611,0.0,1.0
2008-03-03,11.55,11.55,11.55,11.55,0,5.90734458495629,5.90734458495629,5.90734458495629,5.90734458495629,0,0.0,1.0
2008-03-04,11.55,11.55,11.55,11.55,0,5.90734458495629,5.90734458495629,5.90734458495629,5.90734458495629,0,0.0,1.0
2008-03-05,11.2,11.2,11.0,11.03,11100,5.72833414298792,5.72833414298792,5.62604246186313,5.64138621403185,21702.6445903441,0.0,1.0
2008-03-06,11.2,11.2,11.2,11.2,0,5.72833414298792,5.72833414298792,5.72833414298792,5.72833414298792,0,0.0,1.0
2008-03-07,11.2,11.2,11.2,11.2,0,5.72833414298792,5.72833414298792,5.72833414298792,5.72833414298792,0,0.0,1.0
2008-03-10,11.0001,11.2,11.0001,11.03,300,5.6260936077037,5.72833414298792,5.6260936077037,5.64138621403185,586.557961901191,0.0,1.0
2008-03-11,11.0001,11.0001,11.0001,11.0001,0,5.6260936077037,5.6260936077037,5.6260936077037,5.6260936077037,0,0.0,1.0
2008-03-12,11.0,11.0,11.0,11.0,400,5.62604246186313,5.62604246186313,5.62604246186313,5.62604246186313,782.077282534922,0.0,1.0
2008-03-13,11.0,11.0,11.0,11.0,0,5.62604246186313,5.62604246186313,5.62604246186313,5.62604246186313,0,0.0,1.0
2008-03-14,11.0,11.0,11.0,11.0,0,5.62604246186313,5.62604246186313,5.62604246186313,5.62604246186313,0,0.0,1.0
2008-03-17,11.3,11.3,11.0001,11.0001,5200,5.77947998355031,5.77947998355031,5.6260936077037,5.6260936077037,10167.004672954,0.0,1.0
2008-03-18,11.3,11.3,11.0001,11.3,6800,5.77947998355031,5.77947998355031,5.6260936077037,5.77947998355031,13295.3138030937,0.0,1.0
2008-03-19,11.0001,11.2899,11.0,11.0,1100,5.6260936077037,5.77431425365351,5.62604246186313,5.62604246186313,2150.71252697103,0.0,1.0
2008-03-20,11.0,11.0,11.0,11.0,100,5.62604246186313,5.62604246186313,5.62604246186313,5.62604246186313,195.519320633731,0.0,1.0
2008-03-24,11.0,11.0,11.0,11.0,600,5.62604246186313,5.62604246186313,5.62604246186313,5.62604246186313,1173.11592380238,0.0,1.0
2008-03-25,13.32,13.32,11.2,11.2,4400,6.81262596291063,6.81262596291063,5.72833414298792,5.72833414298792,8602.85010788414,0.0,1.0
2008-03-26,11.83,13.79,11.7,13.33,6000,6.10169877909338,7.11263112119169,6.03464714415829,6.8753714898829,11632.8259669591,0.1,1.0
2008-03-27,12.78,12.97,12.78,12.9,1300,6.59169149592674,6.68969003929342,6.59169149592674,6.65358531278991,2520.44562617447,0.0,1.0
2008-03-28,11.21,12.8,11.21,12.8,300,5.78191405863371,6.60200713207061,5.78191405863371,6.60200713207061,581.641298347954,0.0,1.0
2008-03-31,11.21,11.21,11.21,11.21,0,5.78191405863371,5.78191405863371,5.78191405863371,5.78191405863371,0,0.0,1.0
2008-04-01,12.92,12.92,12.92,12.92,200,6.66390094893377,6.66390094893377,6.66390094893377,6.66390094893377,387.760865565303,0.0,1.0
2008-04-02,12.9499,12.9499,11.0,12.92,400,6.67932282496884,6.67932282496884,5.67359987912318,6.66390094893377,775.521731130605,0.0,1.0
2008-04-03,12.9,12.9,11.67,11.67,200,6.65358531278991,6.65358531278991,6.0191736899425,6.0191736899425,387.760865565303,0.0,1.0
2008-04-04,12.08,12.11,12.08,12.11,500,6.23064423089163,6.24611768510742,6.23064423089163,6.24611768510742,969.402163913257,0.0,1.0
2008-04-07,12.1899,12.1899,11.07,11.07,300,6.28732865150215,6.28732865150215,5.70970460562669,5.70970460562669,581.641298347954,0.0,1.0
2008-04-08,12.18,12.18,11.01,11.01,200,6.28222241161093,6.28222241161093,5.67875769719511,5.67875769719511,387.760865565303,0.0,1.0
2008-04-09,11.0001,11.01,11.0001,11.01,300,5.6736514573039,5.67875769719511,5.6736514573039,5.67875769719511,581.641298347954,0.0,1.0
2008-04-10,12.09,12.09,12.09,12.09,136,6.23580204896356,6.23580204896356,6.23580204896356,6.23580204896356,263.677388584406,0.0,1.0
2008-04-11,12.0,12.0,12.0,12.0,77,6.18938168631619,6.18938168631619,6.18938168631619,6.18938168631619,149.287933242642,0.0,1.0
2008-04-14,11.97,11.97,11.97,11.97,200,6.1739082321004,6.1739082321004,6.1739082321004,6.1739082321004,387.760865565303,0.0,1.0
2008-04-15,11.0,11.0,11.0,11.0,100,5.67359987912318,5.67359987912318,5.67359987912318,5.67359987912318,193.880432782651,0.0,1.0
2008-04-16,11.01,11.01,11.01,11.01,100,5.67875769719511,5.67875769719511,5.67875769719511,5.67875769719511,193.880432782651,0.0,1.0
2008-04-17,11.01,11.01,11.01,11.01,1,5.67875769719511,5.67875769719511,5.67875769719511,5.67875769719511,1.93880432782651,0.0,1.0
2008-04-18,11.3,11.3,11.3,11.3,100,5.82833442128108,5.82833442128108,5.82833442128108,5.82833442128108,193.880432782651,0.0,1.0
2008-04-21,11.0,11.0,11.0,11.0,100,5.67359987912318,5.67359987912318,5.67359987912318,5.67359987912318,193.880432782651,0.0,1.0
2008-04-22,11.0,11.0,11.0,11.0,0,5.67359987912318,5.67359987912318,5.67359987912318,5.67359987912318,0,0.0,1.0
2008-04-23,11.0,11.0,11.0,11.0,25,5.67359987912318,5.67359987912318,5.67359987912318,5.67359987912318,48.4701081956628,0.0,1.0
2008-04-24,11.01,11.01,11.0,11.0,2800,5.67875769719511,5.67875769719511,5.67359987912318,5.67359987912318,5428.65211791424,0.0,1.0
2008-04-25,11.01,11.01,11.01,11.01,0,5.67875769719511,5.67875769719511,5.67875769719511,5.67875769719511,0,0.0,1.0
2008-04-28,12.17,12.17,11.0,11.0,800,6.277064593539,6.277064593539,5.67359987912318,5.67359987912318,1551.04346226121,0.0,1.0
2008-04-29,12.2,12.2,12.17,12.17,1000,6.2925380477548,6.2925380477548,6.277064593539,6.277064593539,1938.80432782651,0.0,1.0
2008-04-30,11.74,12.17,11.02,12.16,1500,6.05527841644601,6.277064593539,5.68391551526704,6.27190677546707,2908.20649173977,0.0,1.0
2008-05-01,11.97,11.9999,11.06,11.06,300,6.1739082321004,6.18933010813547,5.70454678755476,5.70454678755476,581.641298347954,0.0,1.0
2008-05-02,11.97,11.97,11.97,11.97,0,6.1739082321004,6.1739082321004,6.1739082321004,6.1739082321004,0,0.0,1.0
2008-05-05,12.17,12.17,12.17,12.17,500,6.277064593539,6.277064593539,6.277064593539,6.277064593539,969.402163913258,0.0,1.0
2008-05-06,12.19,12.2,11.53,12.0,1200,6.28738022968286,6.2925380477548,5.94696423693547,6.18938168631619,2326.56519339182,0.0,1.0
2008-05-07,12.1999,12.2,12.1999,12.2,500,6.29248646957408,6.2925380477548,6.29248646957408,6.2925380477548,969.402163913256,0.0,1.0
2008-05-08,12.2,12.2,12.2,12.2,300,6.2925380477548,6.2925380477548,6.2925380477548,6.2925380477548,581.641298347954,0.0,1.0
2008-05-09,12.2,12.2,12.2,12.2,0,6.2925380477548,6.2925380477548,6.2925380477548,6.2925380477548,0,0.0,1.0
2008-05-12,12.2,12.2,12.2,12.2,0,6.2925380477548,6.2925380477548,6.2925380477548,6.2925380477548,0,0.0,1.0
2008-05-13,12.2,12.2,12.2,12.2,0,6.2925380477548,6.2925380477548,6.2925380477548,6.2925380477548,0,0.0,1.0
2008-05-14,12.2,12.2,12.2,12.2,0,6.2925380477548,6.2925380477548,6.2925380477548,6.2925380477548,0,0.0,1.0
2008-05-15,12.2,12.2,12.2,12.2,0,6.2925380477548,6.2925380477548,6.2925380477548,6.2925380477548,0,0.0,1.0
2008-05-16,12.2,12.2,12.2,12.2,0,6.2925380477548,6.2925380477548,6.2925380477548,6.2925380477548,0,0.0,1.0
2008-05-19,11.65,11.66,11.62,11.66,1400,6.00885805379864,6.01401587187057,5.99338459958285,6.01401587187057,2714.32605895712,0.0,1.0
2008-05-20,12.22,12.22,12.22,12.22,200,6.30285368389866,6.30285368389866,6.30285368389866,6.30285368389866,387.760865565303,0.0,1.0
2008-05-21,12.22,12.22,12.22,12.22,0,6.30285368389866,6.30285368389866,6.30285368389866,6.30285368389866,0,0.0,1.0
2008-05-22,12.22,12.22,12.22,12.22,0,6.30285368389866,6.30285368389866,6.30285368389866,6.30285368389866,0,0.0,1.0
2008-05-23,11.51,11.55,11.51,11.55,1700,5.93664860079161,5.95727987307934,5.93664860079161,5.95727987307934,3295.96735730508,0.0,1.0
2008-05-27,11.51,11.55,11.51,11.55,0,5.93664860079161,5.95727987307934,5.93664860079161,5.95727987307934,0,0.0,1.0
2008-05-28,11.51,11.51,11.51,11.51,5,5.93664860079161,5.93664860079161,5.93664860079161,5.93664860079161,9.69402163913258,0.0,1.0
2008-05-29,11.51,11.51,11.51,11.51,0,5.93664860079161,5.93664860079161,5.93664860079161,5.93664860079161,0,0.0,1.0
2008-05-30,11.51,12.49,11.51,12.49,200,5.93664860079161,6.44211477184077,5.93664860079161,6.44211477184077,387.760865565303,0.0,1.0
2008-06-02,12.49,12.49,12.49,12.49,0,6.44211477184077,6.44211477184077,6.44211477184077,6.44211477184077,0,0.0,1.0
2008-06-03,12.49,12.49,11.5,11.55,900,6.44211477184077,6.44211477184077,5.93149078271968,5.95727987307934,1744.92389504386,0.0,1.0
2008-06-04,12.49,12.49,12.49,12.49,0,6.44211477184077,6.44211477184077,6.44211477184077,6.44211477184077,0,0.0,1.0
2008-06-05,12.49,12.49,12.49,12.49,0,6.44211477184077,6.44211477184077,6.44211477184077,6.44211477184077,0,0.0,1.0
2008-06-06,12.43,12.43,11.11,11.5,2100,6.41116786340919,6.41116786340919,5.73033587791441,5.93149078271968,4071.48908843568,0.0,1.0
2008-06-09,12.43,12.43,12.43,12.43,0,6.41116786340919,6.41116786340919,6.41116786340919,6.41116786340919,0,0.0,1.0
2008-06-10,12.43,12.43,12.43,12.43,0,6.41116786340919,6.41116786340919,6.41116786340919,6.41116786340919,0,0.0,1.0
2008-06-11,12.43,12.43,12.43,12.43,0,6.41116786340919,6.41116786340919,6.41116786340919,6.41116786340919,0,0.0,1.0
2008-06-12,12.43,12.43,12.43,12.43,0,6.41116786340919,6.41116786340919,6.41116786340919,6.41116786340919,0,0.0,1.0
2008-06-13,12.43,12.43,12.43,12.43,0,6.41116786340919,6.41116786340919,6.41116786340919,6.41116786340919,0,0.0,1.0
2008-06-16,12.43,12.43,12.43,12.43,0,6.41116786340919,6.41116786340919,6.41116786340919,6.41116786340919,0,0.0,1.0
2008-06-17,11.0,11.11,11.0,11.11,1200,5.67359987912318,5.73033587791441,5.67359987912318,5.73033587791441,2326.56519339182,0.0,1.0
2008-06-18,11.0,11.0,11.0,11.0,800,5.67359987912318,5.67359987912318,5.67359987912318,5.67359987912318,1551.04346226121,0.0,1.0
2008-06-19,11.0,11.0,11.0,11.0,0,5.67359987912318,5.67359987912318,5.67359987912318,5.67359987912318,0,0.0,1.0
2008-06-20,11.0,11.0,11.0,11.0,0,5.67359987912318,5.67359987912318,5.67359987912318,5.67359987912318,0,0.0,1.0
2008-06-23,11.0,11.0,11.0,11.0,1100,5.67359987912318,5.67359987912318,5.67359987912318,5.67359987912318,2132.68476060916,0.0,1.0
2008-06-24,11.0,11.0,11.0,11.0,1000,5.67359987912318,5.67359987912318,5.67359987912318,5.67359987912318,1938.80432782651,0.0,1.0
2008-06-25,11.06,11.92,11.0,11.0,6000,5.75612496827406,6.20370792240748,5.72489825054382,5.72489825054382,11528.5891751405,0.1,1.0
2008-06-26,11.06,11.11,11.06,11.11,200,5.75612496827406,5.78214723304926,5.75612496827406,5.78214723304926,384.286305838015,0.0,1.0
2008-06-27,11.06,11.06,11.06,11.06,100,5.75612496827406,5.75612496827406,5.75612496827406,5.75612496827406,192.143152919008,0.0,1.0
2008-06-30,11.06,11.06,11.06,11.06,0,5.75612496827406,5.75612496827406,5.75612496827406,5.75612496827406,0,0.0,1.0
2008-07-01,11.06,11.06,11.06,11.06,0,5.75612496827406,5.75612496827406,5.75612496827406,5.75612496827406,0,0.0,1.0
2008-07-02,11.06,11.1,11.06,11.09,2400,5.75612496827406,5.77694278009422,5.75612496827406,5.77173832713918,4611.43567005618,0.0,1.0
2008-07-03,11.06,11.06,11.06,11.06,0,5.75612496827406,5.75612496827406,5.75612496827406,5.75612496827406,0,0.0,1.0
2008-07-07,11.01,11.11,11.01,11.11,1100,5.73010270349886,5.78214723304926,5.73010270349886,5.78214723304926,2113.57468210908,0.0,1.0
2008-07-08,11.01,11.01,11.01,11.01,500,5.73010270349886,5.73010270349886,5.73010270349886,5.73010270349886,960.715764595038,0.0,1.0
2008-07-09,11.93,11.93,11.93,11.93,47,6.20891237536252,6.20891237536252,6.20891237536252,6.20891237536252,90.3072818719336,0.0,1.0
2008-07-10,11.01,11.01,11.01,11.01,1000,5.73010270349886,5.73010270349886,5.73010270349886,5.73010270349886,1921.43152919008,0.0,1.0
2008-07-11,11.01,11.01,11.01,11.01,1000,5.73010270349886,5.73010270349886,5.73010270349886,5.73010270349886,1921.43152919008,0.0,1.0
2008-07-14,11.01,11.05,11.01,11.05,1700,5.73010270349886,5.75092051531902,5.73010270349886,5.75092051531902,3266.43359962313,0.0,1.0
2008-07-15,11.1,11.1,11.01,11.01,400,5.77694278009422,5.77694278009422,5.73010270349886,5.73010270349886,768.57261167603,0.0,1.0
2008-07-16,11.1,11.1,11.1,11.1,0,5.77694278009422,5.77694278009422,5.77694278009422,5.77694278009422,0,0.0,1.0
2008-07-17,11.1501,11.1501,11.15,11.15,1900,5.80301708939897,5.80301708939897,5.80296504486942,5.80296504486942,3650.71990546114,0.0,1.0
2008-07-18,11.15,11.15,11.15,11.15,1500,5.80296504486942,5.80296504486942,5.80296504486942,5.80296504486942,2882.14729378511,0.0,1.0
2008-07-21,11.49,11.49,11.44,11.44,300,5.97991644534077,5.97991644534077,5.95389418056557,5.95389418056557,576.429458757023,0.0,1.0
2008-07-22,11.15,11.21,11.15,11.17,500,5.80296504486942,5.83419176259966,5.80296504486942,5.8133739507795,960.715764595037,0.0,1.0
2008-07-23,11.15,11.15,11.15,11.15,0,5.80296504486942,5.80296504486942,5.80296504486942,5.80296504486942,0,0.0,1.0
2008-07-24,11.15,11.15,11.15,11.15,0,5.80296504486942,5.80296504486942,5.80296504486942,5.80296504486942,0,0.0,1.0
2008-07-25,12.0,12.0,11.15,11.47,1305,6.2453435460478,6.2453435460478,5.80296504486942,5.96950753943069,2507.46814559305,0.0,1.0
2008-07-28,12.0,12.0,12.0,12.0,200,6.2453435460478,6.2453435460478,6.2453435460478,6.2453435460478,384.286305838015,0.0,1.0
2008-07-29,11.6,12.0,11.6,12.0,9200,6.03716542784621,6.2453435460478,6.03716542784621,6.2453435460478,17677.1700685487,0.0,1.0
2008-07-30,11.15,11.15,11.15,11.15,800,5.80296504486942,5.80296504486942,5.80296504486942,5.80296504486942,1537.14522335206,0.0,1.0
2008-07-31,11.15,11.15,11.15,11.15,0,5.80296504486942,5.80296504486942,5.80296504486942,5.80296504486942,0,0.0,1.0
2008-08-01,11.1501,11.1501,11.15,11.15,3000,5.80301708939897,5.80301708939897,5.80296504486942,5.80296504486942,5764.29458757023,0.0,1.0
2008-08-04,11.94,11.94,11.94,11.94,200,6.21411682831756,6.21411682831756,6.21411682831756,6.21411682831756,384.286305838015,0.0,1.0
2008-08-05,11.9,11.9,11.9,11.9,300,6.1932990164974,6.1932990164974,6.1932990164974,6.1932990164974,576.429458757023,0.0,1.0
2008-08-06,11.155,11.16,11.155,11.16,400,5.80556727134694,5.80816949782446,5.80556727134694,5.80816949782446,768.57261167603,0.0,1.0
2008-08-07,11.15,11.15,11.15,11.15,600,5.80296504486942,5.80296504486942,5.80296504486942,5.80296504486942,1152.85891751404,0.0,1.0
2008-08-08,11.1501,11.1501,11.15,11.15,1000,5.80301708939897,5.80301708939897,5.80296504486942,5.80296504486942,1921.43152919008,0.0,1.0
2008-08-11,11.15,11.15,11.15,11.15,3700,5.80296504486942,5.80296504486942,5.80296504486942,5.80296504486942,7109.29665800328,0.0,1.0
2008-08-12,11.15,12.0,11.15,12.0,10500,5.80296504486942,6.2453435460478,5.80296504486942,6.2453435460478,20175.0310564958,0.0,1.0
2008-08-13,11.15,11.15,11.15,11.15,0,5.80296504486942,5.80296504486942,5.80296504486942,5.80296504486942,0,0.0,1.0
2008-08-14,11.15,11.15,11.15,11.15,0,5.80296504486942,5.80296504486942,5.80296504486942,5.80296504486942,0,0.0,1.0
2008-08-15,11.74,11.74,11.74,11.74,100,6.11002776921677,6.11002776921677,6.11002776921677,6.11002776921677,192.143152919007,0.0,1.0
2008-08-18,11.1,11.14,11.1,11.14,1000,5.77694278009422,5.79776059191438,5.77694278009422,5.79776059191438,1921.43152919007,0.0,1.0
2008-08-19,11.25,11.25,11.25,11.25,1000,5.85500957441982,5.85500957441982,5.85500957441982,5.85500957441982,1921.43152919007,0.0,1.0
2008-08-20,11.25,11.25,11.25,11.25,0,5.85500957441982,5.85500957441982,5.85500957441982,5.85500957441982,0,0.0,1.0
2008-08-21,11.25,11.25,11.25,11.25,300,5.85500957441982,5.85500957441982,5.85500957441982,5.85500957441982,576.429458757022,0.0,1.0
2008-08-22,11.25,11.25,11.25,11.25,0,5.85500957441982,5.85500957441982,5.85500957441982,5.85500957441982,0,0.0,1.0
2008-08-25,11.25,11.25,11.25,11.25,0,5.85500957441982,5.85500957441982,5.85500957441982,5.85500957441982,0,0.0,1.0
2008-08-26,11.5,11.5,11.25,11.25,1100,5.98512089829581,5.98512089829581,5.85500957441982,5.85500957441982,2113.57468210908,0.0,1.0
2008-08-27,11.65,11.65,11.16,11.16,300,6.06318769262141,6.06318769262141,5.80816949782446,5.80816949782446,576.429458757023,0.0,1.0
2008-08-28,11.9599,11.9599,11.11,11.135,400,6.22447368969809,6.22447368969809,5.78214723304926,5.79515836543686,768.572611676031,0.0,1.0
2008-08-29,11.135,11.135,11.11,11.11,200,5.79515836543686,5.79515836543686,5.78214723304926,5.78214723304926,384.286305838015,0.0,1.0
2008-09-02,11.14,11.14,11.14,11.14,0,5.79776059191438,5.79776059191438,5.79776059191438,5.79776059191438,0,0.0,1.0
2008-09-03,11.14,11.14,11.14,11.14,0,5.79776059191438,5.79776059191438,5.79776059191438,5.79776059191438,0,0.0,1.0
2008-09-04,11.14,11.14,11.14,11.14,0,5.79776059191438,5.79776059191438,5.79776059191438,5.79776059191438,0,0.0,1.0
2008-09-05,11.1,11.1,11.1,11.1,300,5.77694278009422,5.77694278009422,5.77694278009422,5.77694278009422,576.429458757022,0.0,1.0
2008-09-08,11.1,11.1,11.1,11.1,0,5.77694278009422,5.77694278009422,5.77694278009422,5.77694278009422,0,0.0,1.0
2008-09-09,11.1001,11.1001,11.1001,11.1001,200,5.77699482462377,5.77699482462377,5.77699482462377,5.77699482462377,384.286305838015,0.0,1.0
2008-09-10,11.1,11.1,11.1,11.1,0,5.77694278009422,5.77694278009422,5.77694278009422,5.77694278009422,0,0.0,1.0
2008-09-11,11.1,11.1,11.1,11.1,0,5.77694278009422,5.77694278009422,5.77694278009422,5.77694278009422,0,0.0,1.0
2008-09-12,11.1,11.1,11.1,11.1,0,5.77694278009422,5.77694278009422,5.77694278009422,5.77694278009422,0,0.0,1.0
2008-09-15,11.1,11.1,11.1,11.1,0,5.77694278009422,5.77694278009422,5.77694278009422,5.77694278009422,0,0.0,1.0
2008-09-16,10.0,11.49,10.0,11.48,1700,5.20445295503984,5.97991644534077,5.20445295503984,5.97471199238573,3266.43359962313,0.0,1.0
2008-09-17,11.0,11.11,11.0,11.1,2400,5.72489825054382,5.78214723304926,5.72489825054382,5.77694278009422,4611.43567005618,0.0,1.0
2008-09-18,11.49,11.49,11.0,11.0,2100,5.97991644534077,5.97991644534077,5.72489825054382,5.72489825054382,4035.00621129916,0.0,1.0
2008-09-19,11.5,11.5,11.5,11.5,400,5.98512089829581,5.98512089829581,5.98512089829581,5.98512089829581,768.57261167603,0.0,1.0
2008-09-22,11.5,11.5,11.5,11.5,0,5.98512089829581,5.98512089829581,5.98512089829581,5.98512089829581,0,0.0,1.0
2008-09-23,11.5,11.5,11.5,11.5,0,5.98512089829581,5.98512089829581,5.98512089829581,5.98512089829581,0,0.0,1.0
2008-09-24,11.25,11.25,11.25,11.25,1000,5.90705410397021,5.90705410397021,5.90705410397021,5.90705410397021,1904.50261703862,0.1,1.0
2008-09-25,11.25,11.25,11.25,11.25,0,5.90705410397021,5.90705410397021,5.90705410397021,5.90705410397021,0,0.0,1.0
2008-09-26,9.01,11.15,7.59,11.15,5600,4.73089399793526,5.85454695637937,3.98529250214524,5.85454695637937,10665.2146554163,0.0,1.0
2008-09-29,8.9,9.7,8.67,9.1,2200,4.67313613558532,5.0931933163121,4.55236969612638,4.77815043076702,4189.90575748497,0.0,1.0
2008-09-30,9.25,11.0,9.05,9.05,2600,4.85691115215329,5.7757862349931,4.75189685697159,4.75189685697159,4951.70680430041,0.0,1.0
2008-10-01,10.9,10.9,9.05,9.25,2100,5.72327908740225,5.72327908740225,4.75189685697159,4.85691115215329,3999.45549578111,0.0,1.0
2008-10-02,9.07,9.25,9.07,9.25,500,4.76239828648976,4.85691115215329,4.76239828648976,4.85691115215329,952.251308519311,0.0,1.0
2008-10-03,11.0,11.0,10.97,10.97,900,5.7757862349931,5.7757862349931,5.76003409071584,5.76003409071584,1714.05235533476,0.0,1.0
2008-10-06,11.0,11.0,11.0,11.0,17,5.7757862349931,5.7757862349931,5.7757862349931,5.7757862349931,32.3765444896566,0.0,1.0
2008-10-07,10.75,10.75,10.75,10.75,300,5.64451836601598,5.64451836601598,5.64451836601598,5.64451836601598,571.350785111587,0.0,1.0
2008-10-08,10.2499,10.2499,10.2499,10.2499,100,5.38193012091416,5.38193012091416,5.38193012091416,5.38193012091416,190.450261703862,0.0,1.0
2008-10-09,10.2499,10.25,10.2499,10.25,200,5.38193012091416,5.38198262806175,5.38193012091416,5.38198262806175,380.900523407724,0.0,1.0
2008-10-10,10.2499,10.2499,9.31,9.31,400,5.38193012091416,5.38193012091416,4.88841544070779,4.88841544070779,761.801046815448,0.0,1.0
2008-10-13,9.9999,9.9999,9.41,9.41,400,5.25066225193704,5.25066225193704,4.94092258829864,4.94092258829864,761.801046815449,0.0,1.0
2008-10-14,10.0,10.0,10.0,10.0,700,5.25071475908463,5.25071475908463,5.25071475908463,5.25071475908463,1333.15183192704,0.0,1.0
2008-10-15,10.0,10.0,10.0,10.0,0,5.25071475908463,5.25071475908463,5.25071475908463,5.25071475908463,0,0.0,1.0
2008-10-16,9.99,10.0,9.99,10.0,1000,5.24546404432555,5.25071475908463,5.24546404432555,5.25071475908463,1904.50261703862,0.0,1.0
2008-10-17,9.99,9.99,9.99,9.99,0,5.24546404432555,5.24546404432555,5.24546404432555,5.24546404432555,0,0.0,1.0
2008-10-20,9.99,9.99,9.99,9.99,0,5.24546404432555,5.24546404432555,5.24546404432555,5.24546404432555,0,0.0,1.0
2008-10-21,9.955,9.955,9.955,9.955,100,5.22708654266875,5.22708654266875,5.22708654266875,5.22708654266875,190.450261703862,0.0,1.0
2008-10-22,9.9,9.9,9.9,9.9,800,5.19820761149379,5.19820761149379,5.19820761149379,5.19820761149379,1523.6020936309,0.0,1.0
2008-10-23,9.9,9.9,9.9,9.9,0,5.19820761149379,5.19820761149379,5.19820761149379,5.19820761149379,0,0.0,1.0
2008-10-24,9.89,9.9,9.89,9.9,200,5.1929568967347,5.19820761149379,5.1929568967347,5.19820761149379,380.900523407725,0.0,1.0
2008-10-27,9.9,9.9,9.9,9.9,200,5.19820761149379,5.19820761149379,5.19820761149379,5.19820761149379,380.900523407724,0.0,1.0
2008-10-28,9.9,9.9,9.9,9.9,0,5.19820761149379,5.19820761149379,5.19820761149379,5.19820761149379,0,0.0,1.0
2008-10-29,9.55,10.3,9.55,10.3,800,5.01443259492583,5.40823620185717,5.01443259492583,5.40823620185717,1523.6020936309,0.0,1.0
2008-10-30,9.3,9.5,9.3,9.45,1100,4.88316472594871,4.9881790211304,4.88316472594871,4.96192544733498,2094.95287874248,0.0,1.0
2008-10-31,9.2,9.2,9.2,9.2,100,4.83065757835786,4.83065757835786,4.83065757835786,4.83065757835786,190.450261703862,0.0,1.0
2008-11-03,9.91,9.91,9.91,9.91,100,5.20345832625287,5.20345832625287,5.20345832625287,5.20345832625287,190.450261703862,0.0,1.0
2008-11-04,9.91,9.91,9.91,9.91,0,5.20345832625287,5.20345832625287,5.20345832625287,5.20345832625287,0,0.0,1.0
2008-11-05,9.1,9.63,9.1,9.63,1200,4.77815043076702,5.0564383129985,4.77815043076702,5.0564383129985,2285.40314044634,0.0,1.0
2008-11-06,9.05,9.05,9.05,9.05,200,4.75189685697159,4.75189685697159,4.75189685697159,4.75189685697159,380.900523407725,0.0,1.0
2008-11-07,9.96,9.96,9.96,9.96,100,5.2297119000483,5.2297119000483,5.2297119000483,5.2297119000483,190.450261703862,0.0,1.0
2008-11-10,9.96,9.96,9.96,9.96,0,5.2297119000483,5.2297119000483,5.2297119000483,5.2297119000483,0,0.0,1.0
2008-11-11,9.96,9.96,9.96,9.96,0,5.2297119000483,5.2297119000483,5.2297119000483,5.2297119000483,0,0.0,1.0
2008-11-12,9.96,9.96,9.96,9.96,0,5.2297119000483,5.2297119000483,5.2297119000483,5.2297119000483,0,0.0,1.0
2008-11-13,9.96,9.96,9.96,9.96,0,5.2297119000483,5.2297119000483,5.2297119000483,5.2297119000483,0,0.0,1.0
2008-11-14,9.96,9.96,9.96,9.96,0,5.2297119000483,5.2297119000483,5.2297119000483,5.2297119000483,0,0.0,1.0
2008-11-17,9.96,9.96,9.96,9.96,0,5.2297119000483,5.2297119000483,5.2297119000483,5.2297119000483,0,0.0,1.0
2008-11-18,9.96,9.96,9.96,9.96,0,5.2297119000483,5.2297119000483,5.2297119000483,5.2297119000483,0,0.0,1.0
2008-11-19,9.75,9.75,9.75,9.75,100,5.11944689010752,5.11944689010752,5.11944689010752,5.11944689010752,190.450261703862,0.0,1.0
2008-11-20,9.25,9.25,9.25,9.25,100,4.85691115215329,4.85691115215329,4.85691115215329,4.85691115215329,190.450261703862,0.0,1.0
2008-11-21,9.002,9.05,9.0,9.05,1300,4.72669342612799,4.75189685697159,4.72564328317617,4.75189685697159,2475.85340215021,0.0,1.0
2008-11-24,9.0,9.0,9.0,9.0,100,4.72564328317617,4.72564328317617,4.72564328317617,4.72564328317617,190.450261703862,0.0,1.0
2008-11-25,9.0001,9.0001,9.0,9.0,300,4.72569579032376,4.72569579032376,4.72564328317617,4.72564328317617,571.350785111587,0.0,1.0
2008-11-26,9.0,9.0,9.0,9.0,0,4.72564328317617,4.72564328317617,4.72564328317617,4.72564328317617,0,0.0,1.0
2008-11-28,9.0,9.0,9.0,9.0,0,4.72564328317617,4.72564328317617,4.72564328317617,4.72564328317617,0,0.0,1.0
2008-12-01,9.0,9.0,9.0,9.0,0,4.72564328317617,4.72564328317617,4.72564328317617,4.72564328317617,0,0.0,1.0
2008-12-02,9.0,9.0,9.0,9.0,0,4.72564328317617,4.72564328317617,4.72564328317617,4.72564328317617,0,0.0,1.0
2008-12-03,8.8,8.8,8.8,8.8,100,4.62062898799448,4.62062898799448,4.62062898799448,4.62062898799448,190.450261703862,0.0,1.0
2008-12-04,8.75,8.8,8.75,8.8,200,4.59437541419905,4.62062898799448,4.59437541419905,4.62062898799448,380.900523407725,0.0,1.0
2008-12-05,9.75,9.75,8.7,8.9,1300,5.11944689010752,5.11944689010752,4.56812184040363,4.67313613558532,2475.85340215021,0.0,1.0
2008-12-08,9.75,9.75,9.75,9.75,100,5.11944689010752,5.11944689010752,5.11944689010752,5.11944689010752,190.450261703862,0.0,1.0
2008-12-09,9.75,9.75,9.75,9.75,0,5.11944689010752,5.11944689010752,5.11944689010752,5.11944689010752,0,0.0,1.0
2008-12-10,9.75,9.75,9.75,9.75,0,5.11944689010752,5.11944689010752,5.11944689010752,5.11944689010752,0,0.0,1.0
2008-12-11,9.93,9.93,9.93,9.93,300,5.21395975577104,5.21395975577104,5.21395975577104,5.21395975577104,571.350785111586,0.0,1.0
2008-12-12,9.9,9.97,9.9,9.97,7700,5.19820761149379,5.23496261480738,5.19820761149379,5.23496261480738,14664.6701511974,0.0,1.0
2008-12-15,9.97,9.97,9.97,9.97,200,5.23496261480738,5.23496261480738,5.23496261480738,5.23496261480738,380.900523407724,0.0,1.0
2008-12-16,9.97,9.97,9.97,9.97,0,5.23496261480738,5.23496261480738,5.23496261480738,5.23496261480738,0,0.0,1.0
2008-12-17,10.0,11.0,9.955,10.0,1600,5.25071475908463,5.7757862349931,5.22708654266875,5.25071475908463,3047.2041872618,0.0,1.0
2008-12-18,10.0,10.0,10.0,10.0,100,5.25071475908463,5.25071475908463,5.25071475908463,5.25071475908463,190.450261703862,0.0,1.0
2008-12-19,10.0,10.0,10.0,10.0,0,5.25071475908463,5.25071475908463,5.25071475908463,5.25071475908463,0,0.0,1.0
2008-12-22,10.9,10.9,10.0,10.0,200,5.72327908740225,5.72327908740225,5.25071475908463,5.25071475908463,380.900523407724,0.0,1.0
2008-12-23,10.0,11.0,10.0,11.0,800,5.25071475908463,5.7757862349931,5.25071475908463,5.7757862349931,1523.6020936309,0.0,1.0
2008-12-24,10.0,10.0,10.0,10.0,0,5.32947548047091,5.32947548047091,5.32947548047091,5.32947548047091,0,0.15,1.0
2008-12-26,10.0,10.0,10.0,10.0,0,5.32947548047091,5.32947548047091,5.32947548047091,5.32947548047091,0,0.0,1.0
2008-12-29,10.0,10.0,10.0,10.0,0,5.32947548047091,5.32947548047091,5.32947548047091,5.32947548047091,0,0.0,1.0
2008-12-30,8.54,8.9,8.13,8.9,1100,4.55137206032215,4.74323317761911,4.33286356562285,4.74323317761911,2063.99298398274,0.0,1.0
2008-12-31,10.94,10.94,10.92,10.92,300,5.83044617563517,5.83044617563517,5.81978722467423,5.81978722467423,562.907177449839,0.0,1.0
2009-01-02,9.95,9.98,9.95,9.95,400,5.30282810306855,5.31881652950996,5.30282810306855,5.30282810306855,750.542903266452,0.0,1.0
2009-01-05,9.9499,9.9499,9.9499,9.9499,100,5.30277480831375,5.30277480831375,5.30277480831375,5.30277480831375,187.635725816613,0.0,1.0
2009-01-06,9.89,9.89,8.75,9.17,1800,5.27085125018572,5.27085125018572,4.66329104541204,4.88712901559182,3377.44306469904,0.0,1.0
2009-01-07,9.7899,9.98,9.05,9.05,6700,5.21750320062621,5.31881652950996,4.82317530982617,4.82317530982617,12571.5936297131,0.0,1.0
2009-01-08,11.0,11.0,9.05,9.05,1600,5.862423028518,5.862423028518,4.82317530982617,4.82317530982617,3002.1716130658,0.0,1.0
2009-01-09,10.96,10.96,10.96,10.96,300,5.84110512659611,5.84110512659611,5.84110512659611,5.84110512659611,562.907177449839,0.0,1.0
2009-01-12,10.6,10.6,10.01,10.01,400,5.64924400929916,5.64924400929916,5.33480495595138,5.33480495595138,750.542903266451,0.0,1.0
2009-01-13,10.6,10.6,10.6,10.6,4,5.64924400929916,5.64924400929916,5.64924400929916,5.64924400929916,7.50542903266451,0.0,1.0
2009-01-14,9.89,9.89,9.25,9.25,1200,5.27085125018572,5.27085125018572,4.92976481943559,4.92976481943559,2251.62870979936,0.0,1.0
2009-01-15,9.57,9.57,9.25,9.25,200,5.10030803481066,5.10030803481066,4.92976481943559,4.92976481943559,375.271451633225,0.0,1.0
2009-01-16,9.57,9.57,9.57,9.57,0,5.10030803481066,5.10030803481066,5.10030803481066,5.10030803481066,0,0.0,1.0
2009-01-20,9.57,9.57,9.57,9.57,44,5.10030803481066,5.10030803481066,5.10030803481066,5.10030803481066,82.5597193593096,0.0,1.0
2009-01-21,9.57,9.57,9.57,9.57,0,5.10030803481066,5.10030803481066,5.10030803481066,5.10030803481066,0,0.0,1.0
2009-01-22,9.57,9.57,9.57,9.57,0,5.10030803481066,5.10030803481066,5.10030803481066,5.10030803481066,0,0.0,1.0
2009-01-23,9.57,9.57,9.57,9.57,0,5.10030803481066,5.10030803481066,5.10030803481066,5.10030803481066,0,0.0,1.0
2009-01-26,8.6499,9.2501,8.315,9.25,2700,4.60994299585253,4.92981811419039,4.43145886201156,4.92976481943559,5066.16459704855,0.0,1.0
2009-01-27,8.5,8.5,8.34,8.34,800,4.53005415840027,4.53005415840027,4.44478255071273,4.44478255071273,1501.0858065329,0.0,1.0
2009-01-28,8.5,8.5,8.5,8.5,0,4.53005415840027,4.53005415840027,4.53005415840027,4.53005415840027,0,0.0,1.0
2009-01-29,8.41,10.69,8.41,10.69,1400,4.48208887907603,5.6972092886234,4.48208887907603,5.6972092886234,2626.90016143258,0.0,1.0
2009-01-30,8.41,8.41,8.41,8.41,0,4.48208887907603,4.48208887907603,4.48208887907603,4.48208887907603,0,0.0,1.0
2009-02-02,8.41,8.41,8.41,8.41,0,4.48208887907603,4.48208887907603,4.48208887907603,4.48208887907603,0,0.0,1.0
2009-02-03,8.41,8.41,8.41,8.41,0,4.48208887907603,4.48208887907603,4.48208887907603,4.48208887907603,0,0.0,1.0
2009-02-04,8.5401,8.5401,8.5401,8.5401,300,4.55142535507696,4.55142535507696,4.55142535507696,4.55142535507696,562.907177449838,0.0,1.0
2009-02-05,9.5,9.98,9.12,9.98,500,5.06300170644736,5.31881652950996,4.86048163818946,5.31881652950996,938.178629083064,0.0,1.0
2009-02-06,9.96,9.96,9.96,9.96,200,5.30815757854902,5.30815757854902,5.30815757854902,5.30815757854902,375.271451633226,0.0,1.0
2009-02-09,8.6,9.96,8.6,9.96,400,4.58334891320498,5.30815757854902,4.58334891320498,5.30815757854902,750.542903266451,0.0,1.0
2009-02-10,8.6,8.6,8.6,8.6,200,4.58334891320498,4.58334891320498,4.58334891320498,4.58334891320498,375.271451633226,0.0,1.0
2009-02-11,8.6,8.6,8.6,8.6,0,4.58334891320498,4.58334891320498,4.58334891320498,4.58334891320498,0,0.0,1.0
2009-02-12,8.6,8.6,8.6,8.6,0,4.58334891320498,4.58334891320498,4.58334891320498,4.58334891320498,0,0.0,1.0
2009-02-13,9.3,9.88,8.99,8.99,6500,4.95641219683794,5.26552177470525,4.79119845694334,4.79119845694334,12196.3221780798,0.0,1.0
2009-02-17,9.3,9.3,9.3,9.3,0,4.95641219683794,4.95641219683794,4.95641219683794,4.95641219683794,0,0.0,1.0
2009-02-18,9.3,9.3,9.3,9.3,0,4.95641219683794,4.95641219683794,4.95641219683794,4.95641219683794,0,0.0,1.0
2009-02-19,9.3,9.3,9.3,9.3,0,4.95641219683794,4.95641219683794,4.95641219683794,4.95641219683794,0,0.0,1.0
2009-02-20,8.95,8.95,8.7,8.7,700,4.76988055502146,4.76988055502146,4.63664366800969,4.63664366800969,1313.45008071629,0.0,1.0
2009-02-23,8.95,8.95,8.95,8.95,0,4.76988055502146,4.76988055502146,4.76988055502146,4.76988055502146,0,0.0,1.0
2009-02-24,8.95,8.95,8.95,8.95,0,4.76988055502146,4.76988055502146,4.76988055502146,4.76988055502146,0,0.0,1.0
2009-02-25,8.95,8.95,8.95,8.95,0,4.76988055502146,4.76988055502146,4.76988055502146,4.76988055502146,0,0.0,1.0
2009-02-26,8.95,8.95,8.95,8.95,0,4.76988055502146,4.76988055502146,4.76988055502146,4.76988055502146,0,0.0,1.0
2009-02-27,9.25,9.94,8.7,8.7,11300,4.92976481943559,5.29749862758808,4.63664366800969,4.63664366800969,21202.8370172772,0.0,1.0
2009-03-02,9.25,9.25,9.25,9.25,0,4.92976481943559,4.92976481943559,4.92976481943559,4.92976481943559,0,0.0,1.0
2009-03-03,9.25,9.25,9.25,9.25,0,4.92976481943559,4.92976481943559,4.92976481943559,4.92976481943559,0,0.0,1.0
2009-03-04,8.57,8.57,8.57,8.57,1100,4.56736048676357,4.56736048676357,4.56736048676357,4.56736048676357,2063.99298398274,0.0,1.0
2009-03-05,8.55,8.55,8.55,8.55,600,4.55670153580262,4.55670153580262,4.55670153580262,4.55670153580262,1125.81435489968,0.0,1.0
2009-03-06,8.51,8.55,8.51,8.55,3500,4.53538363388074,4.55670153580262,4.53538363388074,4.55670153580262,6567.25040358145,0.0,1.0
2009-03-09,8.51,8.51,8.51,8.51,0,4.53538363388074,4.53538363388074,4.53538363388074,4.53538363388074,0,0.0,1.0
2009-03-10,8.75,8.75,8.5,8.5,800,4.66329104541204,4.66329104541204,4.53005415840027,4.53005415840027,1501.0858065329,0.0,1.0
2009-03-11,8.75,8.75,8.75,8.75,0,4.66329104541204,4.66329104541204,4.66329104541204,4.66329104541204,0,0.0,1.0
2009-03-12,8.75,8.75,8.75,8.75,0,4.66329104541204,4.66329104541204,4.66329104541204,4.66329104541204,0,0.0,1.0
2009-03-13,8.705,8.705,8.705,8.705,200,4.63930840574992,4.63930840574992,4.63930840574992,4.63930840574992,375.271451633226,0.0,1.0
2009-03-16,8.71,8.71,8.71,8.71,0,4.64197314349016,4.64197314349016,4.64197314349016,4.64197314349016,0,0.0,1.0
2009-03-17,8.71,8.71,8.71,8.71,0,4.64197314349016,4.64197314349016,4.64197314349016,4.64197314349016,0,0.0,1.0
2009-03-18,8.75,8.75,8.5,8.5,7100,4.66329104541204,4.66329104541204,4.53005415840027,4.53005415840027,13322.1365329795,0.0,1.0
2009-03-19,9.5,9.5,9.0,9.5,7100,5.06300170644736,5.06300170644736,4.79652793242381,5.06300170644736,13322.1365329795,0.0,1.0
2009-03-20,9.5,9.5,9.5,9.5,0,5.06300170644736,5.06300170644736,5.06300170644736,5.06300170644736,0,0.0,1.0
2009-03-23,9.5,9.5,9.5,9.5,0,5.06300170644736,5.06300170644736,5.06300170644736,5.06300170644736,0,0.0,1.0
2009-03-24,9.5,9.5,9.5,9.5,0,5.11629646125207,5.11629646125207,5.11629646125207,5.11629646125207,0,0.1,1.0
2009-03-25,9.5,9.5,9.5,9.5,0,5.11629646125207,5.11629646125207,5.11629646125207,5.11629646125207,0,0.0,1.0
2009-03-26,9.5,9.5,9.5,9.5,0,5.11629646125207,5.11629646125207,5.11629646125207,5.11629646125207,0,0.0,1.0
2009-03-27,8.9999,8.9999,8.9999,8.9999,100,4.84696384438132,4.84696384438132,4.84696384438132,4.84696384438132,185.681187006023,0.0,1.0
2009-03-30,9.0,9.0,9.0,9.0,500,4.84701770013354,4.84701770013354,4.84701770013354,4.84701770013354,928.405935030116,0.0,1.0
2009-03-31,9.0,9.0,9.0,9.0,0,4.84701770013354,4.84701770013354,4.84701770013354,4.84701770013354,0,0.0,1.0
2009-04-01,9.0,9.0,9.0,9.0,0,4.84701770013354,4.84701770013354,4.84701770013354,4.84701770013354,0,0.0,1.0
2009-04-02,9.0,9.0,9.0,9.0,200,4.84701770013354,4.84701770013354,4.84701770013354,4.84701770013354,371.362374012046,0.0,1.0
2009-04-03,9.0,9.0,9.0,9.0,100,4.84701770013354,4.84701770013354,4.84701770013354,4.84701770013354,185.681187006023,0.0,1.0
2009-04-06,8.95,9.0,8.95,9.0,10800,4.82008982402169,4.84701770013354,4.82008982402169,4.84701770013354,20053.5681966505,0.0,1.0
2009-04-07,8.95,8.95,8.95,8.95,0,4.82008982402169,4.82008982402169,4.82008982402169,4.82008982402169,0,0.0,1.0
2009-04-08,8.95,8.95,8.95,8.95,23,4.82008982402169,4.82008982402169,4.82008982402169,4.82008982402169,42.7066730113853,0.0,1.0
2009-04-09,9.0,9.0,9.0,9.0,100,4.84701770013354,4.84701770013354,4.84701770013354,4.84701770013354,185.681187006023,0.0,1.0
2009-04-13,8.15,8.95,8.15,8.2,500,4.38924380623204,4.82008982402169,4.38924380623204,4.41617168234389,928.405935030116,0.0,1.0
2009-04-14,8.9999,8.9999,8.9999,8.9999,100,4.84696384438132,4.84696384438132,4.84696384438132,4.84696384438132,185.681187006023,0.0,1.0
2009-04-15,8.5,8.9,8.5,8.9,200,4.57773893901501,4.79316194790983,4.57773893901501,4.79316194790983,371.362374012046,0.0,1.0
2009-04-16,8.5,8.5,8.5,8.5,0,4.57773893901501,4.57773893901501,4.57773893901501,4.57773893901501,0,0.0,1.0
2009-04-17,8.5,8.5,8.5,8.5,0,4.57773893901501,4.57773893901501,4.57773893901501,4.57773893901501,0,0.0,1.0
2009-04-20,8.5,8.5,8.5,8.5,0,4.57773893901501,4.57773893901501,4.57773893901501,4.57773893901501,0,0.0,1.0
2009-04-21,8.5,8.5,8.5,8.5,0,4.57773893901501,4.57773893901501,4.57773893901501,4.57773893901501,0,0.0,1.0
2009-04-22,8.5,8.5,8.5,8.5,0,4.57773893901501,4.57773893901501,4.57773893901501,4.57773893901501,0,0.0,1.0
2009-04-23,9.0,9.0,9.0,9.0,100,4.84701770013354,4.84701770013354,4.84701770013354,4.84701770013354,185.681187006023,0.0,1.0
2009-04-24,9.0,9.0,9.0,9.0,0,4.84701770013354,4.84701770013354,4.84701770013354,4.84701770013354,0,0.0,1.0
2009-04-27,9.0,9.0,9.0,9.0,0,4.84701770013354,4.84701770013354,4.84701770013354,4.84701770013354,0,0.0,1.0
2009-04-28,9.0,9.0,9.0,9.0,0,4.84701770013354,4.84701770013354,4.84701770013354,4.84701770013354,0,0.0,1.0
2009-04-29,9.0,9.0,9.0,9.0,0,4.84701770013354,4.84701770013354,4.84701770013354,4.84701770013354,0,0.0,1.0
2009-04-30,9.0,9.0,9.0,9.0,0,4.84701770013354,4.84701770013354,4.84701770013354,4.84701770013354,0,0.0,1.0
2009-05-01,8.49,8.5,8.25,8.5,600,4.57235336379264,4.57773893901501,4.44309955845574,4.57773893901501,1114.08712203614,0.0,1.0
2009-05-04,8.212,8.25,8.01,8.25,900,4.42263437261074,4.44309955845574,4.31384575311885,4.44309955845574,1671.13068305421,0.0,1.0
2009-05-05,8.01,8.01,8.01,8.01,100,4.31384575311885,4.31384575311885,4.31384575311885,4.31384575311885,185.681187006023,0.0,1.0
2009-05-06,8.09,8.1,8.09,8.1,300,4.35693035489781,4.36231593012019,4.35693035489781,4.36231593012019,557.04356101807,0.0,1.0
2009-05-07,8.09,8.09,8.09,8.09,0,4.35693035489781,4.35693035489781,4.35693035489781,4.35693035489781,0,0.0,1.0
2009-05-08,9.39,9.39,9.39,9.39,100,5.05705513380599,5.05705513380599,5.05705513380599,5.05705513380599,185.681187006023,0.0,1.0
2009-05-11,9.39,9.39,9.39,9.39,0,5.05705513380599,5.05705513380599,5.05705513380599,5.05705513380599,0,0.0,1.0
2009-05-12,9.39,9.39,9.39,9.39,0,5.05705513380599,5.05705513380599,5.05705513380599,5.05705513380599,0,0.0,1.0
2009-05-13,9.39,9.39,9.39,9.39,0,5.05705513380599,5.05705513380599,5.05705513380599,5.05705513380599,0,0.0,1.0
2009-05-14,8.7499,8.75,8.7499,8.75,500,4.71232446382205,4.71237831957427,4.71232446382205,4.71237831957427,928.405935030116,0.0,1.0
2009-05-15,8.75,8.75,8.75,8.75,0,4.71237831957427,4.71237831957427,4.71237831957427,4.71237831957427,0,0.0,1.0
2009-05-18,8.75,8.75,8.75,8.75,0,4.71237831957427,4.71237831957427,4.71237831957427,4.71237831957427,0,0.0,1.0
2009-05-19,8.71,8.71,8.71,8.71,100,4.69083601868479,4.69083601868479,4.69083601868479,4.69083601868479,185.681187006023,0.0,1.0
2009-05-20,8.71,8.71,8.71,8.71,0,4.69083601868479,4.69083601868479,4.69083601868479,4.69083601868479,0,0.0,1.0
2009-05-21,8.71,8.71,8.71,8.71,0,4.69083601868479,4.69083601868479,4.69083601868479,4.69083601868479,0,0.0,1.0
2009-05-22,8.71,8.71,8.71,8.71,0,4.69083601868479,4.69083601868479,4.69083601868479,4.69083601868479,0,0.0,1.0
2009-05-26,8.99,8.99,8.99,8.99,100,4.84163212491117,4.84163212491117,4.84163212491117,4.84163212491117,185.681187006023,0.0,1.0
2009-05-27,8.99,8.99,8.99,8.99,0,4.84163212491117,4.84163212491117,4.84163212491117,4.84163212491117,0,0.0,1.0
2009-05-28,8.99,8.99,8.99,8.99,0,4.84163212491117,4.84163212491117,4.84163212491117,4.84163212491117,0,0.0,1.0
2009-05-29,8.99,8.99,8.99,8.99,1,4.84163212491117,4.84163212491117,4.84163212491117,4.84163212491117,1.85681187006023,0.0,1.0
2009-06-01,8.97,8.97,8.97,8.97,300,4.83086097446643,4.83086097446643,4.83086097446643,4.83086097446643,557.043561018069,0.0,1.0
2009-06-02,8.96,8.96,8.06,8.06,900,4.82547539924406,4.82547539924406,4.3407736292307,4.3407736292307,1671.13068305421,0.0,1.0
2009-06-03,8.96,8.96,8.96,8.96,0,4.82547539924406,4.82547539924406,4.82547539924406,4.82547539924406,0,0.0,1.0
2009-06-04,8.49,8.49,8.014,8.05,1300,4.57235336379264,4.57235336379264,4.3159999832078,4.33538805400833,2413.8554310783,0.0,1.0
2009-06-05,8.49,8.49,8.49,8.49,0,4.57235336379264,4.57235336379264,4.57235336379264,4.57235336379264,0,0.0,1.0
2009-06-08,8.49,8.49,8.49,8.49,0,4.57235336379264,4.57235336379264,4.57235336379264,4.57235336379264,0,0.0,1.0
2009-06-09,8.35,8.35,8.35,8.35,1000,4.49695531067945,4.49695531067945,4.49695531067945,4.49695531067945,1856.81187006023,0.0,1.0
2009-06-10,8.35,8.35,8.35,8.35,0,4.49695531067945,4.49695531067945,4.49695531067945,4.49695531067945,0,0.0,1.0
2009-06-11,8.24,8.46,8.01,8.04,25800,4.43771398323337,4.55619663812553,4.31384575311885,4.33000247878596,47905.746247554,0.0,1.0
2009-06-12,8.01,8.01,8.01,8.01,200,4.31384575311885,4.31384575311885,4.31384575311885,4.31384575311885,371.362374012046,0.0,1.0
2009-06-15,8.01,8.01,8.01,8.01,0,4.31384575311885,4.31384575311885,4.31384575311885,4.31384575311885,0,0.0,1.0
2009-06-16,8.05,8.055,8.05,8.055,200,4.33538805400833,4.33808084161952,4.33538805400833,4.33808084161952,371.362374012047,0.0,1.0
2009-06-17,8.05,8.05,8.05,8.05,0,4.33538805400833,4.33538805400833,4.33538805400833,4.33538805400833,0,0.0,1.0
2009-06-18,8.05,8.15,8.05,8.15,800,4.33538805400833,4.38924380623204,4.33538805400833,4.38924380623204,1485.44949604819,0.0,1.0
2009-06-19,8.1,8.1,8.05,8.05,700,4.36231593012019,4.36231593012019,4.33538805400833,4.33538805400833,1299.76830904216,0.0,1.0
2009-06-22,8.1,8.1,8.1,8.1,0,4.36231593012019,4.36231593012019,4.36231593012019,4.36231593012019,0,0.0,1.0
2009-06-23,8.4399,8.44,8.435,8.44,900,4.54537163192856,4.54542548768079,4.5427327000696,4.54542548768079,1671.13068305421,0.0,1.0
2009-06-24,7.71,7.71,7.71,7.71,1000,4.20613424867144,4.20613424867144,4.20613424867144,4.20613424867144,1833.0370701875,0.1,1.0
2009-06-25,8.075,8.075,8.075,8.075,700,4.4052573356708,4.4052573356708,4.4052573356708,4.4052573356708,1283.12594913125,0.0,1.0
2009-06-26,7.995,8.0,7.995,8.0,600,4.36161391934217,4.36434163286271,4.36161391934217,4.36434163286271,1099.8222421125,0.0,1.0
2009-06-29,8.0,8.0,8.0,8.0,0,4.36434163286271,4.36434163286271,4.36434163286271,4.36434163286271,0,0.0,1.0
2009-06-30,7.8,8.0,7.8,8.0,10800,4.25523309204114,4.36434163286271,4.25523309204114,4.36434163286271,19796.800358025,0.0,1.0
2009-07-01,8.05,8.07,8.04,8.04,1400,4.3916187680681,4.40252962215026,4.38616334102702,4.38616334102702,2566.2518982625,0.0,1.0
2009-07-02,8.05,8.05,8.05,8.05,0,4.3916187680681,4.3916187680681,4.3916187680681,4.3916187680681,0,0.0,1.0
2009-07-06,8.07,8.07,8.07,8.07,200,4.40252962215026,4.40252962215026,4.40252962215026,4.40252962215026,366.6074140375,0.0,1.0
2009-07-07,8.07,8.07,8.0,8.0,1600,4.40252962215026,4.40252962215026,4.36434163286271,4.36434163286271,2932.8593123,0.0,1.0
2009-07-08,8.39,8.39,8.39,8.39,1361,4.57710328746477,4.57710328746477,4.57710328746477,4.57710328746477,2494.76345252519,0.0,1.0
2009-07-09,8.69,8.69,8.69,8.69,1361,4.74076609869712,4.74076609869712,4.74076609869712,4.74076609869712,2494.76345252519,0.0,1.0
2009-07-10,8.5,8.5,8.5,8.5,4,4.63711298491663,4.63711298491663,4.63711298491663,4.63711298491663,7.33214828075001,0.0,1.0
2009-07-13,8.5,8.5,8.5,8.5,0,4.63711298491663,4.63711298491663,4.63711298491663,4.63711298491663,0,0.0,1.0
2009-07-14,8.5,8.5,8.5,8.5,0,4.63711298491663,4.63711298491663,4.63711298491663,4.63711298491663,0,0.0,1.0
2009-07-15,8.5,8.5,8.5,8.5,0,4.63711298491663,4.63711298491663,4.63711298491663,4.63711298491663,0,0.0,1.0
2009-07-16,8.01,8.035,8.01,8.035,300,4.36979705990379,4.38343562750649,4.36979705990379,4.38343562750649,549.91112105625,0.0,1.0
2009-07-17,8.01,8.01,8.01,8.01,0,4.36979705990379,4.36979705990379,4.36979705990379,4.36979705990379,0,0.0,1.0
2009-07-20,8.01,8.01,8.01,8.01,0,4.36979705990379,4.36979705990379,4.36979705990379,4.36979705990379,0,0.0,1.0
2009-07-21,8.01,8.01,8.01,8.01,0,4.36979705990379,4.36979705990379,4.36979705990379,4.36979705990379,0,0.0,1.0
2009-07-22,8.01,8.01,8.01,8.01,0,4.36979705990379,4.36979705990379,4.36979705990379,4.36979705990379,0,0.0,1.0
2009-07-23,8.01,8.01,8.01,8.01,0,4.36979705990379,4.36979705990379,4.36979705990379,4.36979705990379,0,0.0,1.0
2009-07-24,8.01,8.01,8.01,8.01,0,4.36979705990379,4.36979705990379,4.36979705990379,4.36979705990379,0,0.0,1.0
2009-07-27,8.01,8.01,8.01,8.01,0,4.36979705990379,4.36979705990379,4.36979705990379,4.36979705990379,0,0.0,1.0
2009-07-28,8.0,8.11,8.0,8.11,2500,4.36434163286271,4.42435133031457,4.36434163286271,4.42435133031457,4582.59267546875,0.0,1.0
2009-07-29,7.7,7.7,7.7,7.7,750,4.20067882163036,4.20067882163036,4.20067882163036,4.20067882163036,1374.77780264063,0.0,1.0
2009-07-30,7.7,7.7,7.7,7.7,0,4.20067882163036,4.20067882163036,4.20067882163036,4.20067882163036,0,0.0,1.0
2009-07-31,9.0,9.0,8.9999,8.9999,200,4.90988433697055,4.90988433697055,4.90982978270014,4.90982978270014,366.6074140375,0.0,1.0
2009-08-03,9.0,9.0,9.0,9.0,0,4.90988433697055,4.90988433697055,4.90988433697055,4.90988433697055,0,0.0,1.0
2009-08-04,8.8699,8.8699,8.8699,8.8699,500,4.83890923116612,4.83890923116612,4.83890923116612,4.83890923116612,916.518535093751,0.0,1.0
2009-08-05,8.0,8.62,8.0,8.62,600,4.36434163286271,4.70257810940957,4.36434163286271,4.70257810940957,1099.8222421125,0.0,1.0
2009-08-06,8.87,8.87,8.1,8.1,500,4.83896378543653,4.83896378543653,4.4188959032735,4.4188959032735,916.518535093751,0.0,1.0
2009-08-07,8.87,8.87,8.0375,8.0375,400,4.83896378543653,4.83896378543653,4.38479948426675,4.38479948426675,733.214828075001,0.0,1.0
2009-08-10,8.87,8.87,8.87,8.87,0,4.83896378543653,4.83896378543653,4.83896378543653,4.83896378543653,0,0.0,1.0
2009-08-11,8.87,8.87,8.87,8.87,0,4.83896378543653,4.83896378543653,4.83896378543653,4.83896378543653,0,0.0,1.0
2009-08-12,8.87,8.87,8.87,8.87,0,4.83896378543653,4.83896378543653,4.83896378543653,4.83896378543653,0,0.0,1.0
2009-08-13,8.87,8.87,8.87,8.87,0,4.83896378543653,4.83896378543653,4.83896378543653,4.83896378543653,0,0.0,1.0
2009-08-14,8.87,8.87,8.87,8.87,0,4.83896378543653,4.83896378543653,4.83896378543653,4.83896378543653,0,0.0,1.0
2009-08-17,9.0,9.0,8.51,9.0,1100,4.90988433697055,4.90988433697055,4.64256841195771,4.90988433697055,2016.34077720625,0.0,1.0
2009-08-18,8.624,8.718,8.6,8.7,3700,4.704760280226,4.75604129441214,4.69166725532741,4.7462215257382,6782.23715969376,0.0,1.0
2009-08-19,8.75,9.0,8.6,8.75,1700,4.77349866094359,4.90988433697055,4.69166725532741,4.77349866094359,3116.16301931875,0.0,1.0
2009-08-20,8.75,8.75,8.75,8.75,700,4.77349866094359,4.77349866094359,4.77349866094359,4.77349866094359,1283.12594913125,0.0,1.0
2009-08-21,8.75,8.75,8.75,8.75,0,4.77349866094359,4.77349866094359,4.77349866094359,4.77349866094359,0,0.0,1.0
2009-08-24,8.75,8.75,8.75,8.75,600,4.77349866094359,4.77349866094359,4.77349866094359,4.77349866094359,1099.8222421125,0.0,1.0
2009-08-25,8.3,8.7501,8.3,8.75,5300,4.52800444409506,4.773553215214,4.52800444409506,4.77349866094359,9715.09647199376,0.0,1.0
2009-08-26,8.3,8.3,8.3,8.3,0,4.52800444409506,4.52800444409506,4.52800444409506,4.52800444409506,0,0.0,1.0
2009-08-27,8.3,8.3,8.3,8.3,0,4.52800444409506,4.52800444409506,4.52800444409506,4.52800444409506,0,0.0,1.0
2009-08-28,8.3,8.3,8.3,8.3,0,4.52800444409506,4.52800444409506,4.52800444409506,4.52800444409506,0,0.0,1.0
2009-08-31,9.0,9.0,8.5,8.5,300,4.90988433697055,4.90988433697055,4.63711298491663,4.63711298491663,549.91112105625,0.0,1.0
2009-09-01,9.0,9.4,7.87,8.5,3800,4.90988433697055,5.12810141861369,4.29342108132869,4.63711298491663,6965.54086671251,0.0,1.0
2009-09-02,9.0,9.0,9.0,9.0,0,4.90988433697055,4.90988433697055,4.90988433697055,4.90988433697055,0,0.0,1.0
2009-09-03,9.0,9.0,9.0,9.0,0,4.90988433697055,4.90988433697055,4.90988433697055,4.90988433697055,0,0.0,1.0
2009-09-04,9.0,9.0,9.0,9.0,0,4.90988433697055,4.90988433697055,4.90988433697055,4.90988433697055,0,0.0,1.0
2009-09-08,9.0,9.0,8.51,8.51,16500,4.90988433697055,4.90988433697055,4.64256841195771,4.64256841195771,30245.1116580938,0.0,1.0
2009-09-09,9.0,9.0,8.9,8.905,2900,4.90988433697055,4.90988433697055,4.85533006655977,4.8580577800803,5315.80750354375,0.0,1.0
2009-09-10,9.0,9.0,9.0,9.0,100,4.90988433697055,4.90988433697055,4.90988433697055,4.90988433697055,183.30370701875,0.0,1.0
2009-09-11,9.0,9.0,8.75,8.75,350,4.90988433697055,4.90988433697055,4.77349866094359,4.77349866094359,641.562974565625,0.0,1.0
2009-09-14,8.9,8.9,8.9,8.9,200,4.85533006655977,4.85533006655977,4.85533006655977,4.85533006655977,366.6074140375,0.0,1.0
2009-09-15,9.0004,9.45,9.0,9.44,1100,4.91010255405219,5.15537855381908,4.90988433697055,5.149923126778,2016.34077720625,0.0,1.0
2009-09-16,9.11,9.11,9.11,9.11,100,4.96989403442241,4.96989403442241,4.96989403442241,4.96989403442241,183.30370701875,0.0,1.0
2009-09-17,9.11,9.11,9.11,9.11,0,4.96989403442241,4.96989403442241,4.96989403442241,4.96989403442241,0,0.0,1.0
2009-09-18,8.2501,8.2501,8.25,8.25,500,4.50078186316008,4.50078186316008,4.50072730888967,4.50072730888967,916.518535093751,0.0,1.0
2009-09-21,8.2515,9.0,8.25,9.0,2900,4.50154562294583,4.90988433697055,4.50072730888967,4.90988433697055,5315.80750354376,0.0,1.0
2009-09-22,8.9,8.9,8.9,8.9,400,4.85533006655977,4.85533006655977,4.85533006655977,4.85533006655977,733.214828075,0.0,1.0
2009-09-23,8.9,8.9,8.9,8.9,0,4.90988433697055,4.90988433697055,4.90988433697055,4.90988433697055,0,0.1,1.0
2009-09-24,9.0,9.55,8.3,8.3,2500,4.96505157671179,5.26847139528862,4.5788808985231,4.5788808985231,4531.67497907466,0.0,1.0
2009-09-25,9.0,9.0,9.0,9.0,5000,4.96505157671179,4.96505157671179,4.96505157671179,4.96505157671179,9063.34995814932,0.0,1.0
2009-09-28,9.0,9.0,9.0,9.0,200,4.96505157671179,4.96505157671179,4.96505157671179,4.96505157671179,362.533998325973,0.0,1.0
2009-09-29,8.1001,8.12,8.1001,8.12,200,4.46860158628035,4.47957986698886,4.46860158628035,4.47957986698886,362.533998325973,0.0,1.0
2009-09-30,8.1,8.1,8.1,8.1,0,4.46854641904061,4.46854641904061,4.46854641904061,4.46854641904061,0,0.0,1.0
2009-10-01,8.895,10.2399,8.895,9.7,2300,4.90712597498349,5.64907018226345,4.90712597498349,5.35122225490049,4169.14098074868,0.0,1.0
2009-10-02,8.9,8.9,8.9,8.9,0,4.90988433697055,4.90988433697055,4.90988433697055,4.90988433697055,0,0.0,1.0
2009-10-05,8.9,8.9,8.9,8.9,0,4.90988433697055,4.90988433697055,4.90988433697055,4.90988433697055,0,0.0,1.0
2009-10-06,8.9,8.9,8.9,8.9,1575,4.90988433697055,4.90988433697055,4.90988433697055,4.90988433697055,2854.95523681703,0.0,1.0
2009-10-07,8.9,8.9,8.9,8.9,1575,4.90988433697055,4.90988433697055,4.90988433697055,4.90988433697055,2854.95523681703,0.0,1.0
2009-10-08,9.0,9.0,9.0,9.0,100,4.96505157671179,4.96505157671179,4.96505157671179,4.96505157671179,181.266999162986,0.0,1.0
2009-10-09,8.7,8.7,8.59,8.59,500,4.79954985748807,4.79954985748807,4.7388658937727,4.7388658937727,906.33499581493,0.0,1.0
2009-10-12,8.7,8.7,8.7,8.7,0,4.79954985748807,4.79954985748807,4.79954985748807,4.79954985748807,0,0.0,1.0
2009-10-13,8.7,8.7,8.7,8.7,0,4.79954985748807,4.79954985748807,4.79954985748807,4.79954985748807,0,0.0,1.0
2009-10-14,8.645,8.645,8.28,8.28,300,4.76920787563038,4.76920787563038,4.56784745057485,4.56784745057485,543.800997488959,0.0,1.0
2009-10-15,8.99,8.99,8.99,8.99,100,4.95953485273767,4.95953485273767,4.95953485273767,4.95953485273767,181.266999162986,0.0,1.0
2009-10-16,8.99,8.99,8.99,8.99,0,4.95953485273767,4.95953485273767,4.95953485273767,4.95953485273767,0,0.0,1.0
2009-10-19,9.0,9.48,8.985,9.0,7400,4.96505157671179,5.22985432746975,4.95677649075061,4.96505157671179,13413.757938061,0.0,1.0
2009-10-20,9.0,9.0,9.0,9.0,0,4.96505157671179,4.96505157671179,4.96505157671179,4.96505157671179,0,0.0,1.0
2009-10-21,9.0,9.0,9.0,9.0,0,4.96505157671179,4.96505157671179,4.96505157671179,4.96505157671179,0,0.0,1.0
2009-10-22,9.0,9.0,9.0,9.0,0,4.96505157671179,4.96505157671179,4.96505157671179,4.96505157671179,0,0.0,1.0
2009-10-23,9.02,9.0201,9.02,9.02,1800,4.97608502466004,4.97614019189978,4.97608502466004,4.97608502466004,3262.80598493375,0.0,1.0
2009-10-26,9.76,9.76,9.76,9.76,1000,5.38432259874523,5.38432259874523,5.38432259874523,5.38432259874523,1812.66999162986,0.0,1.0
2009-10-27,9.76,9.76,9.76,9.76,0,5.38432259874523,5.38432259874523,5.38432259874523,5.38432259874523,0,0.0,1.0
2009-10-28,9.76,9.76,9.76,9.76,0,5.38432259874523,5.38432259874523,5.38432259874523,5.38432259874523,0,0.0,1.0
2009-10-29,9.76,9.76,9.76,9.76,0,5.38432259874523,5.38432259874523,5.38432259874523,5.38432259874523,0,0.0,1.0
2009-10-30,9.7,9.7,9.58,9.58,1100,5.35122225490049,5.35122225490049,5.285021567211,5.285021567211,1993.93699079285,0.0,1.0
2009-11-02,9.7,9.7,9.7,9.7,0,5.35122225490049,5.35122225490049,5.35122225490049,5.35122225490049,0,0.0,1.0
2009-11-03,9.7,9.7,9.7,9.7,0,5.35122225490049,5.35122225490049,5.35122225490049,5.35122225490049,0,0.0,1.0
2009-11-04,9.7,9.7,8.51,8.92,700,5.35122225490049,5.35122225490049,4.69473210197971,4.9209177849188,1268.8689941409,0.0,1.0
2009-11-05,9.68,9.68,8.915,8.915,800,5.34018880695224,5.34018880695224,4.91815942293174,4.91815942293174,1450.13599330389,0.0,1.0
2009-11-06,9.68,9.68,9.68,9.68,0,5.34018880695224,5.34018880695224,5.34018880695224,5.34018880695224,0,0.0,1.0
2009-11-09,9.68,9.68,9.68,9.68,0,5.34018880695224,5.34018880695224,5.34018880695224,5.34018880695224,0,0.0,1.0
2009-11-10,9.68,9.68,9.68,9.68,0,5.34018880695224,5.34018880695224,5.34018880695224,5.34018880695224,0,0.0,1.0
2009-11-11,9.5999,9.5999,9.5999,9.5999,100,5.2959998479195,5.2959998479195,5.2959998479195,5.2959998479195,181.266999162986,0.0,1.0
2009-11-12,9.67,9.67,9.66,9.66,400,5.33467208297811,5.33467208297811,5.32915535900399,5.32915535900399,725.067996651946,0.0,1.0
2009-11-13,9.67,9.67,9.67,9.67,0,5.33467208297811,5.33467208297811,5.33467208297811,5.33467208297811,0,0.0,1.0
2009-11-16,9.7,9.7,9.65,9.67,300,5.35122225490049,5.35122225490049,5.32363863502987,5.33467208297811,543.800997488958,0.0,1.0
2009-11-17,8.55,8.95,8.53,8.95,3700,4.7167989978762,4.93746795684117,4.70576554992795,4.93746795684117,6706.8789690305,0.0,1.0
2009-11-18,8.55,8.55,8.55,8.55,0,4.7167989978762,4.7167989978762,4.7167989978762,4.7167989978762,0,0.0,1.0
2009-11-19,8.58,8.58,8.58,8.58,3100,4.73334916979857,4.73334916979857,4.73334916979857,4.73334916979857,5619.27697405258,0.0,1.0
2009-11-20,8.55,9.69,8.55,8.56,8100,4.7167989978762,5.34570553092636,4.7167989978762,4.72231572185033,14682.6269322019,0.0,1.0
2009-11-23,8.55,8.55,8.55,8.55,2735,4.7167989978762,4.7167989978762,4.7167989978762,4.7167989978762,4957.65242710768,0.0,1.0
2009-11-24,8.55,8.55,8.55,8.55,0,4.7167989978762,4.7167989978762,4.7167989978762,4.7167989978762,0,0.0,1.0
2009-11-25,8.55,8.55,8.55,8.55,0,4.7167989978762,4.7167989978762,4.7167989978762,4.7167989978762,0,0.0,1.0
2009-11-27,8.55,8.55,8.55,8.55,0,4.7167989978762,4.7167989978762,4.7167989978762,4.7167989978762,0,0.0,1.0
2009-11-30,8.55,8.55,8.55,8.55,2735,4.7167989978762,4.7167989978762,4.7167989978762,4.7167989978762,4957.65242710768,0.0,1.0
2009-12-01,8.9,9.665,8.9,9.66,600,4.90988433697055,5.33191372099105,4.90988433697055,5.32915535900399,1087.60199497792,0.0,1.0
2009-12-02,8.9,8.9,8.9,8.9,0,4.90988433697055,4.90988433697055,4.90988433697055,4.90988433697055,0,0.0,1.0
2009-12-03,8.81,8.81,8.81,8.81,2735,4.86023382120343,4.86023382120343,4.86023382120343,4.86023382120343,4957.65242710768,0.0,1.0
2009-12-04,8.73,8.73,8.73,8.73,500,4.81610002941044,4.81610002941044,4.81610002941044,4.81610002941044,906.334995814931,0.0,1.0
2009-12-07,8.73,8.73,8.73,8.73,0,4.81610002941044,4.81610002941044,4.81610002941044,4.81610002941044,0,0.0,1.0
2009-12-08,8.09,8.72,8.0,8.72,1300,4.46302969506649,4.81058330543631,4.41337917929937,4.81058330543631,2356.47098911882,0.0,1.0
2009-12-09,8.5,8.5,8.08,8.08,2400,4.68921537800558,4.68921537800558,4.45751297109236,4.45751297109236,4350.40797991167,0.0,1.0
2009-12-10,8.5,8.5,8.5,8.5,0,4.68921537800558,4.68921537800558,4.68921537800558,4.68921537800558,0,0.0,1.0
2009-12-11,8.5,8.5,8.5,8.5,0,4.68921537800558,4.68921537800558,4.68921537800558,4.68921537800558,0,0.0,1.0
2009-12-14,8.7899,8.9999,8.7899,8.9999,300,4.84914520601544,4.96499640947205,4.84914520601544,4.96499640947205,543.800997488959,0.0,1.0
2009-12-15,8.7,8.915,8.12,8.915,400,4.79954985748807,4.91815942293174,4.47957986698886,4.91815942293174,725.067996651944,0.0,1.0
2009-12-16,8.5,8.5,8.4999,8.5,1700,4.68921537800558,4.68921537800558,4.68916021076584,4.68921537800558,3081.53898577077,0.0,1.0
2009-12-17,8.5,8.5,8.49,8.49,400,4.68921537800558,4.68921537800558,4.68369865403146,4.68369865403146,725.067996651945,0.0,1.0
2009-12-18,8.5,8.5,8.5,8.5,0,4.68921537800558,4.68921537800558,4.68921537800558,4.68921537800558,0,0.0,1.0
2009-12-21,8.99,8.99,8.5,8.975,2000,4.95953485273767,4.95953485273767,4.68921537800558,4.95125976677648,3625.33998325972,0.0,1.0
2009-12-22,8.99,8.99,8.99,8.99,0,4.95953485273767,4.95953485273767,4.95953485273767,4.95953485273767,0,0.0,1.0
2009-12-23,8.5,8.54,8.5,8.54,1300,4.68921537800558,4.71128227390208,4.68921537800558,4.71128227390208,2356.47098911882,0.0,1.0
2009-12-24,9.63,9.63,9.63,9.63,300,5.36777242682286,5.36777242682286,5.36777242682286,5.36777242682286,538.212086928949,0.1,1.0
2009-12-28,9.63,9.63,9.63,9.63,299,5.36777242682286,5.36777242682286,5.36777242682286,5.36777242682286,536.418046639186,0.0,1.0
2009-12-29,9.63,9.63,9.63,9.63,0,5.36777242682286,5.36777242682286,5.36777242682286,5.36777242682286,0,0.0,1.0
2009-12-30,9.2,9.665,8.62,9.61,4300,5.12808996124302,5.38728146471889,4.80479733325161,5.35662440516798,7714.3732459816,0.0,1.0
2009-12-31,9.2,9.2,8.51,9.19,1500,5.12808996124302,5.12808996124302,4.7434832141498,5.12251595041558,2691.06043464475,0.0,1.0
2010-01-04,9.2,9.2,9.2,9.2,0,5.12808996124302,5.12808996124302,5.12808996124302,5.12808996124302,0,0.0,1.0
2010-01-05,9.2,9.2,9.2,9.2,400,5.12808996124302,5.12808996124302,5.12808996124302,5.12808996124302,717.616115905265,0.0,1.0
2010-01-06,8.65,9.2,8.5,9.2,1400,4.82151936573393,5.12808996124302,4.73790920332236,5.12808996124302,2511.65640566843,0.0,1.0
2010-01-07,9.14,9.14,9.14,9.14,1001,5.09464589627839,5.09464589627839,5.09464589627839,5.09464589627839,1795.83433005293,0.0,1.0
2010-01-08,8.65,8.65,8.65,8.65,1001,4.82151936573393,4.82151936573393,4.82151936573393,4.82151936573393,1795.83433005293,0.0,1.0
2010-01-11,8.65,8.65,8.65,8.65,0,4.82151936573393,4.82151936573393,4.82151936573393,4.82151936573393,0,0.0,1.0
2010-01-12,9.14,9.14,9.14,9.14,100,5.09464589627839,5.09464589627839,5.09464589627839,5.09464589627839,179.404028976316,0.0,1.0
2010-01-13,8.75,8.75,8.75,8.75,300,4.87725947400831,4.87725947400831,4.87725947400831,4.87725947400831,538.212086928949,0.0,1.0
2010-01-14,8.53,8.75,8.53,8.75,5600,4.75463123580467,4.87725947400831,4.75463123580467,4.87725947400831,10046.6256226737,0.0,1.0
2010-01-15,8.53,8.53,8.53,8.53,0,4.75463123580467,4.75463123580467,4.75463123580467,4.75463123580467,0,0.0,1.0
2010-01-19,8.53,8.71,8.52,8.55,1100,4.75463123580467,4.85496343069856,4.74905722497723,4.76577925745955,1973.44431873948,0.0,1.0
2010-01-20,8.53,8.53,8.53,8.53,0,4.75463123580467,4.75463123580467,4.75463123580467,4.75463123580467,0,0.0,1.0
2010-01-21,8.67,8.79,8.5,8.51,1100,4.8326673873888,4.89955551731806,4.73790920332236,4.7434832141498,1973.44431873948,0.0,1.0
2010-01-22,8.5,8.51,8.2202,8.51,1200,4.73790920332236,4.7434832141498,4.58194838037064,4.7434832141498,2152.84834771579,0.0,1.0
2010-01-25,8.5,8.5,8.5,8.5,100,4.73790920332236,4.73790920332236,4.73790920332236,4.73790920332236,179.404028976316,0.0,1.0
2010-01-26,8.53,8.56,8.5,8.51,600,4.75463123580467,4.77135326828699,4.73790920332236,4.7434832141498,1076.4241738579,0.0,1.0
2010-01-27,8.5,8.5,8.5,8.5,2100,4.73790920332236,4.73790920332236,4.73790920332236,4.73790920332236,3767.48460850264,0.0,1.0
2010-01-28,8.5,8.5,8.5,8.5,0,4.73790920332236,4.73790920332236,4.73790920332236,4.73790920332236,0,0.0,1.0
2010-01-29,8.5,8.5,8.5,8.5,0,4.73790920332236,4.73790920332236,4.73790920332236,4.73790920332236,0,0.0,1.0
2010-02-01,8.5,8.5,8.5,8.5,0,4.73790920332236,4.73790920332236,4.73790920332236,4.73790920332236,0,0.0,1.0
2010-02-02,8.51,8.594,8.5,8.54,400,4.7434832141498,4.79030490510027,4.73790920332236,4.76020524663211,717.616115905265,0.0,1.0
2010-02-03,8.51,8.51,8.51,8.51,100,4.7434832141498,4.7434832141498,4.7434832141498,4.7434832141498,179.404028976316,0.0,1.0
2010-02-04,8.52,8.7,8.52,8.52,500,4.74905722497723,4.84938941987112,4.74905722497723,4.74905722497723,897.020144881582,0.0,1.0
2010-02-05,8.52,8.52,8.52,8.52,0,4.74905722497723,4.74905722497723,4.74905722497723,4.74905722497723,0,0.0,1.0
2010-02-08,8.5,8.5,8.5,8.5,300,4.73790920332236,4.73790920332236,4.73790920332236,4.73790920332236,538.212086928949,0.0,1.0
2010-02-09,8.51,9.0,8.51,8.9749,5800,4.7434832141498,5.01660974469426,4.7434832141498,5.00261897751739,10405.4336806263,0.0,1.0
2010-02-10,8.51,8.51,8.51,8.51,0,4.7434832141498,4.7434832141498,4.7434832141498,4.7434832141498,0,0.0,1.0
2010-02-11,8.51,8.51,8.51,8.51,0,4.7434832141498,4.7434832141498,4.7434832141498,4.7434832141498,0,0.0,1.0
2010-02-12,8.51,8.51,8.51,8.51,300,4.7434832141498,4.7434832141498,4.7434832141498,4.7434832141498,538.212086928948,0.0,1.0
2010-02-16,8.51,8.51,8.51,8.51,0,4.7434832141498,4.7434832141498,4.7434832141498,4.7434832141498,0,0.0,1.0
2010-02-17,8.99,9.0,8.755,9.0,6500,5.01103573386682,5.01660974469426,4.88004647942203,5.01660974469426,11661.2618834606,0.0,1.0
2010-02-18,8.98,8.98,8.912,8.96,2200,5.00546172303938,5.00546172303938,4.96755844941281,4.99431370138451,3946.88863747896,0.0,1.0
2010-02-19,8.98,8.98,8.98,8.98,404,5.00546172303938,5.00546172303938,5.00546172303938,5.00546172303938,724.792277064319,0.0,1.0
2010-02-22,8.98,8.98,8.98,8.98,0,5.00546172303938,5.00546172303938,5.00546172303938,5.00546172303938,0,0.0,1.0
2010-02-23,9.7,9.7,9.15,9.15,8600,5.40679050261492,5.40679050261492,5.10021990710583,5.10021990710583,15428.7464919632,0.0,1.0
2010-02-24,9.7,9.7,9.3,9.3,2932,5.40679050261492,5.40679050261492,5.1838300695174,5.1838300695174,5260.1261295856,0.0,1.0
2010-02-25,9.86,9.98,9.86,9.98,400,5.49597467585393,5.56286280578319,5.49597467585393,5.56286280578319,717.616115905266,0.0,1.0
2010-02-26,9.8,9.8,9.53,9.53,100,5.46253061088931,5.46253061088931,5.31203231854848,5.31203231854848,179.404028976316,0.0,1.0
2010-03-01,9.76,9.82,9.76,9.82,2200,5.44023456757955,5.47367863254418,5.44023456757955,5.47367863254418,3946.88863747896,0.0,1.0
2010-03-02,9.76,9.76,9.76,9.76,0,5.44023456757955,5.44023456757955,5.44023456757955,5.44023456757955,0,0.0,1.0
2010-03-03,9.73,9.74,9.73,9.74,200,5.42351253509724,5.42908654592468,5.42351253509724,5.42908654592468,358.808057952633,0.0,1.0
2010-03-04,9.73,9.73,9.73,9.73,200,5.42351253509724,5.42351253509724,5.42351253509724,5.42351253509724,358.808057952633,0.0,1.0
2010-03-05,9.63,9.73,9.57,9.73,700,5.36777242682286,5.42351253509724,5.33432836185823,5.42351253509724,1255.82820283421,0.0,1.0
2010-03-08,9.05,9.05,9.05,9.05,100,5.04447979883145,5.04447979883145,5.04447979883145,5.04447979883145,179.404028976316,0.0,1.0
2010-03-09,9.05,9.05,9.05,9.05,0,5.04447979883145,5.04447979883145,5.04447979883145,5.04447979883145,0,0.0,1.0
2010-03-10,9.485,9.5,9.43,9.43,700,5.28694926982501,5.29531028606616,5.2562922102741,5.2562922102741,1255.82820283421,0.0,1.0
2010-03-11,9.25,9.26,9.25,9.26,800,5.15596001538021,5.16153402620765,5.15596001538021,5.16153402620765,1435.23223181053,0.0,1.0
2010-03-12,9.25,9.25,9.25,9.25,0,5.15596001538021,5.15596001538021,5.15596001538021,5.15596001538021,0,0.0,1.0
2010-03-15,9.25,9.25,9.25,9.25,0,5.15596001538021,5.15596001538021,5.15596001538021,5.15596001538021,0,0.0,1.0
2010-03-16,9.5,9.52,9.5,9.52,2200,5.29531028606616,5.30645830772104,5.29531028606616,5.30645830772104,3946.88863747896,0.0,1.0
2010-03-17,10.0,10.0,9.69,9.69,2200,5.57401082743807,5.57401082743807,5.40121649178749,5.40121649178749,3946.88863747896,0.0,1.0
2010-03-18,10.97,10.97,10.9,10.97,700,6.11468987769956,6.11468987769956,6.07567180190749,6.11468987769956,1255.82820283421,0.0,1.0
2010-03-19,11.24,11.6,10.63,11.6,2589,6.26518817004039,6.46585255982816,5.92517350956667,6.46585255982816,4644.77031019683,0.0,1.0
2010-03-22,9.71,10.5,9.53,9.53,500,5.41236451344236,5.85271136880997,5.31203231854848,5.31203231854848,897.020144881582,0.0,1.0
2010-03-23,11.51,11.696,9.795,11.696,3100,6.41568646238122,6.51936306377156,5.45974360547559,6.51936306377156,5561.5248982658,0.0,1.0
2010-03-24,10.185,11.545,10.185,11.5449,300,5.73287013602005,6.49837856851758,5.73287013602005,6.49832228113283,532.979106015688,0.1,1.0
2010-03-25,10.57,11.4999,10.3,11.43,700,5.94957656727854,6.47299295799872,5.79760062847389,6.43364807606374,1243.6179140366,0.0,1.0
2010-03-26,10.36,11.0,10.36,11.0,500,5.83137305931937,6.19161232167114,5.83137305931937,6.19161232167114,888.298510026145,0.0,1.0
2010-03-29,10.25,10.4,10.25,10.315,700,5.76945693610265,5.85388801321635,5.76945693610265,5.80604373618526,1243.6179140366,0.0,1.0
2010-03-30,11.14,11.14,11.14,11.14,100,6.27041466031059,6.27041466031059,6.27041466031059,6.27041466031059,177.659702005229,0.0,1.0
2010-03-31,10.5501,10.5501,10.5501,10.5501,100,5.93837537771479,5.93837537771479,5.93837537771479,5.93837537771479,177.659702005229,0.0,1.0
2010-04-01,10.04,10.55,9.98,10.55,800,5.65125342814348,5.93831909033005,5.617480997298,5.93831909033005,1421.27761604183,0.0,1.0
2010-04-05,10.04,10.04,10.04,10.04,0,5.65125342814348,5.65125342814348,5.65125342814348,5.65125342814348,0,0.0,1.0
2010-04-06,10.04,10.04,10.04,10.04,0,5.65125342814348,5.65125342814348,5.65125342814348,5.65125342814348,0,0.0,1.0
2010-04-07,10.6,11.08,10.6,11.08,444,5.96646278270128,6.23664222946511,5.96646278270128,6.23664222946511,788.809076903218,0.0,1.0
2010-04-08,10.92,10.92,10.92,10.92,444,6.14658241387717,6.14658241387717,6.14658241387717,6.14658241387717,788.809076903217,0.0,1.0
2010-04-09,10.49,10.49,9.61,9.73,700,5.90454665948457,5.90454665948457,5.40921767375088,5.47676253544184,1243.6179140366,0.0,1.0
2010-04-12,9.63,9.635,9.6101,9.635,300,5.42047515069937,5.4232895199365,5.40927396113562,5.4232895199365,532.979106015688,0.0,1.0
2010-04-13,9.5,9.65,9.36,9.65,4100,5.34730155053417,5.43173262764786,5.26849921189472,5.43173262764786,7284.04778221439,0.0,1.0
2010-04-14,9.324,9.4,9.1499,9.15,700,5.24823575338743,5.2910141657917,5.1502394165508,5.15029570393554,1243.6179140366,0.0,1.0
2010-04-15,9.0,9.4,9.0,9.4,4000,5.06586462682184,5.2910141657917,5.06586462682184,5.2910141657917,7106.38808020917,0.0,1.0
2010-04-16,9.0,9.0,9.0,9.0,0,5.06586462682184,5.06586462682184,5.06586462682184,5.06586462682184,0,0.0,1.0
2010-04-19,9.75,9.75,9.75,9.75,400,5.48802001239033,5.48802001239033,5.48802001239033,5.48802001239033,710.638808020917,0.0,1.0
2010-04-20,9.75,9.75,9.75,9.75,0,5.48802001239033,5.48802001239033,5.48802001239033,5.48802001239033,0,0.0,1.0
2010-04-21,10.65,10.65,9.75,9.75,800,5.99460647507251,5.99460647507251,5.48802001239033,5.48802001239033,1421.27761604183,0.0,1.0
2010-04-22,10.65,10.65,10.65,10.65,0,5.99460647507251,5.99460647507251,5.99460647507251,5.99460647507251,0,0.0,1.0
2010-04-23,10.85,10.85,9.5,10.1,2900,6.10718124455744,6.10718124455744,5.34730155053417,5.68502585898896,5152.13135815165,0.0,1.0
2010-04-26,10.85,10.85,10.85,10.85,0,6.10718124455744,6.10718124455744,6.10718124455744,6.10718124455744,0,0.0,1.0
2010-04-27,10.85,10.85,10.85,10.85,0,6.10718124455744,6.10718124455744,6.10718124455744,6.10718124455744,0,0.0,1.0
2010-04-28,10.85,10.85,10.85,10.85,0,6.10718124455744,6.10718124455744,6.10718124455744,6.10718124455744,0,0.0,1.0
2010-04-29,10.94,10.94,10.55,10.94,600,6.15783989082566,6.15783989082566,5.93831909033005,6.15783989082566,1065.95821203138,0.0,1.0
2010-04-30,10.95,10.95,10.75,10.75,500,6.16346862929991,6.16346862929991,6.05089385981498,6.05089385981498,888.298510026146,0.0,1.0
2010-05-03,10.95,10.95,10.95,10.95,0,6.16346862929991,6.16346862929991,6.16346862929991,6.16346862929991,0,0.0,1.0
2010-05-04,10.95,10.95,10.95,10.95,0,6.16346862929991,6.16346862929991,6.16346862929991,6.16346862929991,0,0.0,1.0
2010-05-05,10.95,10.95,10.95,10.95,0,6.16346862929991,6.16346862929991,6.16346862929991,6.16346862929991,0,0.0,1.0
2010-05-06,10.95,10.95,10.95,10.95,0,6.16346862929991,6.16346862929991,6.16346862929991,6.16346862929991,0,0.0,1.0
2010-05-07,10.95,10.95,10.95,10.95,0,6.16346862929991,6.16346862929991,6.16346862929991,6.16346862929991,0,0.0,1.0
2010-05-10,10.95,10.95,10.95,10.95,100,6.16346862929991,6.16346862929991,6.16346862929991,6.16346862929991,177.659702005229,0.0,1.0
2010-05-11,9.51,9.51,9.51,9.51,0,5.35293028900841,5.35293028900841,5.35293028900841,5.35293028900841,0,0.0,1.0
2010-05-12,9.846,9.846,9.59,9.59,200,5.5420559017431,5.5420559017431,5.39796019680239,5.39796019680239,355.319404010458,0.0,1.0
2010-05-13,10.865,10.925,10.035,10.035,300,6.11562435226881,6.14939678311429,5.64843905890636,5.64843905890636,532.979106015688,0.0,1.0
2010-05-14,10.69,10.69,10.69,10.69,100,6.0171214289695,6.0171214289695,6.0171214289695,6.0171214289695,177.659702005229,0.0,1.0
2010-05-17,9.5301,9.5301,9.5301,9.5301,100,5.36424405334165,5.36424405334165,5.36424405334165,5.36424405334165,177.659702005229,0.0,1.0
2010-05-18,9.53,9.53,9.53,9.53,0,5.36418776595691,5.36418776595691,5.36418776595691,5.36418776595691,0,0.0,1.0
2010-05-19,9.53,9.53,9.53,9.53,0,5.36418776595691,5.36418776595691,5.36418776595691,5.36418776595691,0,0.0,1.0
2010-05-20,9.53,9.53,9.53,9.53,0,5.36418776595691,5.36418776595691,5.36418776595691,5.36418776595691,0,0.0,1.0
2010-05-21,9.53,9.53,9.53,9.53,0,5.36418776595691,5.36418776595691,5.36418776595691,5.36418776595691,0,0.0,1.0
2010-05-24,9.53,9.53,9.53,9.53,0,5.36418776595691,5.36418776595691,5.36418776595691,5.36418776595691,0,0.0,1.0
2010-05-25,9.53,9.53,9.53,9.53,0,5.36418776595691,5.36418776595691,5.36418776595691,5.36418776595691,0,0.0,1.0
2010-05-26,9.57,10.4,9.57,10.4,300,5.38670271985389,5.85388801321635,5.38670271985389,5.85388801321635,532.979106015688,0.0,1.0
2010-05-27,10.4,10.4,10.39,10.39,200,5.85388801321635,5.85388801321635,5.84825927474211,5.84825927474211,355.319404010458,0.0,1.0
2010-05-28,10.05,10.05,9.85,9.85,400,5.65688216661772,5.65688216661772,5.54430739713279,5.54430739713279,710.638808020917,0.0,1.0
2010-06-01,10.05,10.05,10.05,10.05,0,5.65688216661772,5.65688216661772,5.65688216661772,5.65688216661772,0,0.0,1.0
2010-06-02,10.05,10.05,10.05,10.05,0,5.65688216661772,5.65688216661772,5.65688216661772,5.65688216661772,0,0.0,1.0
2010-06-03,10.05,10.05,10.05,10.05,0,5.65688216661772,5.65688216661772,5.65688216661772,5.65688216661772,0,0.0,1.0
2010-06-04,9.91,9.91,9.73,9.78,400,5.57807982797827,5.57807982797827,5.47676253544184,5.50490622781307,710.638808020917,0.0,1.0
2010-06-07,9.91,9.91,9.91,9.91,0,5.57807982797827,5.57807982797827,5.57807982797827,5.57807982797827,0,0.0,1.0
2010-06-08,9.91,9.91,9.91,9.91,0,5.57807982797827,5.57807982797827,5.57807982797827,5.57807982797827,0,0.0,1.0
2010-06-09,9.5,9.5,9.5,9.5,200,5.34730155053417,5.34730155053417,5.34730155053417,5.34730155053417,355.319404010458,0.0,1.0
2010-06-10,9.5,9.515,9.5,9.515,1400,5.34730155053417,5.35574465824554,5.34730155053417,5.35574465824554,2487.23582807321,0.0,1.0
2010-06-11,9.22,9.39,9.22,9.3,600,5.18969687325527,5.28538542731746,5.18969687325527,5.23472678104924,1065.95821203137,0.0,1.0
2010-06-14,9.0,9.22,9.0,9.22,600,5.06586462682184,5.18969687325527,5.06586462682184,5.18969687325527,1065.95821203138,0.0,1.0
2010-06-15,9.0,9.0,9.0,9.0,600,5.06586462682184,5.06586462682184,5.06586462682184,5.06586462682184,1065.95821203138,0.0,1.0
2010-06-16,9.1,9.1,9.1,9.1,500,5.12215201156431,5.12215201156431,5.12215201156431,5.12215201156431,888.298510026145,0.0,1.0
2010-06-17,9.0,9.0,9.0,9.0,500,5.06586462682184,5.06586462682184,5.06586462682184,5.06586462682184,888.298510026146,0.0,1.0
2010-06-18,9.4,9.4,9.11,9.2,1100,5.2910141657917,5.2910141657917,5.12778075003855,5.17843939630677,1954.25672205752,0.0,1.0
2010-06-21,9.0,9.07,9.0,9.07,500,5.06586462682184,5.10526579614157,5.06586462682184,5.10526579614157,888.298510026146,0.0,1.0
2010-06-22,9.0,9.0,9.0,9.0,0,5.06586462682184,5.06586462682184,5.06586462682184,5.06586462682184,0,0.0,1.0
2010-06-23,9.0,9.0,9.0,9.0,0,5.12215201156431,5.12215201156431,5.12215201156431,5.12215201156431,0,0.1,1.0
2010-06-24,9.23,9.23,9.03,9.03,200,5.25305145185984,5.25305145185984,5.13922585160285,5.13922585160285,351.414795175179,0.0,1.0
2010-06-25,9.23,9.23,9.23,9.23,0,5.25305145185984,5.25305145185984,5.25305145185984,5.25305145185984,0,0.0,1.0
2010-06-28,9.23,9.23,9.23,9.23,0,5.25305145185984,5.25305145185984,5.25305145185984,5.25305145185984,0,0.0,1.0
2010-06-29,9.0,9.02,9.0,9.02,1600,5.12215201156431,5.13353457159001,5.12215201156431,5.13353457159001,2811.31836140143,0.0,1.0
2010-06-30,9.0,9.0,9.0,9.0,900,5.12215201156431,5.12215201156431,5.12215201156431,5.12215201156431,1581.3665782883,0.0,1.0
2010-07-01,9.0,9.02,9.0,9.01,3000,5.12215201156431,5.13353457159001,5.12215201156431,5.12784329157716,5271.22192762768,0.0,1.0
2010-07-02,10.1,10.1,10.1,10.1,200,5.74819281297772,5.74819281297772,5.74819281297772,5.74819281297772,351.414795175179,0.0,1.0
2010-07-06,10.0,10.0,9.98,10.0,1100,5.69128001284923,5.69128001284923,5.67989745282353,5.69128001284923,1932.78137346348,0.0,1.0
2010-07-07,9.31,9.31,9.275,9.275,1000,5.29858169196263,5.29858169196263,5.27866221191766,5.27866221191766,1757.07397587589,0.0,1.0
2010-07-08,9.31,9.99,9.31,9.99,1600,5.29858169196263,5.68558873283638,5.29858169196263,5.68558873283638,2811.31836140143,0.0,1.0
2010-07-09,9.25,9.26,9.25,9.26,2600,5.26443401188554,5.27012529189839,5.26443401188554,5.27012529189839,4568.39233727732,0.0,1.0
2010-07-12,9.05,9.06,9.0,9.0,700,5.15060841162855,5.1562996916414,5.12215201156431,5.12215201156431,1229.95178311313,0.0,1.0
2010-07-13,9.0,9.06,9.0,9.06,1300,5.12215201156431,5.1562996916414,5.12215201156431,5.1562996916414,2284.19616863866,0.0,1.0
2010-07-14,9.0,9.0,9.0,9.0,0,5.12215201156431,5.12215201156431,5.12215201156431,5.12215201156431,0,0.0,1.0
2010-07-15,9.85,9.85,9.29,9.38,2478,5.60591081265649,5.60591081265649,5.28719913193693,5.33842065205258,4354.02931222046,0.0,1.0
2010-07-16,9.69,9.69,9.69,9.69,0,5.5148503324509,5.5148503324509,5.5148503324509,5.5148503324509,0,0.0,1.0
2010-07-19,9.69,9.69,9.69,9.69,0,5.5148503324509,5.5148503324509,5.5148503324509,5.5148503324509,0,0.0,1.0
2010-07-20,9.5,9.5,9.5,9.5,700,5.40671601220677,5.40671601220677,5.40671601220677,5.40671601220677,1229.95178311312,0.0,1.0
2010-07-21,9.47,9.47,9.47,9.47,100,5.38964217216822,5.38964217216822,5.38964217216822,5.38964217216822,175.707397587589,0.0,1.0
2010-07-22,7.815,8.44,7.815,8.44,800,4.44773533004167,4.80344033084475,4.44773533004167,4.80344033084475,1405.65918070072,0.0,1.0
2010-07-23,8.02,8.46,8.02,8.46,1400,4.56440657030508,4.81482289087045,4.56440657030508,4.81482289087045,2459.90356622625,0.0,1.0
2010-07-26,8.5,8.5,8.02,8.02,400,4.83758801092185,4.83758801092185,4.56440657030508,4.56440657030508,702.829590350357,0.0,1.0
2010-07-27,8.4999,8.5,8.4999,8.5,200,4.83753109812172,4.83758801092185,4.83753109812172,4.83758801092185,351.414795175178,0.0,1.0
2010-07-28,8.96,8.96,8.13,8.13,1600,5.09938689151291,5.09938689151291,4.62701065044643,4.62701065044643,2811.31836140143,0.0,1.0
2010-07-29,8.96,8.96,8.96,8.96,0,5.09938689151291,5.09938689151291,5.09938689151291,5.09938689151291,0,0.0,1.0
2010-07-30,9.08,9.25,9.08,9.25,300,5.1676822516671,5.26443401188554,5.1676822516671,5.26443401188554,527.122192762768,0.0,1.0
2010-08-02,9.11,9.3,9.11,9.3,200,5.18475609170565,5.29289041194978,5.18475609170565,5.29289041194978,351.414795175178,0.0,1.0
2010-08-03,9.11,9.11,9.11,9.11,0,5.18475609170565,5.18475609170565,5.18475609170565,5.18475609170565,0,0.0,1.0
2010-08-04,9.11,9.11,9.11,9.11,0,5.18475609170565,5.18475609170565,5.18475609170565,5.18475609170565,0,0.0,1.0
2010-08-05,9.11,9.11,9.11,9.11,0,5.18475609170565,5.18475609170565,5.18475609170565,5.18475609170565,0,0.0,1.0
2010-08-06,9.11,9.11,9.11,9.11,100,5.18475609170565,5.18475609170565,5.18475609170565,5.18475609170565,175.707397587589,0.0,1.0
2010-08-09,9.11,9.11,9.11,9.11,0,5.18475609170565,5.18475609170565,5.18475609170565,5.18475609170565,0,0.0,1.0
2010-08-10,8.71,8.71,8.71,8.71,100,4.95710489119168,4.95710489119168,4.95710489119168,4.95710489119168,175.707397587589,0.0,1.0
2010-08-11,8.71,8.71,8.71,8.71,100,4.95710489119168,4.95710489119168,4.95710489119168,4.95710489119168,175.707397587589,0.0,1.0
2010-08-12,8.71,8.71,8.71,8.71,0,4.95710489119168,4.95710489119168,4.95710489119168,4.95710489119168,0,0.0,1.0
2010-08-13,8.71,8.71,8.71,8.71,0,4.95710489119168,4.95710489119168,4.95710489119168,4.95710489119168,0,0.0,1.0
2010-08-16,8.75,8.75,8.75,8.75,500,4.97987001124308,4.97987001124308,4.97987001124308,4.97987001124308,878.536987937946,0.0,1.0
2010-08-17,8.75,8.75,8.72,8.72,800,4.97987001124308,4.97987001124308,4.96279617120453,4.96279617120453,1405.65918070071,0.0,1.0
2010-08-18,8.3,8.3,8.24,8.25,1200,4.72376241066486,4.72376241066486,4.68961473058777,4.69530601060062,2108.48877105107,0.0,1.0
2010-08-19,8.49,8.49,8.49,8.49,100,4.831896730909,4.831896730909,4.831896730909,4.831896730909,175.707397587589,0.0,1.0
2010-08-20,8.49,8.49,8.49,8.49,0,4.831896730909,4.831896730909,4.831896730909,4.831896730909,0,0.0,1.0
2010-08-23,8.0,8.13,7.85,8.13,1900,4.55302401027938,4.62701065044643,4.46765481008665,4.62701065044643,3338.4405541642,0.0,1.0
2010-08-24,7.8,7.8,7.8,7.8,10600,4.4391984100224,4.4391984100224,4.4391984100224,4.4391984100224,18624.9841442845,0.0,1.0
2010-08-25,7.9,7.9,7.9,7.9,2800,4.49611121015089,4.49611121015089,4.49611121015089,4.49611121015089,4919.8071324525,0.0,1.0
2010-08-26,7.9,7.9,7.9,7.9,0,4.49611121015089,4.49611121015089,4.49611121015089,4.49611121015089,0,0.0,1.0
2010-08-27,8.06,8.06,8.0,8.0,500,4.58717169035648,4.58717169035648,4.55302401027938,4.55302401027938,878.536987937946,0.0,1.0
2010-08-30,8.19,8.19,7.99,8.01,2700,4.66115833052352,4.66115833052352,4.54733273026654,4.55871529029223,4744.09973486491,0.0,1.0
2010-08-31,8.64,8.74,8.19,8.19,1700,4.91726593110174,4.97417873123023,4.66115833052352,4.66115833052352,2987.02575898901,0.0,1.0
2010-09-01,8.26,8.26,8.09,8.09,200,4.70099729061346,4.70099729061346,4.60424553039503,4.60424553039503,351.414795175179,0.0,1.0
2010-09-02,8.26,8.26,8.26,8.26,0,4.70099729061346,4.70099729061346,4.70099729061346,4.70099729061346,0,0.0,1.0
2010-09-03,7.91,7.91,7.91,7.91,300,4.50180249016374,4.50180249016374,4.50180249016374,4.50180249016374,527.122192762768,0.0,1.0
2010-09-07,8.13,8.66,8.1,8.66,2900,4.62701065044643,4.92864849112743,4.60993681040788,4.92864849112743,5095.51453004008,0.0,1.0
2010-09-08,8.3,8.55,8.01,8.55,400,4.72376241066486,4.86604441098609,4.55871529029223,4.86604441098609,702.829590350357,0.0,1.0
2010-09-09,8.3,8.3,8.3,8.3,0,4.72376241066486,4.72376241066486,4.72376241066486,4.72376241066486,0,0.0,1.0
2010-09-10,8.26,8.33,8.25,8.3,400,4.70099729061346,4.74083625070341,4.69530601060062,4.72376241066486,702.829590350358,0.0,1.0
2010-09-13,8.26,8.26,8.26,8.26,0,4.70099729061346,4.70099729061346,4.70099729061346,4.70099729061346,0,0.0,1.0
2010-09-14,8.26,8.26,8.26,8.26,0,4.70099729061346,4.70099729061346,4.70099729061346,4.70099729061346,0,0.0,1.0
2010-09-15,8.26,8.26,8.26,8.26,0,4.70099729061346,4.70099729061346,4.70099729061346,4.70099729061346,0,0.0,1.0
2010-09-16,8.26,8.26,8.26,8.26,0,4.70099729061346,4.70099729061346,4.70099729061346,4.70099729061346,0,0.0,1.0
2010-09-17,8.26,8.26,8.26,8.26,0,4.70099729061346,4.70099729061346,4.70099729061346,4.70099729061346,0,0.0,1.0
2010-09-20,8.26,8.26,8.26,8.26,100,4.70099729061346,4.70099729061346,4.70099729061346,4.70099729061346,175.707397587589,0.0,1.0
2010-09-21,8.26,8.26,8.26,8.26,0,4.70099729061346,4.70099729061346,4.70099729061346,4.70099729061346,0,0.0,1.0
2010-09-22,8.2,8.2,8.2,8.2,100,4.72376241066486,4.72376241066486,4.72376241066486,4.72376241066486,173.590440990148,0.1,1.0
2010-09-23,8.2,8.2,8.2,8.2,0,4.72376241066486,4.72376241066486,4.72376241066486,4.72376241066486,0,0.0,1.0
2010-09-24,8.17,8.17,7.95,8.1,1000,4.70648035306487,4.70648035306487,4.57974526399825,4.66615555199822,1735.90440990148,0.0,1.0
2010-09-27,7.74,8.3,7.69,7.72,1000,4.4587708607983,4.78136926933151,4.42996743146497,4.44724948906497,1735.90440990148,0.0,1.0
2010-09-28,7.74,7.74,7.74,7.74,0,4.4587708607983,4.4587708607983,4.4587708607983,4.4587708607983,0,0.0,1.0
2010-09-29,8.5,8.5,8.14,8.27,3800,4.8965829866648,4.8965829866648,4.68919829546487,4.76408721173151,6596.43675762563,0.0,1.0
2010-09-30,8.5,8.5,8.5,8.5,200,4.8965829866648,4.8965829866648,4.8965829866648,4.8965829866648,347.180881980297,0.0,1.0
2010-10-01,8.5,8.5,8.5,8.5,0,4.8965829866648,4.8965829866648,4.8965829866648,4.8965829866648,0,0.0,1.0
2010-10-04,8.5,8.5,8.5,8.5,0,4.8965829866648,4.8965829866648,4.8965829866648,4.8965829866648,0,0.0,1.0
2010-10-05,8.75,8.75,8.5,8.5,200,5.04060013333141,5.04060013333141,4.8965829866648,4.8965829866648,347.180881980297,0.0,1.0
2010-10-06,9.6,9.7999,9.01,9.01,1100,5.53025843199789,5.64541454247251,5.19037796586468,5.19037796586468,1909.49485089163,0.0,1.0
2010-10-07,9.45,9.58,9.45,9.58,400,5.44384814399792,5.51873706026456,5.44384814399792,5.51873706026456,694.361763960594,0.0,1.0
2010-10-08,9.25,9.4999,8.201,9.01,1400,5.32863442666463,5.47259396647258,4.72433847925153,5.19037796586468,2430.26617386208,0.0,1.0
2010-10-11,9.25,9.25,9.25,9.25,0,5.32863442666463,5.32863442666463,5.32863442666463,5.32863442666463,0,0.0,1.0
2010-10-12,9.25,9.25,9.25,9.25,0,5.32863442666463,5.32863442666463,5.32863442666463,5.32863442666463,0,0.0,1.0
2010-10-13,8.5,8.73,8.5,8.73,1300,4.8965829866648,5.02907876159808,4.8965829866648,5.02907876159808,2256.67573287193,0.0,1.0
2010-10-14,8.51,9.39,8.51,9.39,400,4.90234367253146,5.40928402879793,4.90234367253146,5.40928402879793,694.361763960594,0.0,1.0
2010-10-15,8.51,8.51,8.51,8.51,0,4.90234367253146,4.90234367253146,4.90234367253146,4.90234367253146,0,0.0,1.0
2010-10-18,8.51,8.51,8.51,8.51,0,4.90234367253146,4.90234367253146,4.90234367253146,4.90234367253146,0,0.0,1.0
2010-10-19,8.5,8.5,8.5,8.5,100,4.8965829866648,4.8965829866648,4.8965829866648,4.8965829866648,173.590440990148,0.0,1.0
2010-10-20,8.5,8.5,8.5,8.5,0,4.8965829866648,4.8965829866648,4.8965829866648,4.8965829866648,0,0.0,1.0
2010-10-21,8.52,8.55,8.51,8.55,900,4.90810435839812,4.92538641599812,4.90234367253146,4.92538641599812,1562.31396891134,0.0,1.0
2010-10-22,8.52,8.52,8.52,8.52,0,4.90810435839812,4.90810435839812,4.90810435839812,4.90810435839812,0,0.0,1.0
2010-10-25,8.5,8.51,8.5,8.51,1100,4.8965829866648,4.90234367253146,4.8965829866648,4.90234367253146,1909.49485089163,0.0,1.0
2010-10-26,8.18,8.5,8.17,8.5,1600,4.71224103893153,4.8965829866648,4.70648035306487,4.8965829866648,2777.44705584238,0.0,1.0
2010-10-27,8.18,8.18,8.18,8.18,725,4.71224103893153,4.71224103893153,4.71224103893153,4.71224103893153,1258.53069717858,0.0,1.0
2010-10-28,8.18,8.18,8.18,8.18,0,4.71224103893153,4.71224103893153,4.71224103893153,4.71224103893153,0,0.0,1.0
2010-10-29,8.18,8.18,8.18,8.18,0,4.71224103893153,4.71224103893153,4.71224103893153,4.71224103893153,0,0.0,1.0
2010-11-01,8.18,8.18,8.18,8.18,0,4.71224103893153,4.71224103893153,4.71224103893153,4.71224103893153,0,0.0,1.0
2010-11-02,8.18,8.18,8.18,8.18,0,4.71224103893153,4.71224103893153,4.71224103893153,4.71224103893153,0,0.0,1.0
2010-11-03,8.8099,8.8099,8.8099,8.8099,100,5.07510664167273,5.07510664167273,5.07510664167273,5.07510664167273,173.590440990148,0.0,1.0
2010-11-04,8.79,8.79,8.5,8.5,1400,5.06364287679806,5.06364287679806,4.8965829866648,4.8965829866648,2430.26617386208,0.0,1.0
2010-11-05,8.79,8.79,8.79,8.79,0,5.06364287679806,5.06364287679806,5.06364287679806,5.06364287679806,0,0.0,1.0
2010-11-08,9.04,10.0,8.81,8.81,5100,5.20766002346468,5.76068586666447,5.07516424853139,5.07516424853139,8853.11249049756,0.0,1.0
2010-11-09,8.44,9.0,8.43,9.0,500,4.86201887146481,5.18461727999802,4.85625818559814,5.18461727999802,867.952204950742,0.0,1.0
2010-11-10,8.44,8.44,8.44,8.44,0,4.86201887146481,4.86201887146481,4.86201887146481,4.86201887146481,0,0.0,1.0
2010-11-11,8.522,8.522,8.522,8.522,200,4.90925649557146,4.90925649557146,4.90925649557146,4.90925649557146,347.180881980297,0.0,1.0
2010-11-12,8.46,8.59,8.45,8.5,700,4.87354024319814,4.94842915946478,4.86777955733147,4.8965829866648,1215.13308693104,0.0,1.0
2010-11-15,8.46,8.46,8.46,8.46,0,4.87354024319814,4.87354024319814,4.87354024319814,4.87354024319814,0,0.0,1.0
2010-11-16,8.46,8.46,8.46,8.46,0,4.87354024319814,4.87354024319814,4.87354024319814,4.87354024319814,0,0.0,1.0
2010-11-17,8.15,8.37,8.15,8.37,2000,4.69495898133154,4.82169407039816,4.69495898133154,4.82169407039816,3471.80881980297,0.0,1.0
2010-11-18,8.14,8.14,8.14,8.14,100,4.68919829546487,4.68919829546487,4.68919829546487,4.68919829546487,173.590440990149,0.0,1.0
2010-11-19,8.14,8.14,8.14,8.14,0,4.68919829546487,4.68919829546487,4.68919829546487,4.68919829546487,0,0.0,1.0
2010-11-22,8.14,8.14,8.14,8.14,0,4.68919829546487,4.68919829546487,4.68919829546487,4.68919829546487,0,0.0,1.0
2010-11-23,8.15,8.2,8.15,8.2,400,4.69495898133154,4.72376241066486,4.69495898133154,4.72376241066486,694.361763960594,0.0,1.0
2010-11-24,8.1165,8.1165,8.11,8.11,2200,4.67566068367821,4.67566068367821,4.67191623786488,4.67191623786488,3818.98970178327,0.0,1.0
2010-11-26,8.12,8.12,8.12,8.12,0,4.67767692373155,4.67767692373155,4.67767692373155,4.67767692373155,0,0.0,1.0
2010-11-29,8.152,8.1799,8.152,8.1799,300,4.69611111850487,4.71218343207287,4.69611111850487,4.71218343207287,520.771322970446,0.0,1.0
2010-11-30,8.11,8.11,8.11,8.11,500,4.67191623786488,4.67191623786488,4.67191623786488,4.67191623786488,867.952204950742,0.0,1.0
2010-12-01,8.11,8.11,8.11,8.11,0,4.67191623786488,4.67191623786488,4.67191623786488,4.67191623786488,0,0.0,1.0
2010-12-02,8.01,8.5,8.01,8.45,1200,4.61430937919824,4.8965829866648,4.61430937919824,4.86777955733147,2083.08529188178,0.0,1.0
2010-12-03,8.01,8.01,8.01,8.01,0,4.61430937919824,4.61430937919824,4.61430937919824,4.61430937919824,0,0.0,1.0
2010-12-06,8.01,8.01,8.01,8.01,0,4.61430937919824,4.61430937919824,4.61430937919824,4.61430937919824,0,0.0,1.0
2010-12-07,8.05,8.25,8.05,8.25,1400,4.6373521226649,4.75256583999818,4.6373521226649,4.75256583999818,2430.26617386208,0.0,1.0
2010-12-08,7.85,8.08,7.81,8.055,3200,4.5221384053316,4.65463418026489,4.49909566186495,4.64023246559823,5554.89411168476,0.0,1.0
2010-12-09,7.9001,7.92,7.9,7.92,1000,4.55099944152359,4.56246320639826,4.55094183466493,4.56246320639826,1735.90440990149,0.0,1.0
2010-12-10,7.9,7.9,7.9,7.9,0,4.55094183466493,4.55094183466493,4.55094183466493,4.55094183466493,0,0.0,1.0
2010-12-13,7.9,7.9,7.9,7.9,0,4.55094183466493,4.55094183466493,4.55094183466493,4.55094183466493,0,0.0,1.0
2010-12-14,7.8525,7.9,7.85,7.9,1100,4.52357857679827,4.55094183466493,4.5221384053316,4.55094183466493,1909.49485089163,0.0,1.0
2010-12-15,8.05,8.05,7.85,7.8501,1100,4.6373521226649,4.6373521226649,4.5221384053316,4.52219601219027,1909.49485089163,0.0,1.0
2010-12-16,7.86,7.86,7.85,7.85,300,4.52789909119827,4.52789909119827,4.5221384053316,4.5221384053316,520.771322970445,0.0,1.0
2010-12-17,7.86,7.86,7.86,7.86,0,4.52789909119827,4.52789909119827,4.52789909119827,4.52789909119827,0,0.0,1.0
2010-12-20,8.0,8.0,7.85,7.85,2300,4.60854869333157,4.60854869333157,4.5221384053316,4.5221384053316,3992.58014277342,0.0,1.0
2010-12-21,8.06,8.1,7.99,7.99,4000,4.64311280853156,4.66615555199822,4.60278800746491,4.60278800746491,6943.61763960594,0.0,1.0
2010-12-22,7.75,8.1,7.3,8.0,13100,4.52213840533161,4.72636401073368,4.25956262695751,4.66801383776166,22450.6618108596,0.1,1.0
2010-12-23,7.75,7.75,7.75,7.75,0,4.52213840533161,4.52213840533161,4.52213840533161,4.52213840533161,0,0.0,1.0
2010-12-27,8.49,8.5,7.78,7.78,3800,4.95392968532456,4.95976470262176,4.53964345722321,4.53964345722321,6512.40571612722,0.0,1.0
2010-12-28,8.5,8.5,8.5,8.5,100,4.95976470262176,4.95976470262176,4.95976470262176,4.95976470262176,171.379097792822,0.0,1.0
2010-12-29,8.56,8.7,8.01,8.01,1100,4.99477480640497,5.0764650485658,4.67384885505886,4.67384885505886,1885.17007572104,0.0,1.0
2010-12-30,8.65,8.65,8.65,8.65,100,5.04728996207979,5.04728996207979,5.04728996207979,5.04728996207979,171.379097792822,0.0,1.0
2010-12-31,8.61,8.61,8.35,8.35,500,5.02394989289098,5.02394989289098,4.87223944316373,4.87223944316373,856.895488964109,0.0,1.0
2011-01-03,8.75,8.75,8.4508,8.4508,1100,5.10564013505181,5.10564013505181,4.93105641751953,4.93105641751953,1885.17007572104,0.0,1.0
2011-01-04,8.75,8.75,8.75,8.75,0,5.10564013505181,5.10564013505181,5.10564013505181,5.10564013505181,0,0.0,1.0
2011-01-05,8.75,8.75,8.75,8.75,0,5.10564013505181,5.10564013505181,5.10564013505181,5.10564013505181,0,0.0,1.0
2011-01-06,8.5,8.9999,8.5,8.9999,2100,4.95976470262176,5.25145721730889,4.95976470262176,5.25145721730889,3598.96105364926,0.0,1.0
2011-01-07,8.45,8.45,8.45,8.45,100,4.93058961613575,4.93058961613575,4.93058961613575,4.93058961613575,171.379097792822,0.0,1.0
2011-01-10,8.45,8.47,8.45,8.47,600,4.93058961613575,4.94225965073016,4.93058961613575,4.94225965073016,1028.27458675693,0.0,1.0
2011-01-11,8.39,8.39,8.39,8.39,500,4.89557951235254,4.89557951235254,4.89557951235254,4.89557951235254,856.895488964108,0.0,1.0
2011-01-12,8.73,8.872,7.91,8.38,2900,5.09397010045741,5.17682734607768,4.61549868208684,4.88974449505534,4969.99383599183,0.0,1.0
2011-01-13,8.81,8.98,8.81,8.85,500,5.14065023883503,5.23984553288746,5.14065023883503,5.16399030802383,856.895488964108,0.0,1.0
2011-01-14,8.88,8.99,8.04,8.04,1400,5.18149535991544,5.24568055018466,4.69135390695047,4.69135390695047,2399.3073690995,0.0,1.0
2011-01-18,8.98,8.98,8.98,8.98,500,5.23984553288746,5.23984553288746,5.23984553288746,5.23984553288746,856.895488964109,0.0,1.0
2011-01-19,8.158,8.158,8.12,8.12,300,4.76020711105745,4.76020711105745,4.73803404532808,4.73803404532808,514.137293378465,0.0,1.0
2011-01-20,8.11,8.25,8.06,8.16,4800,4.73219902803088,4.81388927019171,4.70302394154487,4.76137411451689,8226.19669405544,0.0,1.0
2011-01-21,8.23,8.23,8.18,8.18,1000,4.80221923559731,4.80221923559731,4.77304414911129,4.77304414911129,1713.79097792822,0.0,1.0
2011-01-24,8.08,8.08,8.08,8.08,100,4.71469397613927,4.71469397613927,4.71469397613927,4.71469397613927,171.379097792822,0.0,1.0
2011-01-25,8.06,8.095,8.05,8.08,1600,4.70302394154487,4.72344650208508,4.69718892424767,4.71469397613927,2742.06556468515,0.0,1.0
2011-01-26,8.0,8.3,8.0,8.08,3000,4.66801383776166,4.84306435667772,4.66801383776166,4.71469397613927,5141.37293378465,0.0,1.0
2011-01-27,8.02,8.08,7.96,7.99,3600,4.67968387235606,4.71469397613927,4.64467376857285,4.66217882046446,6169.64752054158,0.0,1.0
2011-01-28,8.02,8.02,8.02,8.02,0,4.67968387235606,4.67968387235606,4.67968387235606,4.67968387235606,0,0.0,1.0
2011-01-31,8.02,8.1,8.02,8.1,400,4.67968387235606,4.72636401073368,4.67968387235606,4.72636401073368,685.516391171287,0.0,1.0
2011-02-01,8.02,8.02,8.02,8.02,0,4.67968387235606,4.67968387235606,4.67968387235606,4.67968387235606,0,0.0,1.0
2011-02-02,8.25,8.25,8.25,8.25,1200,4.81388927019171,4.81388927019171,4.81388927019171,4.81388927019171,2056.54917351386,0.0,1.0
2011-02-03,8.03,8.26,8.02,8.26,800,4.68551888965326,4.81972428748891,4.67968387235606,4.81972428748891,1371.03278234257,0.0,1.0
2011-02-04,8.03,8.03,8.03,8.03,0,4.68551888965326,4.68551888965326,4.68551888965326,4.68551888965326,0,0.0,1.0
2011-02-07,8.03,8.03,8.03,8.03,0,4.68551888965326,4.68551888965326,4.68551888965326,4.68551888965326,0,0.0,1.0
2011-02-08,8.03,8.03,8.03,8.03,0,4.68551888965326,4.68551888965326,4.68551888965326,4.68551888965326,0,0.0,1.0
2011-02-09,8.051,8.2392,8.03,8.2392,7100,4.69777242597739,4.80758745151073,4.68551888965326,4.80758745151073,12167.9159432903,0.0,1.0
2011-02-10,8.25,8.25,8.04,8.04,3100,4.81388927019171,4.81388927019171,4.69135390695047,4.69135390695047,5312.75203157747,0.0,1.0
2011-02-11,8.25,8.25,8.25,8.25,0,4.81388927019171,4.81388927019171,4.81388927019171,4.81388927019171,0,0.0,1.0
2011-02-14,8.44,8.5,8.44,8.5,4000,4.92475459883855,4.95976470262176,4.92475459883855,4.95976470262176,6855.16391171287,0.0,1.0
2011-02-15,8.49,8.94,8.26,8.26,1600,4.95392968532456,5.21650546369865,4.81972428748891,4.81972428748891,2742.06556468515,0.0,1.0
2011-02-16,8.49,8.49,8.49,8.49,0,4.95392968532456,4.95392968532456,4.95392968532456,4.95392968532456,0,0.0,1.0
2011-02-17,8.51,8.6501,8.51,8.65,700,4.96559971991896,5.04734831225276,4.96559971991896,5.04728996207979,1199.65368454975,0.0,1.0
2011-02-18,8.51,8.51,8.51,8.51,0,4.96559971991896,4.96559971991896,4.96559971991896,4.96559971991896,0,0.0,1.0
2011-02-22,8.62,8.72,8.31,8.31,1200,5.02978491018819,5.08813508316021,4.84889937397492,4.84889937397492,2056.54917351386,0.0,1.0
2011-02-23,8.31,8.36,8.31,8.31,1500,4.84889937397492,4.87807446046093,4.84889937397492,4.84889937397492,2570.68646689233,0.0,1.0
2011-02-24,8.3113,8.528,8.31,8.528,1600,4.84965792622356,4.97610275105393,4.84889937397492,4.97610275105393,2742.06556468515,0.0,1.0
2011-02-25,8.4,8.4,8.31,8.32,1900,4.90141452964974,4.90141452964974,4.84889937397492,4.85473439127212,3256.20285806361,0.0,1.0
2011-02-28,8.3,8.4,8.3,8.4,7500,4.84306435667772,4.90141452964974,4.84306435667772,4.90141452964974,12853.4323344616,0.0,1.0
2011-03-01,8.25,8.2501,8.25,8.2501,4000,4.81388927019171,4.81394762036468,4.81388927019171,4.81394762036468,6855.16391171287,0.0,1.0
2011-03-02,8.14,8.14,8.14,8.14,400,4.74970407992249,4.74970407992249,4.74970407992249,4.74970407992249,685.516391171286,0.0,1.0
2011-03-03,8.15,8.17,8.05,8.05,5400,4.75553909721969,4.76720913181409,4.69718892424767,4.69718892424767,9254.47128081237,0.0,1.0
2011-03-04,8.1,8.11,8.02,8.02,1700,4.72636401073368,4.73219902803088,4.67968387235606,4.67968387235606,2913.44466247797,0.0,1.0
2011-03-07,8.08,8.1,8.05,8.1,1800,4.71469397613927,4.72636401073368,4.69718892424767,4.72636401073368,3084.82376027079,0.0,1.0
2011-03-08,7.9,8.0,7.9,8.0,600,4.60966366478964,4.66801383776166,4.60966366478964,4.66801383776166,1028.27458675693,0.0,1.0
2011-03-09,7.91,7.92,7.9,7.92,2900,4.61549868208684,4.62133369938404,4.60966366478964,4.62133369938404,4969.99383599183,0.0,1.0
2011-03-10,7.8,7.9,7.8,7.87,5600,4.55131349181762,4.60966366478964,4.55131349181762,4.59215861289803,9597.22947639801,0.0,1.0
2011-03-11,7.98,8.13,7.794,7.8001,5200,4.65634380316725,4.74386906262528,4.54781248143929,4.55137184199059,8911.71308522673,0.0,1.0
2011-03-14,7.9499,7.97,7.856,7.97,1200,4.63878040110268,4.65050878587005,4.58398958868195,4.65050878587005,2056.54917351386,0.0,1.0
2011-03-15,7.82,8.25,7.75,8.25,2300,4.56298352641202,4.81388927019171,4.52213840533161,4.81388927019171,3941.7192492349,0.0,1.0
2011-03-16,7.7,7.86,7.7,7.86,1100,4.49296331884559,4.58632359560083,4.49296331884559,4.58632359560083,1885.17007572104,0.0,1.0
2011-03-17,7.95,8.05,7.95,8.05,800,4.63883875127565,4.69718892424767,4.63883875127565,4.69718892424767,1371.03278234257,0.0,1.0
2011-03-18,7.95,7.95,7.95,7.95,0,4.63883875127565,4.63883875127565,4.63883875127565,4.63883875127565,0,0.0,1.0
2011-03-21,7.9899,8.04,7.98,8.04,1500,4.66212047029148,4.69135390695047,4.65634380316725,4.69135390695047,2570.68646689233,0.0,1.0
2011-03-22,7.99,7.99,7.99,7.99,0,4.72052899343648,4.72052899343648,4.72052899343648,4.72052899343648,0,0.1,1.0
2011-03-23,7.9799,7.9799,7.61,7.61,600,4.71456186667381,4.71456186667381,4.49602323404901,4.49602323404901,1015.56414687118,0.0,1.0
2011-03-24,7.17,7.81,7.03,7.8,23400,4.23606919686352,4.61418416004241,4.15335654866814,4.60827611374274,39607.0017279762,0.0,1.0
2011-03-25,7.3,7.39,7.23,7.24,13500,4.31287379875923,4.36604621545627,4.27151747466154,4.27742552096121,22850.1933046016,0.0,1.0
2011-03-28,7.38,7.54,7.38,7.54,1800,4.36013816915659,4.45466690995132,4.36013816915659,4.45466690995132,3046.69244061355,0.0,1.0
2011-03-29,7.45,7.5,7.45,7.49,600,4.40149449325429,4.43103472475264,4.40149449325429,4.42512667845297,1015.56414687118,0.0,1.0
2011-03-30,7.4,7.443,7.35,7.44,2000,4.37195426175594,4.39735886084452,4.34241403025758,4.39558644695462,3385.21382290394,0.0,1.0
2011-03-31,7.6499,7.6499,7.45,7.45,5400,4.51959633878469,4.51959633878469,4.40149449325429,4.40149449325429,9140.07732184065,0.0,1.0
2011-04-01,7.33,7.57,7.25,7.5501,6100,4.33059793765824,4.47239104885033,4.28333356726088,4.46063403671398,10324.902159857,0.0,1.0
2011-04-04,7.4,7.4001,7.32,7.32,3700,4.37195426175594,4.37201334221893,4.32468989135857,4.32468989135857,6262.64557237229,0.0,1.0
2011-04-05,7.45,7.839,7.45,7.839,900,4.40149449325429,4.63131749431146,4.40149449325429,4.63131749431146,1523.34622030677,0.0,1.0
2011-04-06,7.6,7.65,7.6,7.65,2100,4.49011518774934,4.51965541924769,4.49011518774934,4.51965541924769,3554.47451404914,0.0,1.0
2011-04-07,7.52,7.88,7.52,7.88,1700,4.44285081735198,4.6555404841401,4.44285081735198,4.6555404841401,2877.43174946835,0.0,1.0
2011-04-08,7.96,8.0084,7.5201,7.5201,1500,4.70280485453747,4.73139979862787,4.44290989781497,4.44290989781497,2538.91036717796,0.0,1.0
2011-04-11,7.935,7.9799,7.935,7.96,1100,4.68803473878829,4.71456186667381,4.68803473878829,4.70280485453747,1861.86760259717,0.0,1.0
2011-04-12,7.85,7.96,7.85,7.91,1500,4.63781634524109,4.70280485453747,4.63781634524109,4.67326462303912,2538.91036717796,0.0,1.0
2011-04-13,7.7,7.94,7.65,7.94,1000,4.54919565074604,4.69098876193813,4.51965541924769,4.69098876193813,1692.60691145197,0.0,1.0
2011-04-14,7.89,7.89,7.69,7.69,200,4.66144853043977,4.66144853043977,4.54328760444637,4.54328760444637,338.521382290395,0.0,1.0
2011-04-15,7.89,7.89,7.89,7.89,0,4.66144853043977,4.66144853043977,4.66144853043977,4.66144853043977,0,0.0,1.0
2011-04-18,7.7,7.7501,7.7,7.7501,1700,4.54919565074604,4.57879496270739,4.54919565074604,4.57879496270739,2877.43174946835,0.0,1.0
2011-04-19,7.7,7.7,7.7,7.7,0,4.54919565074604,4.54919565074604,4.54919565074604,4.54919565074604,0,0.0,1.0
2011-04-20,7.85,7.85,7.27,7.36,800,4.63781634524109,4.63781634524109,4.29514965986022,4.34832207655726,1354.08552916158,0.0,1.0
2011-04-21,7.82,7.82,7.53,7.53,400,4.62009220634208,4.62009220634208,4.44875886365165,4.44875886365165,677.042764580789,0.0,1.0
2011-04-25,7.6,7.67,7.02,7.31,5700,4.49011518774934,4.53147151184703,4.14744850236847,4.3187818450589,9647.85939527624,0.0,1.0
2011-04-26,7.8199,7.82,7.61,7.61,1400,4.62003312587909,4.62009220634208,4.49602323404901,4.49602323404901,2369.64967603276,0.0,1.0
2011-04-27,7.85,7.88,7.62,7.8,4700,4.63781634524109,4.6555404841401,4.50193128034868,4.60827611374274,7955.25248382427,0.0,1.0
2011-04-28,7.85,7.85,7.85,7.85,0,4.63781634524109,4.63781634524109,4.63781634524109,4.63781634524109,0,0.0,1.0
2011-04-29,8.08,8.08,8.08,8.08,400,4.77370141013351,4.77370141013351,4.77370141013351,4.77370141013351,677.042764580788,0.0,1.0
2011-05-02,7.93,8.08,7.93,8.08,3700,4.68508071563846,4.77370141013351,4.68508071563846,4.77370141013351,6262.64557237229,0.0,1.0
2011-05-03,7.655,7.655,7.655,7.655,500,4.52260944239752,4.52260944239752,4.52260944239752,4.52260944239752,846.303455725987,0.0,1.0
2011-05-04,8.02,8.03,8.02,8.03,500,4.73825313233549,4.74416117863516,4.73825313233549,4.74416117863516,846.303455725985,0.0,1.0
2011-05-05,8.02,8.02,8.02,8.02,0,4.73825313233549,4.73825313233549,4.73825313233549,4.73825313233549,0,0.0,1.0
2011-05-06,8.098,8.098,8.05,8.05,500,4.78433589347291,4.78433589347291,4.7559772712345,4.7559772712345,846.303455725987,0.0,1.0
2011-05-09,8.1,8.1,8.1,8.1,0,4.78551750273285,4.78551750273285,4.78551750273285,4.78551750273285,0,0.0,1.0
2011-05-10,8.1,8.1,8.1,8.1,64,4.78551750273285,4.78551750273285,4.78551750273285,4.78551750273285,108.326842332926,0.0,1.0
2011-05-11,8.68,8.7,8.67,8.67,800,5.12818418811372,5.14000028071306,5.12227614181405,5.12227614181405,1354.08552916158,0.0,1.0
2011-05-12,8.19,8.19,8.19,8.19,200,4.83868991942988,4.83868991942988,4.83868991942988,4.83868991942988,338.521382290394,0.0,1.0
2011-05-13,8.19,8.19,8.19,8.19,0,4.83868991942988,4.83868991942988,4.83868991942988,4.83868991942988,0,0.0,1.0
2011-05-16,8.65,8.6999,8.65,8.69,1500,5.11046004921471,5.13994120025006,5.11046004921471,5.13409223441339,2538.91036717796,0.0,1.0
2011-05-17,8.65,8.65,8.65,8.65,0,5.11046004921471,5.11046004921471,5.11046004921471,5.11046004921471,0,0.0,1.0
2011-05-18,8.65,8.65,8.65,8.65,0,5.11046004921471,5.11046004921471,5.11046004921471,5.11046004921471,0,0.0,1.0
2011-05-19,8.65,8.65,8.65,8.65,0,5.11046004921471,5.11046004921471,5.11046004921471,5.11046004921471,0,0.0,1.0
2011-05-20,8.45,8.45,8.45,8.45,600,4.9922991232213,4.9922991232213,4.9922991232213,4.9922991232213,1015.56414687118,0.0,1.0
2011-05-23,8.25,8.25,8.25,8.25,400,4.8741381972279,4.8741381972279,4.8741381972279,4.8741381972279,677.042764580789,0.0,1.0
2011-05-24,8.29,8.29,8.29,8.29,500,4.89777038242658,4.89777038242658,4.89777038242658,4.89777038242658,846.303455725986,0.0,1.0
2011-05-25,8.66,8.66,8.3,8.3,500,5.11636809551438,5.11636809551438,4.90367842872625,4.90367842872625,846.303455725986,0.0,1.0
2011-05-26,8.68,8.68,8.34,8.34,300,5.12818418811372,5.12818418811372,4.92731061392493,4.92731061392493,507.782073435591,0.0,1.0
2011-05-27,8.68,8.68,8.68,8.68,0,5.12818418811372,5.12818418811372,5.12818418811372,5.12818418811372,0,0.0,1.0
2011-05-31,8.33,8.68,8.32,8.68,800,4.92140256762526,5.12818418811372,4.91549452132559,5.12818418811372,1354.08552916158,0.0,1.0
2011-06-01,8.33,8.33,8.33,8.33,0,4.92140256762526,4.92140256762526,4.92140256762526,4.92140256762526,0,0.0,1.0
2011-06-02,8.3172,8.3172,8.3172,8.3172,100,4.91384026836168,4.91384026836168,4.91384026836168,4.91384026836168,169.260691145197,0.0,1.0
2011-06-03,8.32,8.69,8.31,8.35,800,4.91549452132559,5.13409223441339,4.90958647502592,4.9332186602246,1354.08552916158,0.0,1.0
2011-06-06,8.3,8.31,8.3,8.31,400,4.90367842872625,4.90958647502592,4.90367842872625,4.90958647502592,677.042764580789,0.0,1.0
2011-06-07,8.3,8.3,8.3,8.3,0,4.90367842872625,4.90367842872625,4.90367842872625,4.90367842872625,0,0.0,1.0
2011-06-08,8.67,8.67,8.63,8.63,500,5.12227614181405,5.12227614181405,5.09864395661537,5.09864395661537,846.303455725986,0.0,1.0
2011-06-09,8.3201,8.3201,8.32,8.32,200,4.91555360178859,4.91555360178859,4.91549452132559,4.91549452132559,338.521382290394,0.0,1.0
2011-06-10,8.32,8.32,8.32,8.32,0,4.91549452132559,4.91549452132559,4.91549452132559,4.91549452132559,0,0.0,1.0
2011-06-13,8.4,8.4,8.3,8.4,1000,4.96275889172295,4.96275889172295,4.90367842872625,4.96275889172295,1692.60691145197,0.0,1.0
2011-06-14,8.3,8.3,8.3,8.3,600,4.90367842872625,4.90367842872625,4.90367842872625,4.90367842872625,1015.56414687118,0.0,1.0
2011-06-15,8.7,8.75,8.67,8.67,2800,5.14000028071306,5.16954051221141,5.12227614181405,5.12227614181405,4739.29935206552,0.0,1.0
2011-06-16,8.87,8.87,8.4,8.43,2600,5.24043706780745,5.24043706780745,4.96275889172295,4.98048303062196,4400.77796977513,0.0,1.0
2011-06-17,8.43,8.87,8.43,8.87,800,4.98048303062196,5.24043706780745,4.98048303062196,5.24043706780745,1354.08552916158,0.0,1.0
2011-06-20,8.46,8.48,8.43,8.48,2800,4.99820716952098,5.01002326212032,4.98048303062196,5.01002326212032,4739.29935206552,0.0,1.0
2011-06-21,8.82,8.82,8.45,8.45,1000,5.2108968363091,5.2108968363091,4.9922991232213,4.9922991232213,1692.60691145197,0.0,1.0
2011-06-22,8.82,8.82,8.82,8.82,0,5.2699772993058,5.2699772993058,5.2699772993058,5.2699772993058,0,0.1,1.0
2011-06-23,8.82,8.82,8.82,8.82,0,5.2699772993058,5.2699772993058,5.2699772993058,5.2699772993058,0,0.0,1.0
2011-06-24,8.82,8.82,8.82,8.82,0,5.2699772993058,5.2699772993058,5.2699772993058,5.2699772993058,0,0.0,1.0
2011-06-27,8.43,8.44,8.31,8.35,1200,5.03695109219364,5.04292612314523,4.96525072077451,4.98915084458089,2008.35779717575,0.0,1.0
2011-06-28,8.3,8.43,8.3,8.43,2100,4.95927568982292,5.03695109219364,4.95927568982292,5.03695109219364,3514.62614505756,0.0,1.0
2011-06-29,8.3,8.3,8.3,8.3,0,4.95927568982292,4.95927568982292,4.95927568982292,4.95927568982292,0,0.0,1.0
2011-06-30,9.0,9.0,8.85,8.85,1400,5.37752785643449,5.37752785643449,5.28790239216058,5.28790239216058,2343.08409670504,0.0,1.0
2011-07-01,9.77,10.0,8.31,8.31,1500,5.83760523970722,5.97503095159388,4.96525072077451,4.96525072077451,2510.44724646969,0.0,1.0
2011-07-05,9.77,9.77,9.77,9.77,0,5.83760523970722,5.83760523970722,5.83760523970722,5.83760523970722,0,0.0,1.0
2011-07-06,9.17,9.6,8.55,9.6,2000,5.47910338261159,5.73602971353013,5.10865146361277,5.73602971353013,3347.26299529291,0.0,1.0
2011-07-07,8.5601,8.81,8.56,8.81,1300,5.11468624487388,5.26400226835421,5.11462649456436,5.26400226835421,2175.72094694039,0.0,1.0
2011-07-08,9.2,9.2,8.53,8.95,3300,5.49702847546637,5.49702847546637,5.09670140170958,5.34765270167652,5522.98394223331,0.0,1.0
2011-07-11,9.12,9.2,9.09,9.2,700,5.44922822785362,5.49702847546637,5.43130313499884,5.49702847546637,1171.54204835252,0.0,1.0
2011-07-12,9.1,9.11,8.75,9.05,1700,5.43727816595043,5.44325319690202,5.22815208264465,5.40740301119246,2845.17354599898,0.0,1.0
2011-07-13,9.1,9.1,9.1,9.1,0,5.43727816595043,5.43727816595043,5.43727816595043,5.43727816595043,0,0.0,1.0
2011-07-14,9.1,9.1,9.1,9.1,0,5.43727816595043,5.43727816595043,5.43727816595043,5.43727816595043,0,0.0,1.0
2011-07-15,9.1,9.1,9.1,9.1,0,5.43727816595043,5.43727816595043,5.43727816595043,5.43727816595043,0,0.0,1.0
2011-07-18,8.65,8.7,8.5,8.5,600,5.16840177312871,5.19827692788668,5.0787763088548,5.0787763088548,1004.17889858787,0.0,1.0
2011-07-19,8.65,8.65,8.65,8.65,0,5.16840177312871,5.16840177312871,5.16840177312871,5.16840177312871,0,0.0,1.0
2011-07-20,8.5,8.64,8.5,8.64,2700,5.0787763088548,5.16242674217711,5.0787763088548,5.16242674217711,4518.80504364543,0.0,1.0
2011-07-21,8.5,8.5,8.5,8.5,0,5.0787763088548,5.0787763088548,5.0787763088548,5.0787763088548,0,0.0,1.0
2011-07-22,8.31,8.57,8.31,8.53,3400,4.96525072077451,5.12060152551596,4.96525072077451,5.09670140170958,5690.34709199796,0.0,1.0
2011-07-25,8.36,8.36,8.3,8.3,600,4.99512587553248,4.99512587553248,4.95927568982292,4.95927568982292,1004.17889858787,0.0,1.0
2011-07-26,8.8,8.8,8.35,8.35,2300,5.25802723740262,5.25802723740262,4.98915084458089,4.98915084458089,3849.35244458685,0.0,1.0
2011-07-27,8.8,8.8,8.8,8.8,0,5.25802723740262,5.25802723740262,5.25802723740262,5.25802723740262,0,0.0,1.0
2011-07-28,8.8,8.8,8.8,8.8,0,5.25802723740262,5.25802723740262,5.25802723740262,5.25802723740262,0,0.0,1.0
2011-07-29,8.4999,8.4999,8.3,8.3,2800,5.07871655854528,5.07871655854528,4.95927568982292,4.95927568982292,4686.16819341008,0.0,1.0
2011-08-01,8.5,8.5,8.5,8.5,0,5.0787763088548,5.0787763088548,5.0787763088548,5.0787763088548,0,0.0,1.0
2011-08-02,8.3,8.32,8.3,8.32,1000,4.95927568982292,4.97122575172611,4.95927568982292,4.97122575172611,1673.63149764646,0.0,1.0
2011-08-03,8.3,8.31,8.3,8.31,3300,4.95927568982292,4.96525072077451,4.95927568982292,4.96525072077451,5522.98394223331,0.0,1.0
2011-08-04,8.8,8.8,8.8,8.8,500,5.25802723740262,5.25802723740262,5.25802723740262,5.25802723740262,836.815748823228,0.0,1.0
2011-08-05,8.8,8.8,8.8,8.8,0,5.25802723740262,5.25802723740262,5.25802723740262,5.25802723740262,0,0.0,1.0
2011-08-08,8.0,8.1501,8.0,8.15,3300,4.7800247612751,4.86970997585853,4.7800247612751,4.86965022554901,5522.98394223331,0.0,1.0
2011-08-09,8.0,8.0,8.0,8.0,0,4.7800247612751,4.7800247612751,4.7800247612751,4.7800247612751,0,0.0,1.0
2011-08-10,8.3001,8.3001,8.3001,8.3001,200,4.95933544013244,4.95933544013244,4.95933544013244,4.95933544013244,334.726299529291,0.0,1.0
2011-08-11,8.3,8.3,8.3,8.3,0,4.95927568982292,4.95927568982292,4.95927568982292,4.95927568982292,0,0.0,1.0
2011-08-12,8.4,8.4,8.4,8.4,100,5.01902599933886,5.01902599933886,5.01902599933886,5.01902599933886,167.363149764646,0.0,1.0
2011-08-15,8.4,8.4,8.4,8.4,0,5.01902599933886,5.01902599933886,5.01902599933886,5.01902599933886,0,0.0,1.0
2011-08-16,8.8799,8.8799,8.8799,8.8799,400,5.30576773470585,5.30576773470585,5.30576773470585,5.30576773470585,669.452599058583,0.0,1.0
2011-08-17,8.88,8.88,8.88,8.88,0,5.30582748501537,5.30582748501537,5.30582748501537,5.30582748501537,0,0.0,1.0
2011-08-18,8.3001,8.3401,8.3,8.34,2700,4.95933544013244,4.98323556393881,4.95927568982292,4.9831758136293,4518.80504364543,0.0,1.0
2011-08-19,8.004,8.15,8.004,8.15,400,4.78241477365574,4.86965022554901,4.78241477365574,4.86965022554901,669.452599058583,0.0,1.0
2011-08-22,8.0,8.0,8.0,8.0,0,4.7800247612751,4.7800247612751,4.7800247612751,4.7800247612751,0,0.0,1.0
2011-08-23,8.1521,8.1521,8.0,8.0,1400,4.87090498204885,4.87090498204885,4.7800247612751,4.7800247612751,2343.08409670504,0.0,1.0
2011-08-24,8.15,8.15,8.15,8.15,100,4.86965022554901,4.86965022554901,4.86965022554901,4.86965022554901,167.363149764646,0.0,1.0
2011-08-25,8.15,8.15,8.15,8.15,0,4.86965022554901,4.86965022554901,4.86965022554901,4.86965022554901,0,0.0,1.0
2011-08-26,8.88,8.88,8.7999,8.8,300,5.30582748501537,5.30582748501537,5.2579674870931,5.25802723740262,502.089449293937,0.0,1.0
2011-08-29,8.88,8.88,8.88,8.88,0,5.30582748501537,5.30582748501537,5.30582748501537,5.30582748501537,0,0.0,1.0
2011-08-30,8.61,8.76,8.61,8.76,600,5.14450164932233,5.23412711359624,5.14450164932233,5.23412711359624,1004.17889858787,0.0,1.0
2011-08-31,8.14,8.14,8.09,8.09,400,4.86367519459742,4.86367519459742,4.83380003983945,4.83380003983945,669.452599058583,0.0,1.0
2011-09-01,8.14,8.14,8.14,8.14,0,4.86367519459742,4.86367519459742,4.86367519459742,4.86367519459742,0,0.0,1.0
2011-09-02,8.14,8.14,8.14,8.14,0,4.86367519459742,4.86367519459742,4.86367519459742,4.86367519459742,0,0.0,1.0
2011-09-06,8.14,8.14,8.14,8.14,0,4.86367519459742,4.86367519459742,4.86367519459742,4.86367519459742,0,0.0,1.0
2011-09-07,8.35,8.38,8.35,8.38,700,4.98915084458089,5.00707593743567,4.98915084458089,5.00707593743567,1171.54204835252,0.0,1.0
2011-09-08,8.35,8.35,8.35,8.35,0,4.98915084458089,4.98915084458089,4.98915084458089,4.98915084458089,0,0.0,1.0
2011-09-09,8.35,8.35,8.35,8.35,0,4.98915084458089,4.98915084458089,4.98915084458089,4.98915084458089,0,0.0,1.0
2011-09-12,8.3,8.3,8.3,8.3,500,4.95927568982292,4.95927568982292,4.95927568982292,4.95927568982292,836.815748823229,0.0,1.0
2011-09-13,8.3,8.3,8.3,8.3,0,4.95927568982292,4.95927568982292,4.95927568982292,4.95927568982292,0,0.0,1.0
2011-09-14,8.39,8.39,8.0,8.3,3500,5.01305096838727,5.01305096838727,4.7800247612751,4.95927568982292,5857.71024176259,0.0,1.0
2011-09-15,8.39,8.39,8.39,8.39,0,5.01305096838727,5.01305096838727,5.01305096838727,5.01305096838727,0,0.0,1.0
2011-09-16,8.39,8.39,8.39,8.39,0,5.01305096838727,5.01305096838727,5.01305096838727,5.01305096838727,0,0.0,1.0
2011-09-19,8.02,8.3,8.0,8.3,2600,4.79197482317829,4.95927568982292,4.7800247612751,4.95927568982292,4351.44189388079,0.0,1.0
2011-09-20,8.02,8.02,8.02,8.02,0,4.79197482317829,4.79197482317829,4.79197482317829,4.79197482317829,0,0.0,1.0
2011-09-21,8.0,8.0,8.0,8.0,300,4.7800247612751,4.7800247612751,4.7800247612751,4.7800247612751,502.089449293937,0.0,1.0
2011-09-22,8.017,8.03,8.0,8.03,1300,4.79018231389281,4.79794985412989,4.7800247612751,4.79794985412989,2175.7209469404,0.0,1.0
2011-09-23,8.02,8.02,8.02,8.02,34,4.85172513269423,4.85172513269423,4.85172513269423,4.85172513269423,56.2026892584034,0.1,1.0
2011-09-26,7.85,7.85,7.85,7.85,100,4.74888307875932,4.74888307875932,4.74888307875932,4.74888307875932,165.302027230598,0.0,1.0
2011-09-27,7.85,7.85,7.85,7.85,0,4.74888307875932,4.74888307875932,4.74888307875932,4.74888307875932,0,0.0,1.0
2011-09-28,7.85,7.85,7.85,7.85,0,4.74888307875932,4.74888307875932,4.74888307875932,4.74888307875932,0,0.0,1.0
2011-09-29,7.85,7.85,7.85,7.85,0,4.74888307875932,4.74888307875932,4.74888307875932,4.74888307875932,0,0.0,1.0
2011-09-30,7.85,7.85,7.85,7.85,0,4.74888307875932,4.74888307875932,4.74888307875932,4.74888307875932,0,0.0,1.0
2011-10-03,8.2377,8.24,8.22,8.22,1000,4.98342345705677,4.98481484955118,4.97271578438237,4.97271578438237,1653.02027230598,0.0,1.0
2011-10-04,7.85,7.85,7.85,7.85,1200,4.74888307875932,4.74888307875932,4.74888307875932,4.74888307875932,1983.62432676718,0.0,1.0
2011-10-05,7.85,7.85,7.85,7.85,0,4.74888307875932,4.74888307875932,4.74888307875932,4.74888307875932,0,0.0,1.0
2011-10-06,8.25,8.25,8.25,8.25,300,4.99086438213559,4.99086438213559,4.99086438213559,4.99086438213559,495.906081691795,0.0,1.0
2011-10-07,7.9,8.25,7.9,8.25,800,4.77913074168135,4.99086438213559,4.77913074168135,4.99086438213559,1322.41621784479,0.0,1.0
2011-10-10,7.9,7.9,7.9,7.9,1,4.77913074168135,4.77913074168135,4.77913074168135,4.77913074168135,1.65302027230598,0.0,1.0
2011-10-11,7.85,7.91,7.85,7.85,1400,4.74888307875932,4.78518027426576,4.74888307875932,4.74888307875932,2314.22838122837,0.0,1.0
2011-10-12,7.85,7.85,7.85,7.85,0,4.74888307875932,4.74888307875932,4.74888307875932,4.74888307875932,0,0.0,1.0
2011-10-13,7.85,7.85,7.85,7.85,0,4.74888307875932,4.74888307875932,4.74888307875932,4.74888307875932,0,0.0,1.0
2011-10-14,7.85,7.85,7.85,7.85,0,4.74888307875932,4.74888307875932,4.74888307875932,4.74888307875932,0,0.0,1.0
2011-10-17,7.72,7.88,7.72,7.88,1700,4.67023915516203,4.76703167651254,4.67023915516203,4.76703167651254,2810.13446292017,0.0,1.0
2011-10-18,7.55,7.55,7.55,7.55,0,4.56739710122711,4.56739710122711,4.56739710122711,4.56739710122711,0,0.0,1.0
2011-10-19,8.2399,8.2399,7.6,7.6,200,4.98475435422534,4.98475435422534,4.59764476414915,4.59764476414915,330.604054461196,0.0,1.0
2011-10-20,8.24,8.24,8.24,8.24,0,4.98481484955118,4.98481484955118,4.98481484955118,4.98481484955118,0,0.0,1.0
2011-10-21,8.24,8.24,8.24,8.24,0,4.98481484955118,4.98481484955118,4.98481484955118,4.98481484955118,0,0.0,1.0
2011-10-24,8.24,8.24,8.24,8.24,0,4.98481484955118,4.98481484955118,4.98481484955118,4.98481484955118,0,0.0,1.0
2011-10-25,8.24,8.24,8.24,8.24,0,4.98481484955118,4.98481484955118,4.98481484955118,4.98481484955118,0,0.0,1.0
2011-10-26,8.24,8.24,8.24,8.24,0,4.98481484955118,4.98481484955118,4.98481484955118,4.98481484955118,0,0.0,1.0
2011-10-27,8.19,8.2,7.81,7.81,800,4.95456718662915,4.96061671921355,4.72468494842169,4.72468494842169,1322.41621784479,0.0,1.0
2011-10-28,8.19,8.19,8.19,8.19,0,4.95456718662915,4.95456718662915,4.95456718662915,4.95456718662915,0,0.0,1.0
2011-10-31,8.07,8.07,7.81,7.81,500,4.88197279561626,4.88197279561626,4.72468494842169,4.72468494842169,826.510136152992,0.0,1.0
2011-11-01,7.8,7.85,7.7675,7.7675,1600,4.71863541583728,4.74888307875932,4.69897443493796,4.69897443493796,2644.83243568957,0.0,1.0
2011-11-02,7.82,7.85,7.81,7.81,900,4.7307344810061,4.74888307875932,4.72468494842169,4.72468494842169,1487.71824507538,0.0,1.0
2011-11-03,8.03,8.13,7.8,7.8,2500,4.85777466527864,4.91826999112271,4.71863541583728,4.71863541583728,4132.55068076496,0.0,1.0
2011-11-04,8.0,8.0,8.0,8.0,2200,4.83962606752542,4.83962606752542,4.83962606752542,4.83962606752542,3636.64459907316,0.0,1.0
2011-11-07,7.95,7.95,7.95,7.95,300,4.80937840460338,4.80937840460338,4.80937840460338,4.80937840460338,495.906081691795,0.0,1.0
2011-11-08,8.013,8.05,8.0,8.0,1700,4.84749045988515,4.86987373044745,4.83962606752542,4.83962606752542,2810.13446292017,0.0,1.0
2011-11-09,8.01,8.01,8.01,8.01,0,4.84567560010982,4.84567560010982,4.84567560010982,4.84567560010982,0,0.0,1.0
2011-11-10,8.01,8.01,8.01,8.01,0,4.84567560010982,4.84567560010982,4.84567560010982,4.84567560010982,0,0.0,1.0
2011-11-11,8.01,8.01,8.01,8.01,0,4.84567560010982,4.84567560010982,4.84567560010982,4.84567560010982,0,0.0,1.0
2011-11-14,7.85,7.88,7.85,7.88,700,4.74888307875932,4.76703167651254,4.74888307875932,4.76703167651254,1157.11419061419,0.0,1.0
2011-11-15,7.85,7.85,7.85,7.85,0,4.74888307875932,4.74888307875932,4.74888307875932,4.74888307875932,0,0.0,1.0
2011-11-16,7.84,7.84,7.84,7.84,200,4.74283354617491,4.74283354617491,4.74283354617491,4.74283354617491,330.604054461197,0.0,1.0
2011-11-17,7.84,7.84,7.84,7.84,0,4.74283354617491,4.74283354617491,4.74283354617491,4.74283354617491,0,0.0,1.0
2011-11-18,7.84,7.84,7.84,7.84,2,4.74283354617491,4.74283354617491,4.74283354617491,4.74283354617491,3.30604054461197,0.0,1.0
2011-11-21,7.97,8.13,7.97,8.13,200,4.8214774697722,4.91826999112271,4.8214774697722,4.91826999112271,330.604054461196,0.0,1.0
2011-11-22,7.97,7.97,7.97,7.97,0,4.8214774697722,4.8214774697722,4.8214774697722,4.8214774697722,0,0.0,1.0
2011-11-23,7.9,7.9,7.89,7.89,200,4.77913074168135,4.77913074168135,4.77308120909694,4.77308120909694,330.604054461197,0.0,1.0
2011-11-25,7.9999,7.9999,7.9999,7.9999,300,4.83956557219957,4.83956557219957,4.83956557219957,4.83956557219957,495.906081691795,0.0,1.0
2011-11-28,7.85,7.86,7.84,7.86,1600,4.74888307875932,4.75493261134372,4.74283354617491,4.75493261134372,2644.83243568957,0.0,1.0
2011-11-29,7.99,8.0,7.99,8.0,900,4.83357653494101,4.83962606752542,4.83357653494101,4.83962606752542,1487.71824507539,0.0,1.0
2011-11-30,8.23,8.23,7.95,7.99,2500,4.97876531696677,4.97876531696677,4.80937840460338,4.83357653494101,4132.55068076496,0.0,1.0
2011-12-01,8.14,8.22,8.14,8.2,600,4.92431952370711,4.97271578438237,4.92431952370711,4.96061671921355,991.81216338359,0.0,1.0
2011-12-02,8.0501,8.22,8.0501,8.22,1100,4.8699342257733,4.97271578438237,4.8699342257733,4.97271578438237,1818.32229953658,0.0,1.0
2011-12-05,7.94,8.06,7.94,8.06,1900,4.80332887201898,4.87592326303186,4.80332887201898,4.87592326303186,3140.73851738137,0.0,1.0
2011-12-06,7.94,7.94,7.94,7.94,0,4.80332887201898,4.80332887201898,4.80332887201898,4.80332887201898,0,0.0,1.0
2011-12-07,7.94,7.94,7.94,7.94,0,4.80332887201898,4.80332887201898,4.80332887201898,4.80332887201898,0,0.0,1.0
2011-12-08,7.94,7.94,7.94,7.94,0,4.80332887201898,4.80332887201898,4.80332887201898,4.80332887201898,0,0.0,1.0
2011-12-09,7.94,7.94,7.94,7.94,0,4.80332887201898,4.80332887201898,4.80332887201898,4.80332887201898,0,0.0,1.0
2011-12-12,7.94,7.94,7.94,7.94,0,4.80332887201898,4.80332887201898,4.80332887201898,4.80332887201898,0,0.0,1.0
2011-12-13,7.94,7.94,7.94,7.94,0,4.80332887201898,4.80332887201898,4.80332887201898,4.80332887201898,0,0.0,1.0
2011-12-14,7.99,7.99,7.96,7.965,2600,4.83357653494101,4.83357653494101,4.81542793718779,4.81845270347999,4297.85270799556,0.0,1.0
2011-12-15,8.2,8.22,7.96,7.96,4700,4.96061671921355,4.97271578438237,4.81542793718779,4.81542793718779,7769.19527983812,0.0,1.0
2011-12-16,8.2,8.2,8.2,8.2,0,4.96061671921355,4.96061671921355,4.96061671921355,4.96061671921355,0,0.0,1.0
2011-12-19,8.25,8.25,8.25,8.25,100,4.99086438213559,4.99086438213559,4.99086438213559,4.99086438213559,165.302027230598,0.0,1.0
2011-12-20,8.0701,8.2,8.0,8.005,4600,4.88203329094211,4.96061671921355,4.83962606752542,4.84265083381762,7603.89325260752,0.0,1.0
2011-12-21,8.24,8.25,8.1001,8.2,1500,4.98481484955118,4.99086438213559,4.90018188869533,4.96061671921355,2479.53040845897,0.0,1.0
2011-12-22,8.24,8.24,8.24,8.24,0,5.04531017539525,5.04531017539525,5.04531017539525,5.04531017539525,0,0.1,1.0
2011-12-23,8.2,8.23,8.2,8.23,200,5.02081837842731,5.03918722615326,5.02081837842731,5.03918722615326,326.639977069575,0.0,1.0
2011-12-27,8.17,8.17,8.17,8.17,500,5.00244953070136,5.00244953070136,5.00244953070136,5.00244953070136,816.599942673938,0.0,1.0
2011-12-28,8.12,8.2,8.12,8.1499,900,4.97183478449143,5.02081837842731,4.97183478449143,4.99014240272497,1469.87989681309,0.0,1.0
2011-12-29,8.2,8.25,8.2,8.23,2000,5.02081837842731,5.05143312463723,5.02081837842731,5.03918722615326,3266.39977069576,0.0,1.0
2011-12-30,8.151,8.25,8.15,8.1911,3300,4.99081592714158,5.05143312463723,4.99020363221739,5.01536895360194,5389.559621648,0.0,1.0
2012-01-03,8.2,8.2135,8.2,8.2135,900,5.02081837842731,5.02908435990399,5.02081837842731,5.02908435990399,1469.87989681309,0.0,1.0
2012-01-04,8.2,8.21,8.2,8.2,1292,5.02081837842731,5.02694132766929,5.02081837842731,5.02081837842731,2110.09425186946,0.0,1.0
2012-01-05,8.2,8.2,8.2,8.2,301,5.02081837842731,5.02081837842731,5.02081837842731,5.02081837842731,491.593165489711,0.0,1.0
2012-01-06,8.2477,8.25,8.21,8.21,1000,5.05002484631158,5.05143312463723,5.02694132766929,5.02694132766929,1633.19988534788,0.0,1.0
2012-01-09,8.21,8.21,8.21,8.21,200,5.02694132766929,5.02694132766929,5.02694132766929,5.02694132766929,326.639977069576,0.0,1.0
2012-01-10,8.22,8.25,8.2,8.25,4300,5.03306427691128,5.05143312463723,5.02081837842731,5.05143312463723,7022.75950699587,0.0,1.0
2012-01-11,8.22,8.22,8.22,8.22,0,5.03306427691128,5.03306427691128,5.03306427691128,5.03306427691128,0,0.0,1.0
2012-01-12,8.1,8.15,8.1,8.15,1000,4.95958888600746,4.99020363221739,4.95958888600746,4.99020363221739,1633.19988534788,0.0,1.0
2012-01-13,8.1,8.1,8.1,8.1,0,4.95958888600746,4.95958888600746,4.95958888600746,4.95958888600746,0,0.0,1.0
2012-01-17,8.25,8.29,8.25,8.29,500,5.05143312463723,5.07592492160517,5.05143312463723,5.07592492160517,816.599942673939,0.0,1.0
2012-01-18,8.3,8.3,8.24,8.24,1900,5.08204787084715,5.08204787084715,5.04531017539525,5.04531017539525,3103.07978216097,0.0,1.0
2012-01-19,8.3,8.3,8.2986,8.3,1100,5.08204787084715,5.08204787084715,5.08119065795328,5.08204787084715,1796.51987388267,0.0,1.0
2012-01-20,8.28,8.3,8.28,8.3,7700,5.06980197236318,5.08204787084715,5.06980197236318,5.08204787084715,12575.6391171787,0.0,1.0
2012-01-23,8.3,8.3,8.3,8.3,1500,5.08204787084715,5.08204787084715,5.08204787084715,5.08204787084715,2449.79982802182,0.0,1.0
2012-01-24,8.6999,8.7,8.25,8.25,11600,5.32690461103411,5.32696584052653,5.05143312463723,5.05143312463723,18945.1186700354,0.0,1.0
2012-01-25,8.99,8.99,8.66,8.66,8600,5.50453136854409,5.50453136854409,5.3024740435586,5.3024740435586,14045.5190139917,0.0,1.0
2012-01-26,8.8501,8.93,8.8501,8.8501,300,5.41887130864872,5.46779367309218,5.41887130864872,5.41887130864872,489.959965604364,0.0,1.0
2012-01-27,8.91,8.91,8.525,8.525,2200,5.45554777460821,5.45554777460821,5.21981422879181,5.21981422879181,3593.03974776533,0.0,1.0
2012-01-30,9.98,10.0,9.25,9.505,2000,6.11070334350055,6.12294924198452,5.66372804883568,5.81986325450629,3266.39977069576,0.0,1.0
2012-01-31,10.0,10.0,10.0,10.0,400,6.12294924198452,6.12294924198452,6.12294924198452,6.12294924198452,653.279954139152,0.0,1.0
2012-02-01,10.9,10.9,9.15,9.15,2200,6.67401467376313,6.67401467376313,5.60249855641584,5.60249855641584,3593.03974776533,0.0,1.0
2012-02-02,10.54,10.7,9.84,9.85,1900,6.45358850105169,6.55155568892344,6.02498205411277,6.03110500335475,3103.07978216097,0.0,1.0
2012-02-03,9.9,10.5,9.02,9.53,36700,6.06171974956468,6.42909670408375,5.52290021627004,5.83517062761125,59938.4357922671,0.0,1.0
2012-02-06,9.7125,9.7125,9.68,9.68,400,5.94691445127747,5.94691445127747,5.92701486624102,5.92701486624102,653.279954139151,0.0,1.0
2012-02-07,9.3,9.75,9.3,9.68,6600,5.69434279504561,5.96987551093491,5.69434279504561,5.92701486624102,10779.119243296,0.0,1.0
2012-02-08,9.65,9.778,9.4,9.44,15600,5.90864601851506,5.98701976881247,5.75557228746545,5.78006408443339,25477.9182114269,0.0,1.0
2012-02-09,9.5,10.2,9.39,9.66,7400,5.8168017798853,6.24540822682421,5.74944933822347,5.91476896775705,12085.6791515743,0.0,1.0
2012-02-10,9.5,9.5,9.5,9.5,0,5.8168017798853,5.8168017798853,5.8168017798853,5.8168017798853,0,0.0,1.0
2012-02-13,9.5,9.5,9.5,9.5,3900,5.8168017798853,5.8168017798853,5.8168017798853,5.8168017798853,6369.47955285672,0.0,1.0
2012-02-14,9.301,9.5,9.301,9.5,1400,5.6949550899698,5.8168017798853,5.6949550899698,5.8168017798853,2286.47983948703,0.0,1.0
2012-02-15,9.31,9.31,9.31,9.31,300,5.70046574428759,5.70046574428759,5.70046574428759,5.70046574428759,489.959965604364,0.0,1.0
2012-02-16,9.84,10.0,9.3,9.3,1500,6.02498205411277,6.12294924198452,5.69434279504561,5.69434279504561,2449.79982802182,0.0,1.0
2012-02-17,9.41,9.78,9.41,9.78,800,5.76169523670744,5.98824435866086,5.76169523670744,5.98824435866086,1306.5599082783,0.0,1.0
2012-02-21,9.52,9.52,9.52,9.52,300,5.82904767836926,5.82904767836926,5.82904767836926,5.82904767836926,489.959965604364,0.0,1.0
2012-02-22,9.79,9.95,9.35,9.35,500,5.99436730790285,6.0923344957746,5.72495754125553,5.72495754125553,816.599942673939,0.0,1.0
2012-02-23,9.91,10.0,9.91,9.95,600,6.06784269880666,6.12294924198452,6.06784269880666,6.0923344957746,979.919931208727,0.0,1.0
2012-02-24,10.0,10.0,10.0,10.0,300,6.12294924198452,6.12294924198452,6.12294924198452,6.12294924198452,489.959965604364,0.0,1.0
2012-02-27,9.54,9.54,9.3601,9.3601,700,5.84129357685323,5.84129357685323,5.73114171998993,5.73114171998993,1143.23991974352,0.0,1.0
2012-02-28,9.87,9.95,9.87,9.95,300,6.04335090183872,6.0923344957746,6.04335090183872,6.0923344957746,489.959965604364,0.0,1.0
2012-02-29,9.87,9.87,9.87,9.87,38,6.04335090183872,6.04335090183872,6.04335090183872,6.04335090183872,62.0615956432194,0.0,1.0
2012-03-01,9.4,9.52,9.3,9.39,2200,5.75557228746545,5.82904767836926,5.69434279504561,5.74944933822347,3593.03974776533,0.0,1.0
2012-03-02,9.3,9.4,9.3,9.3,1600,5.69434279504561,5.75557228746545,5.69434279504561,5.69434279504561,2613.1198165566,0.0,1.0
2012-03-05,9.8,10.0,9.8,9.84,4900,6.00049025714483,6.12294924198452,6.00049025714483,6.02498205411277,8002.67943820461,0.0,1.0
2012-03-06,9.8,9.8,9.8,9.8,0,6.00049025714483,6.00049025714483,6.00049025714483,6.00049025714483,0,0.0,1.0
2012-03-07,9.91,9.995,9.91,9.995,200,6.06784269880666,6.11988776736353,6.06784269880666,6.11988776736353,326.639977069576,0.0,1.0
2012-03-08,10.0,10.0,9.92,9.97,1100,6.12294924198452,6.12294924198452,6.07396564804865,6.10458039425857,1796.51987388267,0.0,1.0
2012-03-09,9.931,10.0,9.931,10.0,1900,6.08070089221483,6.12294924198452,6.08070089221483,6.12294924198452,3103.07978216097,0.0,1.0
2012-03-12,9.9,9.9,9.9,9.9,4100,6.06171974956468,6.06171974956468,6.06171974956468,6.06171974956468,6696.1195299263,0.0,1.0
2012-03-13,9.38,9.78,9.3,9.34,7500,5.74332638898148,5.98824435866086,5.69434279504561,5.71883459201354,12248.9991401091,0.0,1.0
2012-03-14,9.39,9.9,9.35,9.75,4300,5.74944933822347,6.06171974956468,5.72495754125553,5.96987551093491,7022.75950699587,0.0,1.0
2012-03-15,9.48,9.8938,9.48,9.8938,300,5.80455588140133,6.05792352103465,5.80455588140133,6.05792352103465,489.959965604363,0.0,1.0
2012-03-16,9.9,9.9,9.72,9.72,3400,6.06171974956468,6.06171974956468,5.95150666320896,5.95150666320896,5552.87961018278,0.0,1.0
2012-03-19,9.9,9.9,9.83,9.83,900,6.06171974956468,6.06171974956468,6.01885910487079,6.01885910487079,1469.87989681309,0.0,1.0
2012-03-20,10.0,10.0,9.81,10.0,1600,6.12294924198452,6.12294924198452,6.00661320638682,6.12294924198452,2613.11981655661,0.0,1.0
2012-03-21,10.0,10.1,9.95,10.0,2200,6.18417873440437,6.24602052174841,6.15325784073235,6.18417873440437,3557.46509679736,0.1,1.0
2012-03-22,10.0,10.0,9.9,9.9,8200,6.18417873440437,6.18417873440437,6.12233694706033,6.12233694706033,13259.6426335174,0.0,1.0
2012-03-23,10.0,10.13,10.0,10.13,3900,6.18417873440437,6.26457305795163,6.18417873440437,6.26457305795163,6306.41539886804,0.0,1.0
2012-03-26,10.0,10.9,9.99,10.9,2000,6.18417873440437,6.74075482050076,6.17799455566996,6.74075482050076,3234.05917890669,0.0,1.0
2012-03-27,9.9001,10.0,9.9,10.0,10500,6.12239878884767,6.18417873440437,6.12233694706033,6.18417873440437,16978.8106892601,0.0,1.0
2012-03-28,9.95,10.4,9.9,10.05,2900,6.15325784073235,6.43154588378054,6.12233694706033,6.21509962807639,4689.3858094147,0.0,1.0
2012-03-29,9.9,10.13,9.9,10.13,4400,6.12233694706033,6.26457305795163,6.12233694706033,6.26457305795163,7114.93019359471,0.0,1.0
2012-03-30,10.0,10.01,9.93,10.0,5200,6.18417873440437,6.19036291313877,6.14088948326354,6.18417873440437,8408.55386515739,0.0,1.0
2012-04-02,10.0,10.12,10.0,10.12,2500,6.18417873440437,6.25838887921722,6.18417873440437,6.25838887921722,4042.57397363336,0.0,1.0
2012-04-03,10.0,10.23,9.88,10.23,3700,6.18417873440437,6.32641484529567,6.10996858959152,6.32641484529567,5983.00948097737,0.0,1.0
2012-04-04,10.0,10.63,10.0,10.14,2600,6.18417873440437,6.57378199467184,6.18417873440437,6.27075723668603,4204.27693257869,0.0,1.0
2012-04-05,10.0,10.08,9.99,9.99,7300,6.18417873440437,6.2336521642796,6.17799455566996,6.17799455566996,11804.3160030094,0.0,1.0
2012-04-09,9.81,10.09,9.81,10.09,2900,6.06667933845069,6.23983634301401,6.06667933845069,6.23983634301401,4689.3858094147,0.0,1.0
2012-04-10,10.0,10.0,9.98,10.0,1100,6.18417873440437,6.18417873440437,6.17181037693556,6.18417873440437,1778.73254839868,0.0,1.0
2012-04-11,10.0,10.0,9.95,9.95,1700,6.18417873440437,6.18417873440437,6.15325784073235,6.15325784073235,2748.95030207069,0.0,1.0
2012-04-12,10.0,10.25,9.8,9.95,12200,6.18417873440437,6.33878320276448,6.06049515971628,6.15325784073235,19727.7609913308,0.0,1.0
2012-04-13,10.0,10.05,9.94,9.94,2400,6.18417873440437,6.21509962807639,6.14707366199794,6.14707366199794,3880.87101468803,0.0,1.0
2012-04-16,9.83,10.25,9.83,10.25,7300,6.07904769591949,6.33878320276448,6.07904769591949,6.33878320276448,11804.3160030094,0.0,1.0
2012-04-17,10.0,10.21,10.0,10.0,3500,6.18417873440437,6.31404648782686,6.18417873440437,6.18417873440437,5659.6035630867,0.0,1.0
2012-04-18,10.0,10.05,10.0,10.05,1100,6.18417873440437,6.21509962807639,6.18417873440437,6.21509962807639,1778.73254839868,0.0,1.0
2012-04-19,10.0,10.0,9.99,10.0,2700,6.18417873440437,6.18417873440437,6.17799455566996,6.18417873440437,4365.97989152403,0.0,1.0
2012-04-20,10.45,10.59,10.03,10.03,700,6.46246677745256,6.54904527973423,6.20273127060758,6.20273127060758,1131.92071261734,0.0,1.0
2012-04-23,10.45,10.45,10.45,10.45,0,6.46246677745256,6.46246677745256,6.46246677745256,6.46246677745256,0,0.0,1.0
2012-04-24,10.5,10.59,10.5,10.59,600,6.49338767112459,6.54904527973423,6.49338767112459,6.54904527973423,970.217753672006,0.0,1.0
2012-04-25,11.2,11.2,10.6,10.6,900,6.92628018253289,6.92628018253289,6.55522945846863,6.55522945846863,1455.32663050801,0.0,1.0
2012-04-26,10.1,11.2,10.1,11.2,6000,6.24602052174841,6.92628018253289,6.24602052174841,6.92628018253289,9702.17753672007,0.0,1.0
2012-04-27,10.07,10.44,9.8101,10.15,3400,6.2274679855452,6.45628259871816,6.06674118023803,6.27694141542043,5497.90060414137,0.0,1.0
2012-04-30,10.07,10.07,10.07,10.07,0,6.2274679855452,6.2274679855452,6.2274679855452,6.2274679855452,0,0.0,1.0
2012-05-01,10.22,10.3,10.09,10.09,1700,6.32023066656126,6.3697040964365,6.23983634301401,6.23983634301401,2748.95030207069,0.0,1.0
2012-05-02,10.3,10.3,10.11,10.11,700,6.3697040964365,6.3697040964365,6.25220470048282,6.25220470048282,1131.92071261734,0.0,1.0
2012-05-03,10.0,10.13,10.0,10.13,600,6.18417873440437,6.26457305795163,6.18417873440437,6.26457305795163,970.217753672007,0.0,1.0
2012-05-04,10.1,10.1,10.1,10.1,300,6.24602052174841,6.24602052174841,6.24602052174841,6.24602052174841,485.108876836004,0.0,1.0
2012-05-07,10.15,10.15,10.15,10.15,700,6.27694141542043,6.27694141542043,6.27694141542043,6.27694141542043,1131.92071261734,0.0,1.0
2012-05-08,10.15,10.15,10.01,10.01,1200,6.27694141542043,6.27694141542043,6.19036291313877,6.19036291313877,1940.43550734401,0.0,1.0
2012-05-09,10.15,10.15,10.15,10.15,0,6.27694141542043,6.27694141542043,6.27694141542043,6.27694141542043,0,0.0,1.0
2012-05-10,10.6,10.6,10.25,10.25,2600,6.55522945846863,6.55522945846863,6.33878320276448,6.33878320276448,4204.2769325787,0.0,1.0
2012-05-11,10.5,10.63,10.48,10.63,3500,6.49338767112459,6.57378199467184,6.48101931365578,6.57378199467184,5659.6035630867,0.0,1.0
2012-05-14,10.54,10.54,10.47,10.47,700,6.5181243860622,6.5181243860622,6.47483513492137,6.47483513492137,1131.92071261734,0.0,1.0
2012-05-15,10.95,10.95,10.95,10.95,200,6.77167571417278,6.77167571417278,6.77167571417278,6.77167571417278,323.405917890669,0.0,1.0
2012-05-16,10.5,10.86,10.5,10.86,1500,6.49338767112459,6.71601810556314,6.49338767112459,6.71601810556314,2425.54438418002,0.0,1.0
2012-05-17,10.6,10.62,10.5,10.54,1800,6.55522945846863,6.56759781593744,6.49338767112459,6.5181243860622,2910.65326101602,0.0,1.0
2012-05-18,10.78,10.78,10.78,10.78,200,6.66654467568791,6.66654467568791,6.66654467568791,6.66654467568791,323.405917890669,0.0,1.0
2012-05-21,10.8,10.8,10.8,10.8,400,6.67891303315672,6.67891303315672,6.67891303315672,6.67891303315672,646.811835781338,0.0,1.0
2012-05-22,10.75,10.75,10.5,10.51,1700,6.6479921394847,6.6479921394847,6.49338767112459,6.49957184985899,2748.95030207068,0.0,1.0
2012-05-23,10.67,10.67,10.205,10.66,1900,6.59851870960946,6.59851870960946,6.31095439845966,6.59233453087506,3072.35621996136,0.0,1.0
2012-05-24,10.55,10.64,10.55,10.64,600,6.52430856479661,6.57996617340625,6.52430856479661,6.57996617340625,970.217753672007,0.0,1.0
2012-05-25,10.55,10.55,10.55,10.55,0,6.52430856479661,6.52430856479661,6.52430856479661,6.52430856479661,0,0.0,1.0
2012-05-29,10.25,10.55,10.2,10.55,800,6.33878320276448,6.52430856479661,6.30786230909245,6.52430856479661,1293.62367156268,0.0,1.0
2012-05-30,10.3,10.3,9.69,10.21,3200,6.3697040964365,6.3697040964365,5.99246919363783,6.31404648782686,5174.4946862507,0.0,1.0
2012-05-31,10.3,10.33,10.19,10.3,2000,6.3697040964365,6.38825663263971,6.30167813035805,6.3697040964365,3234.05917890669,0.0,1.0
2012-06-01,10.47,10.47,10.47,10.47,200,6.47483513492137,6.47483513492137,6.47483513492137,6.47483513492137,323.405917890669,0.0,1.0
2012-06-04,10.7999,10.7999,10.7999,10.7999,500,6.67885119136937,6.67885119136937,6.67885119136937,6.67885119136937,808.514794726673,0.0,1.0
2012-06-05,10.8,10.8,10.8,10.8,300,6.67891303315672,6.67891303315672,6.67891303315672,6.67891303315672,485.108876836003,0.0,1.0
2012-06-06,10.8,10.8,10.8,10.8,15,6.67891303315672,6.67891303315672,6.67891303315672,6.67891303315672,24.2554438418002,0.0,1.0
2012-06-07,10.8,10.8,10.8,10.8,200,6.67891303315672,6.67891303315672,6.67891303315672,6.67891303315672,323.405917890669,0.0,1.0
2012-06-08,10.8,10.8,10.8,10.8,300,6.67891303315672,6.67891303315672,6.67891303315672,6.67891303315672,485.108876836003,0.0,1.0
2012-06-11,10.77,10.77,10.77,10.77,300,6.6603604969535,6.6603604969535,6.6603604969535,6.6603604969535,485.108876836004,0.0,1.0
2012-06-12,10.95,10.95,10.95,10.95,400,6.77167571417278,6.77167571417278,6.77167571417278,6.77167571417278,646.811835781338,0.0,1.0
2012-06-13,10.95,10.95,10.95,10.95,0,6.77167571417278,6.77167571417278,6.77167571417278,6.77167571417278,0,0.0,1.0
2012-06-14,10.92,10.92,10.92,10.92,100,6.75312317796957,6.75312317796957,6.75312317796957,6.75312317796957,161.702958945334,0.0,1.0
2012-06-15,10.9425,10.95,10.4,10.4,1800,6.76703758012198,6.77167571417278,6.43154588378054,6.43154588378054,2910.65326101602,0.0,1.0
2012-06-18,10.9,10.95,10.4,10.4,1100,6.74075482050076,6.77167571417278,6.43154588378054,6.43154588378054,1778.73254839868,0.0,1.0
2012-06-19,10.9,10.9,10.9,10.9,0,6.74075482050076,6.74075482050076,6.74075482050076,6.74075482050076,0,0.0,1.0
2012-06-20,10.85,10.9,10.65,10.65,2200,6.70983392682874,6.74075482050076,6.58615035214065,6.58615035214065,3557.46509679736,0.0,1.0
2012-06-21,11.3871,11.3871,11.3871,11.3871,200,7.0419861666536,7.0419861666536,7.0419861666536,7.0419861666536,323.405917890669,0.0,1.0
2012-06-22,10.75,10.91,10.75,10.91,1400,6.6479921394847,6.74693899923517,6.6479921394847,6.74693899923517,2263.84142523468,0.0,1.0
2012-06-25,11.28,11.3199,10.93,11.3199,1300,6.97575361240813,7.0004284855584,6.75930735670397,7.0004284855584,2102.13846628935,0.0,1.0
2012-06-26,10.99,11.2,10.99,11.2,200,6.7964124291104,6.92628018253289,6.7964124291104,6.92628018253289,323.405917890669,0.0,1.0
2012-06-27,10.9,10.9,10.9,10.9,300,6.80259660784481,6.80259660784481,6.80259660784481,6.80259660784481,480.698796137494,0.1,1.0
2012-06-28,10.9,10.9,10.89,10.89,200,6.80259660784481,6.80259660784481,6.79635569352568,6.79635569352568,320.465864091663,0.0,1.0
2012-06-29,10.65,10.85,10.52,10.52,500,6.64657374986671,6.77139203624919,6.5654418637181,6.5654418637181,801.164660229158,0.0,1.0
2012-07-02,10.65,10.65,10.65,10.65,0,6.64657374986671,6.64657374986671,6.64657374986671,6.64657374986671,0,0.0,1.0
2012-07-03,10.9,10.9,10.5,10.68,2200,6.80259660784481,6.80259660784481,6.55296003507986,6.66529649282408,3525.12450500829,0.0,1.0
2012-07-05,10.8999,10.9,10.8999,10.9,500,6.80253419870161,6.80259660784481,6.80253419870161,6.80259660784481,801.164660229158,0.0,1.0
2012-07-06,10.544,10.56,10.5094,10.5094,900,6.580420058084,6.5904055209946,6.55882649453983,6.55882649453983,1442.09638841248,0.0,1.0
2012-07-09,10.8999,10.8999,10.8999,10.8999,200,6.80253419870161,6.80253419870161,6.80253419870161,6.80253419870161,320.465864091663,0.0,1.0
2012-07-10,10.9,10.9,10.81,10.81,500,6.80259660784481,6.80259660784481,6.74642837897269,6.74642837897269,801.164660229157,0.0,1.0
2012-07-11,10.3,10.8,10.3,10.8,800,6.42814174869739,6.74018746465357,6.42814174869739,6.74018746465357,1281.86345636665,0.0,1.0
2012-07-12,10.27,10.27,10.27,10.27,300,6.40941900574001,6.40941900574001,6.40941900574001,6.40941900574001,480.698796137495,0.0,1.0
2012-07-13,10.3,10.3,10.2,10.2,600,6.42814174869739,6.42814174869739,6.36573260550615,6.36573260550615,961.397592274988,0.0,1.0
2012-07-16,10.4,10.49,10.4,10.49,400,6.49055089188862,6.54671912076073,6.49055089188862,6.54671912076073,640.931728183326,0.0,1.0
2012-07-17,10.5,10.51,10.46,10.46,2400,6.55296003507986,6.55920094939898,6.52799637780336,6.52799637780336,3845.59036909995,0.0,1.0
2012-07-18,10.51,10.51,10.51,10.51,200,6.55920094939898,6.55920094939898,6.55920094939898,6.55920094939898,320.465864091663,0.0,1.0
2012-07-19,10.52,10.52,10.52,10.52,18,6.5654418637181,6.5654418637181,6.5654418637181,6.5654418637181,28.8419277682497,0.0,1.0
2012-07-20,10.5201,10.55,10.5201,10.55,500,6.5655042728613,6.58416460667548,6.5655042728613,6.58416460667548,801.164660229157,0.0,1.0
2012-07-23,10.5617,10.5617,10.521,10.521,300,6.59146647642885,6.59146647642885,6.56606595515002,6.56606595515002,480.698796137494,0.0,1.0
2012-07-24,10.52,10.52,10.52,10.52,500,6.5654418637181,6.5654418637181,6.5654418637181,6.5654418637181,801.164660229158,0.0,1.0
2012-07-25,10.52,10.57,10.52,10.52,2900,6.5654418637181,6.59664643531372,6.5654418637181,6.5654418637181,4646.75502932912,0.0,1.0
2012-07-26,10.52,10.52,10.52,10.52,700,6.5654418637181,6.5654418637181,6.5654418637181,6.5654418637181,1121.63052432082,0.0,1.0
2012-07-27,10.52,10.52,10.52,10.52,0,6.5654418637181,6.5654418637181,6.5654418637181,6.5654418637181,0,0.0,1.0
2012-07-30,10.41,10.41,10.41,10.41,1000,6.49679180620774,6.49679180620774,6.49679180620774,6.49679180620774,1602.32932045832,0.0,1.0
2012-07-31,11.35,11.35,10.875,10.875,1400,7.08343775220537,7.08343775220537,6.786994322047,6.786994322047,2243.26104864164,0.0,1.0
2012-08-01,11.35,11.35,11.35,11.35,0,7.08343775220537,7.08343775220537,7.08343775220537,7.08343775220537,0,0.0,1.0
2012-08-02,11.35,11.35,11.35,11.35,0,7.08343775220537,7.08343775220537,7.08343775220537,7.08343775220537,0,0.0,1.0
2012-08-03,11.49,11.49,11.49,11.49,300,7.1708105526731,7.1708105526731,7.1708105526731,7.1708105526731,480.698796137494,0.0,1.0
2012-08-06,11.49,11.49,11.49,11.49,0,7.1708105526731,7.1708105526731,7.1708105526731,7.1708105526731,0,0.0,1.0
2012-08-07,11.49,11.49,11.49,11.49,0,7.1708105526731,7.1708105526731,7.1708105526731,7.1708105526731,0,0.0,1.0
2012-08-08,11.49,11.49,11.49,11.49,0,7.1708105526731,7.1708105526731,7.1708105526731,7.1708105526731,0,0.0,1.0
2012-08-09,11.49,11.49,11.49,11.49,0,7.1708105526731,7.1708105526731,7.1708105526731,7.1708105526731,0,0.0,1.0
2012-08-10,11.05,11.05,10.27,10.3,700,6.89621032263166,6.89621032263166,6.40941900574001,6.42814174869739,1121.63052432082,0.0,1.0
2012-08-13,11.05,11.05,11.05,11.05,0,6.89621032263166,6.89621032263166,6.89621032263166,6.89621032263166,0,0.0,1.0
2012-08-14,10.6601,10.9,10.66,10.9,1300,6.65287707332903,6.80259660784481,6.65281466418584,6.80259660784481,2083.02811659581,0.0,1.0
2012-08-15,10.66,10.66,10.66,10.66,0,6.65281466418584,6.65281466418584,6.65281466418584,6.65281466418584,0,0.0,1.0
2012-08-16,10.66,10.66,10.66,10.66,0,6.65281466418584,6.65281466418584,6.65281466418584,6.65281466418584,0,0.0,1.0
2012-08-17,10.66,10.66,10.66,10.66,0,6.65281466418584,6.65281466418584,6.65281466418584,6.65281466418584,0,0.0,1.0
2012-08-20,10.66,10.66,10.66,10.66,0,6.65281466418584,6.65281466418584,6.65281466418584,6.65281466418584,0,0.0,1.0
2012-08-21,10.66,10.66,10.66,10.66,0,6.65281466418584,6.65281466418584,6.65281466418584,6.65281466418584,0,0.0,1.0
2012-08-22,10.66,10.66,10.66,10.66,0,6.65281466418584,6.65281466418584,6.65281466418584,6.65281466418584,0,0.0,1.0
2012-08-23,10.66,10.66,10.66,10.66,0,6.65281466418584,6.65281466418584,6.65281466418584,6.65281466418584,0,0.0,1.0
2012-08-24,10.75,10.75,10.75,10.75,300,6.70898289305795,6.70898289305795,6.70898289305795,6.70898289305795,480.698796137494,0.0,1.0
2012-08-27,10.66,10.76,10.66,10.76,2300,6.65281466418584,6.71522380737707,6.65281466418584,6.71522380737707,3685.35743705412,0.0,1.0
2012-08-28,10.66,10.66,10.66,10.66,0,6.65281466418584,6.65281466418584,6.65281466418584,6.65281466418584,0,0.0,1.0
2012-08-29,10.66,10.66,10.66,10.66,0,6.65281466418584,6.65281466418584,6.65281466418584,6.65281466418584,0,0.0,1.0
2012-08-30,10.7001,10.72,10.69,10.69,600,6.67784073060552,6.69026015010058,6.67153740714321,6.67153740714321,961.397592274989,0.0,1.0
2012-08-31,10.8,10.8,10.76,10.76,100,6.74018746465357,6.74018746465357,6.71522380737707,6.71522380737707,160.232932045831,0.0,1.0
2012-09-04,11.18,11.18,11.18,11.18,0,6.97734220878027,6.97734220878027,6.97734220878027,6.97734220878027,0,0.0,1.0
2012-09-05,11.18,11.18,11.18,11.18,0,6.97734220878027,6.97734220878027,6.97734220878027,6.97734220878027,0,0.0,1.0
2012-09-06,11.15,11.15,10.75,10.95,17600,6.9586194658229,6.9586194658229,6.70898289305795,6.83380117944042,28200.9960400663,0.0,1.0
2012-09-07,11.1483,11.1483,10.95,11.0,500,6.95755851038865,6.95755851038865,6.83380117944042,6.86500575103604,801.164660229157,0.0,1.0
2012-09-10,11.15,11.15,11.15,11.15,0,6.9586194658229,6.9586194658229,6.9586194658229,6.9586194658229,0,0.0,1.0
2012-09-11,11.141,11.141,11.01,11.01,3000,6.95300264293569,6.95300264293569,6.87124666535517,6.87124666535517,4806.98796137494,0.0,1.0
2012-09-12,11.141,11.141,11.141,11.141,0,6.95300264293569,6.95300264293569,6.95300264293569,6.95300264293569,0,0.0,1.0
2012-09-13,11.14,11.14,11.14,11.14,200,6.95237855150377,6.95237855150377,6.95237855150377,6.95237855150377,320.465864091663,0.0,1.0
2012-09-14,11.14,11.14,11.14,11.14,0,6.95237855150377,6.95237855150377,6.95237855150377,6.95237855150377,0,0.0,1.0
2012-09-17,11.14,11.14,11.14,11.14,0,6.95237855150377,6.95237855150377,6.95237855150377,6.95237855150377,0,0.0,1.0
2012-09-18,11.15,11.15,11.15,11.15,300,6.9586194658229,6.9586194658229,6.9586194658229,6.9586194658229,480.698796137494,0.0,1.0
2012-09-19,11.01,11.13,11.01,11.13,11700,6.87124666535517,6.94613763718465,6.87124666535517,6.94613763718465,18747.2530493623,0.0,1.0
2012-09-20,11.01,11.01,11.01,11.01,200,6.87124666535517,6.87124666535517,6.87124666535517,6.87124666535517,320.465864091663,0.0,1.0
2012-09-21,11.08,11.15,11.0,11.0,4600,6.91493306558903,6.9586194658229,6.86500575103604,6.86500575103604,7370.71487410825,0.0,1.0
2012-09-24,11.08,11.08,11.08,11.08,0,6.91493306558903,6.91493306558903,6.91493306558903,6.91493306558903,0,0.0,1.0
2012-09-25,11.08,11.08,11.08,11.08,0,6.91493306558903,6.91493306558903,6.91493306558903,6.91493306558903,0,0.0,1.0
2012-09-26,11.01,11.05,11.01,11.05,600,6.9336558085464,6.95884620203794,6.9336558085464,6.95884620203794,952.744148600146,0.1,1.0
2012-09-27,11.14,11.14,10.99,10.99,400,7.01552458739391,7.01552458739391,6.92106061180063,6.92106061180063,635.162765733431,0.0,1.0
2012-09-28,11.49,11.49,10.94,10.98,1000,7.23594053044488,7.23594053044488,6.88957261993621,6.91476301342775,1587.90691433358,0.0,1.0
2012-10-01,11.0,11.02,11.0,11.02,1000,6.92735821017352,6.93995340691929,6.92735821017352,6.93995340691929,1587.90691433358,0.0,1.0
2012-10-02,11.0,11.0,11.0,11.0,0,6.92735821017352,6.92735821017352,6.92735821017352,6.92735821017352,0,0.0,1.0
2012-10-03,11.0,11.0,11.0,11.0,0,6.92735821017352,6.92735821017352,6.92735821017352,6.92735821017352,0,0.0,1.0
2012-10-04,11.01,11.01,11.01,11.01,300,6.9336558085464,6.9336558085464,6.9336558085464,6.9336558085464,476.372074300073,0.0,1.0
2012-10-05,11.01,11.01,11.01,11.01,0,6.9336558085464,6.9336558085464,6.9336558085464,6.9336558085464,0,0.0,1.0
2012-10-08,11.15,11.15,11.15,11.15,100,7.02182218576679,7.02182218576679,7.02182218576679,7.02182218576679,158.790691433358,0.0,1.0
2012-10-09,11.24,11.24,11.24,11.24,100,7.07850057112276,7.07850057112276,7.07850057112276,7.07850057112276,158.790691433358,0.0,1.0
2012-10-10,11.4799,11.4799,11.4799,11.4799,200,7.22957995608827,7.22957995608827,7.22957995608827,7.22957995608827,317.581382866715,0.0,1.0
2012-10-11,11.25,11.25,11.01,11.01,3100,7.08479816949564,7.08479816949564,6.9336558085464,6.9336558085464,4922.51143443409,0.0,1.0
2012-10-12,11.25,11.25,11.25,11.25,0,7.08479816949564,7.08479816949564,7.08479816949564,7.08479816949564,0,0.0,1.0
2012-10-15,11.43,11.43,11.41,11.41,500,7.19815494020757,7.19815494020757,7.1855597434618,7.1855597434618,793.953457166789,0.0,1.0
2012-10-16,11.43,11.43,11.43,11.43,0,7.19815494020757,7.19815494020757,7.19815494020757,7.19815494020757,0,0.0,1.0
2012-10-17,11.48,11.48,11.45,11.45,400,7.229642932072,7.229642932072,7.21075013695334,7.21075013695334,635.162765733431,0.0,1.0
2012-10-18,11.25,11.25,11.24,11.24,300,7.08479816949564,7.08479816949564,7.07850057112276,7.07850057112276,476.372074300073,0.0,1.0
2012-10-19,11.25,11.25,11.25,11.25,0,7.08479816949564,7.08479816949564,7.08479816949564,7.08479816949564,0,0.0,1.0
2012-10-22,11.25,11.25,11.25,11.25,0,7.08479816949564,7.08479816949564,7.08479816949564,7.08479816949564,0,0.0,1.0
2012-10-23,11.25,11.25,11.25,11.25,700,7.08479816949564,7.08479816949564,7.08479816949564,7.08479816949564,1111.5348400335,0.0,1.0
2012-10-24,11.1,11.19,11.01,11.19,26000,6.99033419390237,7.04701257925833,6.9336558085464,7.04701257925833,41285.579772673,0.0,1.0
2012-10-25,11.1983,11.1983,11.01,11.01,2100,7.05223958590783,7.05223958590783,6.9336558085464,6.9336558085464,3334.60452010051,0.0,1.0
2012-10-26,10.96,11.21,10.8,11.21,3100,6.90216781668198,7.0596077760041,6.80140624271582,7.0596077760041,4922.51143443409,0.0,1.0
2012-10-31,11.0105,11.0105,11.01,11.01,2600,6.93397068846505,6.93397068846505,6.9336558085464,6.9336558085464,4128.5579772673,0.0,1.0
2012-11-01,11.034,11.13,11.034,11.13,300,6.94877004464133,7.00922698902102,6.94877004464133,7.00922698902102,476.372074300073,0.0,1.0
2012-11-02,11.02,11.03,11.02,11.03,200,6.93995340691929,6.94625100529217,6.93995340691929,6.94625100529217,317.581382866715,0.0,1.0
2012-11-05,11.2499,11.2499,11.01,11.01,800,7.08473519351191,7.08473519351191,6.9336558085464,6.9336558085464,1270.32553146686,0.0,1.0
2012-11-06,11.25,11.25,11.24,11.24,500,7.08479816949564,7.08479816949564,7.07850057112276,7.07850057112276,793.953457166789,0.0,1.0
2012-11-07,11.25,11.25,11.25,11.25,23,7.08479816949564,7.08479816949564,7.08479816949564,7.08479816949564,36.5218590296723,0.0,1.0
2012-11-08,11.25,11.28,11.25,11.28,2900,7.08479816949564,7.1036909646143,7.08479816949564,7.1036909646143,4604.93005156737,0.0,1.0
2012-11-09,11.01,11.01,11.01,11.01,100,6.9336558085464,6.9336558085464,6.9336558085464,6.9336558085464,158.790691433358,0.0,1.0
2012-11-12,11.0175,11.06,11.01,11.04,2100,6.93837900732607,6.96514380041083,6.9336558085464,6.95254860366506,3334.60452010051,0.0,1.0
2012-11-13,11.01,11.01,11.01,11.01,100,6.9336558085464,6.9336558085464,6.9336558085464,6.9336558085464,158.790691433358,0.0,1.0
2012-11-14,11.01,11.02,11.01,11.01,10600,6.9336558085464,6.93995340691929,6.9336558085464,6.9336558085464,16831.8132919359,0.0,1.0
2012-11-15,11.01,11.01,11.01,11.01,7500,6.9336558085464,6.9336558085464,6.9336558085464,6.9336558085464,11909.3018575018,0.0,1.0
2012-11-16,11.01,11.01,11.01,11.01,1,6.9336558085464,6.9336558085464,6.9336558085464,6.9336558085464,1.58790691433358,0.0,1.0
2012-11-19,11.04,11.04,11.02,11.02,2500,6.95254860366506,6.95254860366506,6.93995340691929,6.93995340691929,3969.76728583394,0.0,1.0
2012-11-20,11.0298,11.0298,11.02,11.02,1200,6.94612505332471,6.94612505332471,6.93995340691929,6.93995340691929,1905.48829720029,0.0,1.0
2012-11-21,11.14,11.14,11.14,11.14,400,7.01552458739391,7.01552458739391,7.01552458739391,7.01552458739391,635.162765733431,0.0,1.0
2012-11-23,11.14,11.14,11.14,11.14,0,7.01552458739391,7.01552458739391,7.01552458739391,7.01552458739391,0,0.0,1.0
2012-11-26,11.1,11.1,11.1,11.1,100,6.99033419390237,6.99033419390237,6.99033419390237,6.99033419390237,158.790691433358,0.0,1.0
2012-11-27,11.1028,11.1028,11.06,11.07,700,6.99209752144677,6.99209752144677,6.96514380041083,6.97144139878371,1111.5348400335,0.0,1.0
2012-11-28,11.1,11.1499,11.05,11.1499,2300,6.99033419390237,7.02175920978306,6.95884620203794,7.02175920978306,3652.18590296723,0.0,1.0
2012-11-29,11.1,11.1,11.1,11.1,0,6.99033419390237,6.99033419390237,6.99033419390237,6.99033419390237,0,0.0,1.0
2012-11-30,11.13,11.14,11.13,11.14,2,7.00922698902102,7.01552458739391,7.00922698902102,7.01552458739391,3.17581382866716,0.0,1.0
2012-12-03,11.13,11.13,11.13,11.13,0,7.00922698902102,7.00922698902102,7.00922698902102,7.00922698902102,0,0.0,1.0
2012-12-04,11.06,11.09,11.0501,11.09,1800,6.96514380041083,6.98403659552948,6.95890917802167,6.98403659552948,2858.23244580044,0.0,1.0
2012-12-05,11.0969,11.1499,11.0969,11.14,4000,6.98838193840677,7.02175920978306,6.98838193840677,7.01552458739391,6351.62765733431,0.0,1.0
2012-12-06,11.1,11.1,11.1,11.1,0,6.99033419390237,6.99033419390237,6.99033419390237,6.99033419390237,0,0.0,1.0
2012-12-07,11.14,11.1499,11.14,11.1499,1500,7.01552458739391,7.02175920978306,7.01552458739391,7.02175920978306,2381.86037150036,0.0,1.0
2012-12-10,11.14,11.14,11.14,11.14,0,7.01552458739391,7.01552458739391,7.01552458739391,7.01552458739391,0,0.0,1.0
2012-12-11,11.25,11.25,11.15,11.15,3100,7.08479816949564,7.08479816949564,7.02182218576679,7.02182218576679,4922.51143443409,0.0,1.0
2012-12-12,11.16,11.16,11.16,11.16,300,7.02811978413968,7.02811978413968,7.02811978413968,7.02811978413968,476.372074300073,0.0,1.0
2012-12-13,11.36,11.5,11.25,11.25,1000,7.15407175159738,7.24223812881777,7.08479816949564,7.08479816949564,1587.90691433358,0.0,1.0
2012-12-14,11.36,11.36,11.36,11.36,5600,7.15407175159738,7.15407175159738,7.15407175159738,7.15407175159738,8892.27872026803,0.0,1.0
2012-12-17,11.3,11.3,11.25,11.25,500,7.11628616136007,7.11628616136007,7.08479816949564,7.08479816949564,793.953457166788,0.0,1.0
2012-12-18,11.3,11.3,11.3,11.3,0,7.17926214508892,7.17926214508892,7.17926214508892,7.17926214508892,0,0.1,1.0
2012-12-19,11.3,11.3,11.3,11.3,0,7.17926214508892,7.17926214508892,7.17926214508892,7.17926214508892,0,0.0,1.0
2012-12-20,11.99,12.25,11.45,11.48,11100,7.61764186899258,7.78282843162294,7.27456208506797,7.29362207306378,17471.1547600755,0.0,1.0
2012-12-21,11.17,12.09,11.1047,11.58,4700,7.09666886377373,7.68117516231195,7.05518162323618,7.35715536638316,7397.69615967161,0.0,1.0
2012-12-24,11.17,11.17,11.17,11.17,0,7.09666886377373,7.09666886377373,7.09666886377373,7.09666886377373,0,0.0,1.0
2012-12-26,11.32,11.32,11.32,11.32,200,7.19196880375279,7.19196880375279,7.19196880375279,7.19196880375279,314.795581262621,0.0,1.0
2012-12-27,11.2501,11.55,11.2501,11.55,1000,7.14755903172255,7.33809537838734,7.14755903172255,7.33809537838734,1573.97790631311,0.0,1.0
2012-12-28,11.44,11.44,11.44,11.44,300,7.26820875573604,7.26820875573604,7.26820875573604,7.26820875573604,472.193371893932,0.0,1.0
2012-12-31,11.44,11.44,11.44,11.44,10,7.26820875573604,7.26820875573604,7.26820875573604,7.26820875573604,15.7397790631311,0.0,1.0
2013-01-02,11.45,11.45,11.45,11.45,1,7.27456208506797,7.27456208506797,7.27456208506797,7.27456208506797,1.57397790631311,0.0,1.0
2013-01-03,11.5,11.5,11.5,11.5,200,7.30632873172766,7.30632873172766,7.30632873172766,7.30632873172766,314.795581262621,0.0,1.0
2013-01-04,11.5,11.5,11.5,11.5,0,7.30632873172766,7.30632873172766,7.30632873172766,7.30632873172766,0,0.0,1.0
2013-01-07,11.63,11.63,11.63,11.63,500,7.38892201304284,7.38892201304284,7.38892201304284,7.38892201304284,786.988953156554,0.0,1.0
2013-01-08,11.3622,11.6425,11.3622,11.6425,1400,7.21877985353357,7.39686367470776,7.21877985353357,7.39686367470776,2203.56906883835,0.0,1.0
2013-01-09,11.3,11.32,11.3,11.32,700,7.17926214508892,7.19196880375279,7.17926214508892,7.19196880375279,1101.78453441917,0.0,1.0
2013-01-10,11.32,11.32,11.32,11.32,100,7.19196880375279,7.19196880375279,7.19196880375279,7.19196880375279,157.397790631311,0.0,1.0
2013-01-11,11.2733,11.2733,11.27,11.27,500,7.16229875577265,7.16229875577265,7.16020215709311,7.16020215709311,786.988953156553,0.0,1.0
2013-01-14,11.4,11.4,11.25,11.26,2300,7.24279543840829,7.24279543840829,7.14749549842923,7.15384882776117,3620.14918452015,0.0,1.0
2013-01-15,11.4,11.4,11.4,11.4,0,7.24279543840829,7.24279543840829,7.24279543840829,7.24279543840829,0,0.0,1.0
2013-01-16,11.3825,11.3825,11.35,11.35,800,7.2316771120774,7.2316771120774,7.2110287917486,7.2110287917486,1259.18232505049,0.0,1.0
2013-01-17,11.38,11.38,11.38,11.38,0,7.23008877974441,7.23008877974441,7.23008877974441,7.23008877974441,0,0.0,1.0
2013-01-18,11.35,11.38,11.35,11.38,1000,7.2110287917486,7.23008877974441,7.2110287917486,7.23008877974441,1573.97790631311,0.0,1.0
2013-01-22,11.35,11.35,11.35,11.35,0,7.2110287917486,7.2110287917486,7.2110287917486,7.2110287917486,0,0.0,1.0
2013-01-23,11.35,11.35,11.35,11.35,0,7.2110287917486,7.2110287917486,7.2110287917486,7.2110287917486,0,0.0,1.0
2013-01-24,11.47,11.47,11.3,11.3,1000,7.28726874373185,7.28726874373185,7.17926214508892,7.17926214508892,1573.97790631311,0.0,1.0
2013-01-25,11.3566,11.38,11.35,11.38,4500,7.21522198910768,7.23008877974441,7.2110287917486,7.23008877974441,7082.90057840898,0.0,1.0
2013-01-28,11.38,11.38,11.38,11.38,100,7.23008877974441,7.23008877974441,7.23008877974441,7.23008877974441,157.397790631311,0.0,1.0
2013-01-29,11.5,11.5,11.42,11.42,2300,7.30632873172766,7.30632873172766,7.25550209707216,7.25550209707216,3620.14918452015,0.0,1.0
2013-01-30,11.53,12.0,11.51,11.75,1900,7.32538871972347,7.62399519832451,7.3126820610596,7.46516196502609,2990.5580219949,0.0,1.0
2013-01-31,11.5101,11.54,11.5101,11.54,500,7.31274559435291,7.33174204905541,7.31274559435291,7.33174204905541,786.988953156554,0.0,1.0
2013-02-01,11.51,11.51,11.51,11.51,0,7.3126820610596,7.3126820610596,7.3126820610596,7.3126820610596,0,0.0,1.0
2013-02-04,11.88,11.88,11.5,11.57,1700,7.54775524634127,7.54775524634127,7.30632873172766,7.35080203705122,2675.76244073228,0.0,1.0
2013-02-05,11.6,11.89,11.6,11.89,800,7.36986202504703,7.55410857567321,7.36986202504703,7.55410857567321,1259.18232505049,0.0,1.0
2013-02-06,11.6,11.6,11.6,11.6,0,7.36986202504703,7.36986202504703,7.36986202504703,7.36986202504703,0,0.0,1.0
2013-02-07,11.5667,11.6675,11.5,11.6,1800,7.34870543837168,7.4127469980376,7.30632873172766,7.36986202504703,2833.16023136359,0.0,1.0
2013-02-08,11.6,11.6,11.6,11.6,300,7.36986202504703,7.36986202504703,7.36986202504703,7.36986202504703,472.193371893932,0.0,1.0
2013-02-11,11.6,11.6,11.6,11.6,1,7.36986202504703,7.36986202504703,7.36986202504703,7.36986202504703,1.57397790631311,0.0,1.0
2013-02-12,11.6,11.6,11.6,11.6,0,7.36986202504703,7.36986202504703,7.36986202504703,7.36986202504703,0,0.0,1.0
2013-02-13,11.75,11.75,11.75,11.75,300,7.46516196502609,7.46516196502609,7.46516196502609,7.46516196502609,472.193371893932,0.0,1.0
2013-02-14,11.75,11.75,11.75,11.75,0,7.46516196502609,7.46516196502609,7.46516196502609,7.46516196502609,0,0.0,1.0
2013-02-15,11.75,11.75,11.75,11.75,0,7.46516196502609,7.46516196502609,7.46516196502609,7.46516196502609,0,0.0,1.0
2013-02-19,11.5,11.54,11.5,11.54,3000,7.30632873172766,7.33174204905541,7.30632873172766,7.33174204905541,4721.93371893932,0.0,1.0
2013-02-20,11.8,11.8,11.79,11.8,400,7.49692861168577,7.49692861168577,7.49057528235383,7.49692861168577,629.591162525243,0.0,1.0
2013-02-21,11.5,11.716,11.5,11.5,2700,7.30632873172766,7.4435606452975,7.30632873172766,7.30632873172766,4249.74034704539,0.0,1.0
2013-02-22,11.6,11.6631,11.55,11.55,3400,7.36986202504703,7.40995153313155,7.33809537838734,7.33809537838734,5351.52488146456,0.0,1.0
2013-02-25,11.6,11.6,11.6,11.6,400,7.36986202504703,7.36986202504703,7.36986202504703,7.36986202504703,629.591162525243,0.0,1.0
2013-02-26,11.6,11.8764,11.6,11.62,1300,7.36986202504703,7.54546804778177,7.36986202504703,7.3825686837109,2046.17127820704,0.0,1.0
2013-02-27,11.65,11.93,11.58,11.93,900,7.40162867170672,7.57952189300095,7.35715536638316,7.57952189300095,1416.5801156818,0.0,1.0
2013-02-28,11.65,11.65,11.65,11.65,0,7.40162867170672,7.40162867170672,7.40162867170672,7.40162867170672,0,0.0,1.0
2013-03-01,11.6349,11.6349,11.6,11.61,600,7.39203514441549,7.39203514441549,7.36986202504703,7.37621535437897,944.386743787864,0.0,1.0
2013-03-04,11.62,11.62,11.62,11.62,200,7.3825686837109,7.3825686837109,7.3825686837109,7.3825686837109,314.795581262622,0.0,1.0
2013-03-05,11.75,11.75,11.74,11.75,2100,7.46516196502609,7.46516196502609,7.45880863569415,7.46516196502609,3305.35360325752,0.0,1.0
2013-03-06,11.8699,11.8699,11.65,11.75,2600,7.54133838371601,7.54133838371601,7.40162867170672,7.46516196502609,4092.34255641408,0.0,1.0
2013-03-07,11.69,11.72,11.69,11.72,400,7.42704198903446,7.44610197703027,7.42704198903446,7.44610197703027,629.591162525243,0.0,1.0
2013-03-08,11.65,11.7179,11.65,11.71,1200,7.40162867170672,7.44476777787057,7.40162867170672,7.43974864769834,1888.77348757573,0.0,1.0
2013-03-11,11.65,11.65,11.65,11.65,0,7.40162867170672,7.40162867170672,7.40162867170672,7.40162867170672,0,0.0,1.0
2013-03-12,11.6957,11.7017,11.65,11.65,2800,7.43066338675367,7.43447538435283,7.40162867170672,7.40162867170672,4407.1381376767,0.0,1.0
2013-03-13,11.6,11.8377,11.6,11.66,10400,7.36986202504703,7.52088066326717,7.36986202504703,7.40798200103865,16369.3702256563,0.0,1.0
2013-03-14,11.64,11.9,11.5,11.54,1900,7.39527534237478,7.56046190500514,7.30632873172766,7.33174204905541,2990.5580219949,0.0,1.0
2013-03-15,11.64,11.64,11.64,11.64,0,7.39527534237478,7.39527534237478,7.39527534237478,7.39527534237478,0,0.0,1.0
2013-03-18,11.6,11.65,11.6,11.65,1000,7.36986202504703,7.40162867170672,7.36986202504703,7.40162867170672,1573.97790631311,0.0,1.0
2013-03-19,11.6001,11.6001,11.6,11.6,500,7.36992555834035,7.36992555834035,7.36986202504703,7.36986202504703,786.988953156553,0.0,1.0
2013-03-20,11.6,11.6,11.6,11.6,0,7.36986202504703,7.36986202504703,7.36986202504703,7.36986202504703,0,0.0,1.0
2013-03-21,11.6,11.6,11.6,11.6,0,7.36986202504703,7.36986202504703,7.36986202504703,7.36986202504703,0,0.0,1.0
2013-03-22,11.6255,11.7107,11.6,11.62,2100,7.38606301484347,7.44019338075157,7.36986202504703,7.3825686837109,3305.35360325753,0.0,1.0
2013-03-25,11.7999,11.7999,11.7999,11.7999,1200,7.49686507839245,7.49686507839245,7.49686507839245,7.49686507839245,1888.77348757573,0.0,1.0
2013-03-26,11.68,11.68,11.68,11.68,400,7.4842219530219,7.4842219530219,7.4842219530219,7.4842219530219,624.246585593789,0.1,1.0
2013-03-27,11.6144,11.6144,11.6144,11.6144,300,7.4421872817789,7.4421872817789,7.4421872817789,7.4421872817789,468.184939195342,0.0,1.0
2013-03-28,12.0001,12.0001,11.98,11.98,1000,7.68933320705977,7.68933320705977,7.67645368126732,7.67645368126732,1560.61646398447,0.0,1.0
2013-04-01,11.75,11.76,11.75,11.76,16000,7.52907602294583,7.53548374722068,7.52907602294583,7.53548374722068,24969.8634237516,0.0,1.0
2013-04-02,11.6,11.6179,11.59,11.615,1100,7.43296015882312,7.44442998527509,7.42655243454827,7.44257174523539,1716.67811038292,0.0,1.0
2013-04-03,11.5501,11.58,11.5501,11.58,400,7.40098561469163,7.42014471027342,7.40098561469163,7.42014471027342,624.246585593789,0.0,1.0
2013-04-04,11.6,11.6,11.25,11.55,2100,7.43296015882312,7.43296015882312,7.20868980920345,7.40092153744888,3277.29457436739,0.0,1.0
2013-04-05,11.6135,11.9499,11.6,11.6,900,7.44161058659416,7.65716643120003,7.43296015882312,7.43296015882312,1404.55481758603,0.0,1.0
2013-04-08,11.6,11.915,11.6,11.915,7400,7.43296015882312,7.63480347348081,7.43296015882312,7.63480347348081,11548.5618334851,0.0,1.0
2013-04-09,11.6,11.62,11.3001,11.6,2000,7.43296015882312,7.44577560737281,7.24079250782044,7.43296015882312,3121.23292796894,0.0,1.0
2013-04-10,11.62,11.7,11.62,11.7,700,7.44577560737281,7.49703740157159,7.44577560737281,7.49703740157159,1092.43152478913,0.0,1.0
2013-04-11,11.37,11.5056,11.37,11.5056,1000,7.28558250050162,7.37247124166856,7.28558250050162,7.37247124166856,1560.61646398447,0.0,1.0
2013-04-12,11.48,11.48,11.48,11.48,100,7.35606746752495,7.35606746752495,7.35606746752495,7.35606746752495,156.061646398447,0.0,1.0
2013-04-15,11.41,11.6,11.4,11.6,6100,7.31121339760101,7.43296015882312,7.30480567332617,7.43296015882312,9519.76043030529,0.0,1.0
2013-04-16,11.53,11.53,11.53,11.53,100,7.38810608889918,7.38810608889918,7.38810608889918,7.38810608889918,156.061646398447,0.0,1.0
2013-04-17,11.61,11.6999,11.35,11.47,3500,7.43936788309796,7.49697332432884,7.27276705195193,7.3496597432501,5462.15762394566,0.0,1.0
2013-04-18,11.61,11.7,11.61,11.7,100,7.43936788309796,7.49703740157159,7.43936788309796,7.49703740157159,156.061646398447,0.0,1.0
2013-04-19,11.61,11.61,11.61,11.61,0,7.43936788309796,7.43936788309796,7.43936788309796,7.43936788309796,0,0.0,1.0
2013-04-22,12.49,12.5,12.38,12.5,1731,8.00324761928455,8.00965534355939,7.93276265226122,8.00965534355939,2701.42709915712,0.0,1.0
2013-04-23,12.49,12.49,12.49,12.49,1,8.00324761928455,8.00324761928455,8.00324761928455,8.00324761928455,1.56061646398447,0.0,1.0
2013-04-24,12.49,12.49,12.446,12.49,400,8.00324761928455,8.00324761928455,7.97505363247522,8.00324761928455,624.246585593789,0.0,1.0
2013-04-25,12.5,12.5,11.8948,12.5,1800,8.00965534355939,8.00965534355939,7.62185987044562,8.00965534355939,2809.10963517205,0.0,1.0
2013-04-26,12.5,12.5,12.5,12.5,200,8.00965534355939,8.00965534355939,8.00965534355939,8.00965534355939,312.123292796895,0.0,1.0
2013-04-29,12.4,12.95,12.4,12.5,700,7.94557810081092,8.29800293592753,7.94557810081092,8.00965534355939,1092.43152478913,0.0,1.0
2013-04-30,11.64,12.45,11.475,12.41,10300,7.45859105592251,7.97761672218516,7.35286360538752,7.95198582508577,16074.3495790401,0.0,1.0
2013-05-01,11.64,11.64,11.64,11.64,0,7.45859105592251,7.45859105592251,7.45859105592251,7.45859105592251,0,0.0,1.0
2013-05-02,11.9,12.07,11.8,11.8,1500,7.62519188706854,7.73412319974095,7.56111464432007,7.56111464432007,2340.92469597671,0.0,1.0
2013-05-03,11.97,11.97,11.97,11.97,100,7.67004595699248,7.67004595699248,7.67004595699248,7.67004595699248,156.061646398447,0.0,1.0
2013-05-06,12.65,12.65,12.65,12.65,100,8.10577120768211,8.10577120768211,8.10577120768211,8.10577120768211,156.061646398447,0.0,1.0
2013-05-07,11.75,11.9,11.7,11.9,1500,7.52907602294583,7.62519188706854,7.49703740157159,7.62519188706854,2340.92469597671,0.0,1.0
2013-05-08,11.75,11.75,11.75,11.75,0,7.52907602294583,7.52907602294583,7.52907602294583,7.52907602294583,0,0.0,1.0
2013-05-09,12.0,12.04,11.75,11.79,1700,7.68926912981702,7.71490002691641,7.52907602294583,7.55470692004522,2653.0479887736,0.0,1.0
2013-05-10,12.02,12.0541,12.02,12.05,1100,7.70208457836671,7.72393491814394,7.70208457836671,7.72130775119126,1716.67811038292,0.0,1.0
2013-05-13,12.07,12.07,12.033,12.033,800,7.73412319974095,7.73412319974095,7.71041461992401,7.71041461992401,1248.49317118758,0.0,1.0
2013-05-14,12.1098,12.1108,12.02,12.02,1200,7.75962594235484,7.76026671478233,7.70208457836671,7.70208457836671,1872.73975678137,0.0,1.0
2013-05-15,12.19,12.19,12.19,12.19,300,7.81101589103912,7.81101589103912,7.81101589103912,7.81101589103912,468.184939195342,0.0,1.0
2013-05-16,12.05,12.191,12.05,12.19,1500,7.72130775119126,7.81165666346661,7.72130775119126,7.81101589103912,2340.92469597671,0.0,1.0
2013-05-17,12.07,12.07,12.07,12.07,100,7.73412319974095,7.73412319974095,7.73412319974095,7.73412319974095,156.061646398447,0.0,1.0
2013-05-20,12.02,12.04,12.02,12.02,1100,7.70208457836671,7.71490002691641,7.70208457836671,7.70208457836671,1716.67811038292,0.0,1.0
2013-05-21,11.6949,12.05,11.6949,12.05,6900,7.49376946219142,7.72130775119126,7.49376946219142,7.72130775119126,10768.2536014929,0.0,1.0
2013-05-22,11.73,11.74,11.69,11.74,400,7.51626057439614,7.52266829867098,7.49062967729674,7.52266829867098,624.246585593789,0.0,1.0
2013-05-23,12.0,12.0,11.95,11.95,145,7.68926912981702,7.68926912981702,7.65723050844278,7.65723050844278,226.289387277749,0.0,1.0
2013-05-24,11.95,11.95,11.95,11.95,0,7.65723050844278,7.65723050844278,7.65723050844278,7.65723050844278,0,0.0,1.0
2013-05-28,11.68,11.76,11.68,11.74,1300,7.4842219530219,7.53548374722068,7.4842219530219,7.52266829867098,2028.80140317981,0.0,1.0
2013-05-29,11.67,11.79,11.67,11.74,3200,7.47781422874705,7.55470692004522,7.47781422874705,7.52266829867098,4993.97268475031,0.0,1.0
2013-05-30,11.76,11.8,11.6,11.75,2500,7.53548374722068,7.56111464432007,7.43296015882312,7.52907602294583,3901.54115996118,0.0,1.0
2013-05-31,11.75,11.76,11.62,11.76,1100,7.52907602294583,7.53548374722068,7.44577560737281,7.53548374722068,1716.67811038292,0.0,1.0
2013-06-03,11.73,11.73,11.73,11.73,300,7.51626057439614,7.51626057439614,7.51626057439614,7.51626057439614,468.184939195342,0.0,1.0
2013-06-04,11.77,11.77,11.77,11.77,100,7.54189147149552,7.54189147149552,7.54189147149552,7.54189147149552,156.061646398447,0.0,1.0
2013-06-05,11.876,11.912,11.79,11.79,600,7.60981334880891,7.63288115619836,7.55470692004522,7.55470692004522,936.369878390684,0.0,1.0
2013-06-06,11.76,11.76,11.76,11.76,1600,7.53548374722068,7.53548374722068,7.53548374722068,7.53548374722068,2496.98634237516,0.0,1.0
2013-06-07,11.81,11.844,11.8,11.844,300,7.56752236859491,7.5893086311294,7.56111464432007,7.5893086311294,468.184939195342,0.0,1.0
2013-06-10,11.81,11.81,11.81,11.81,1,7.56752236859491,7.56752236859491,7.56752236859491,7.56752236859491,1.56061646398447,0.0,1.0
2013-06-11,11.86,12.2,11.69,12.2,551,7.59956098996915,7.81742361531397,7.49062967729674,7.81742361531397,859.899671655445,0.0,1.0
2013-06-12,11.73,11.73,11.73,11.73,300,7.51626057439614,7.51626057439614,7.51626057439614,7.51626057439614,468.184939195342,0.0,1.0
2013-06-13,11.73,11.73,11.73,11.73,0,7.51626057439614,7.51626057439614,7.51626057439614,7.51626057439614,0,0.0,1.0
2013-06-14,11.84,11.84,11.51,11.51,400,7.58674554141946,7.58674554141946,7.37529064034949,7.37529064034949,624.246585593789,0.0,1.0
2013-06-17,11.78,11.86,11.76,11.81,8000,7.54829919577037,7.59956098996915,7.53548374722068,7.56752236859491,12484.9317118758,0.0,1.0
2013-06-18,11.5601,11.66,11.5601,11.66,2400,7.40739333896648,7.4714065044722,7.40739333896648,7.4714065044722,3745.47951356273,0.0,1.0
2013-06-19,11.9,11.9,11.81,11.81,500,7.62519188706854,7.62519188706854,7.56752236859491,7.56752236859491,780.308231992237,0.0,1.0
2013-06-20,12.0,12.0,12.0,12.0,1800,7.68926912981702,7.68926912981702,7.68926912981702,7.68926912981702,2809.10963517205,0.0,1.0
2013-06-21,12.51,12.91,12.01,12.01,300,8.01606306783424,8.27237203882814,7.69567685409186,7.69567685409186,468.184939195342,0.0,1.0
2013-06-24,12.13,12.78,12.13,12.78,5,7.77256954539004,8.18907162325512,7.77256954539004,8.18907162325512,7.80308231992236,0.0,1.0
2013-06-25,12.51,12.51,12.51,12.51,5,8.08014031058272,8.08014031058272,8.08014031058272,8.08014031058272,7.74120220636231,0.1,1.0
2013-06-26,12.51,12.51,12.51,12.51,0,8.08014031058272,8.08014031058272,8.08014031058272,8.08014031058272,0,0.0,1.0
2013-06-27,12.1,12.14,12.1,12.14,900,7.81532356179463,7.8411593421642,7.81532356179463,7.8411593421642,1393.41639714522,0.0,1.0
2013-06-28,12.15,12.69,12.15,12.69,40,7.8476182872566,8.19640132224578,7.8476182872566,8.19640132224578,61.9296176508985,0.0,1.0
2013-07-01,12.1,12.1,12.1,12.1,0,7.81532356179463,7.81532356179463,7.81532356179463,7.81532356179463,0,0.0,1.0
2013-07-02,12.0001,12.0001,12.0001,12.0001,100,7.75079870032163,7.75079870032163,7.75079870032163,7.75079870032163,154.824044127246,0.0,1.0
2013-07-03,12.0,12.0,12.0,12.0,45,7.75073411087071,7.75073411087071,7.75073411087071,7.75073411087071,69.6708198572608,0.0,1.0
2013-07-05,12.0,12.0,12.0,12.0,0,7.75073411087071,7.75073411087071,7.75073411087071,7.75073411087071,0,0.0,1.0
2013-07-08,12.82,12.82,12.07,12.07,25,8.28036760844688,8.28036760844688,7.79594672651746,7.79594672651746,38.7060110318116,0.0,1.0
2013-07-09,12.06,12.847,12.05,12.847,2300,7.78948778142507,8.29780676019634,7.78302883633267,8.29780676019634,3560.95301492666,0.0,1.0
2013-07-10,12.08,12.08,12.08,12.08,100,7.80240567160985,7.80240567160985,7.80240567160985,7.80240567160985,154.824044127246,0.0,1.0
2013-07-11,12.206,12.47,12.064,12.47,700,7.88378837977399,8.05430453021315,7.79207135946202,8.05430453021315,1083.76830889072,0.0,1.0
2013-07-12,12.21,12.21,12.21,12.21,0,7.88637195781095,7.88637195781095,7.88637195781095,7.88637195781095,0,0.0,1.0
2013-07-15,12.9,12.9,12.9,12.9,98,8.33203916918601,8.33203916918601,8.33203916918601,8.33203916918601,151.727563244701,0.0,1.0
2013-07-16,12.18,12.24,12.0,12.24,1600,7.86699512253377,7.90574879308813,7.75073411087071,7.90574879308813,2477.18470603594,0.0,1.0
2013-07-17,12.21,12.21,12.21,12.21,200,7.88637195781095,7.88637195781095,7.88637195781095,7.88637195781095,309.648088254493,0.0,1.0
2013-07-18,12.21,12.21,12.21,12.21,0,7.88637195781095,7.88637195781095,7.88637195781095,7.88637195781095,0,0.0,1.0
2013-07-19,12.01,12.26,12.01,12.26,1100,7.7571930559631,7.91866668327291,7.7571930559631,7.91866668327291,1703.06448539971,0.0,1.0
2013-07-22,12.28,12.28,12.28,12.28,400,7.93158457345769,7.93158457345769,7.93158457345769,7.93158457345769,619.296176508985,0.0,1.0
2013-07-23,12.11,12.6,12.11,12.15,3300,7.82178250688703,8.13827081641425,7.82178250688703,7.8476182872566,5109.19345619912,0.0,1.0
2013-07-24,12.11,12.11,12.11,12.11,0,7.82178250688703,7.82178250688703,7.82178250688703,7.82178250688703,0,0.0,1.0
2013-07-25,12.26,12.35,12.26,12.35,400,7.91866668327291,7.97679718910444,7.91866668327291,7.97679718910444,619.296176508985,0.0,1.0
2013-07-26,12.26,12.26,12.26,12.26,0,7.91866668327291,7.91866668327291,7.91866668327291,7.91866668327291,0,0.0,1.0
2013-07-29,12.26,12.26,12.26,12.26,200,7.91866668327291,7.91866668327291,7.91866668327291,7.91866668327291,309.648088254493,0.0,1.0
2013-07-30,12.26,12.26,12.26,12.26,2800,7.91866668327291,7.91866668327291,7.91866668327291,7.91866668327291,4335.0732355629,0.0,1.0
2013-07-31,12.84,12.84,12.84,12.84,100,8.29328549863166,8.29328549863166,8.29328549863166,8.29328549863166,154.824044127246,0.0,1.0
2013-08-01,12.81,12.81,12.69,12.69,10,8.27390866335448,8.27390866335448,8.19640132224578,8.19640132224578,15.4824044127246,0.0,1.0
2013-08-02,12.73,12.9,12.68,12.9,1300,8.22223710261535,8.33203916918601,8.18994237715338,8.33203916918601,2012.7125736542,0.0,1.0
2013-08-05,12.2227,12.2227,12.2227,12.2227,200,7.89457481807829,7.89457481807829,7.89457481807829,7.89457481807829,309.648088254492,0.0,1.0
2013-08-06,12.22,12.22,12.22,12.22,77,7.89283090290334,7.89283090290334,7.89283090290334,7.89283090290334,119.21451397798,0.0,1.0
2013-08-07,12.59,12.82,12.59,12.82,200,8.13181187132185,8.28036760844688,8.13181187132185,8.28036760844688,309.648088254493,0.0,1.0
2013-08-08,12.5,12.51,12.5,12.51,300,8.07368136549032,8.08014031058272,8.07368136549032,8.08014031058272,464.472132381739,0.0,1.0
2013-08-09,12.43,12.5,12.0501,12.5,2100,8.02846874984358,8.07368136549032,7.7830934257836,8.07368136549032,3251.30492667217,0.0,1.0
2013-08-12,12.22,12.4,12.14,12.14,1200,7.89283090290334,8.0090919145664,7.8411593421642,7.8411593421642,1857.88852952696,0.0,1.0
2013-08-13,12.12,12.4928,12.11,12.17,2000,7.82824145197942,8.0690309250238,7.82178250688703,7.86053617744138,3096.48088254492,0.0,1.0
2013-08-14,12.35,12.49,12.1565,12.1731,2100,7.97679718910444,8.06722242039793,7.85181660156665,7.86253845042002,3251.30492667217,0.0,1.0
2013-08-15,12.25,12.34,12.05,12.05,1200,7.91220773818052,7.97033824401205,7.78302883633267,7.78302883633267,1857.88852952695,0.0,1.0
2013-08-16,12.36,12.36,12.36,12.36,1,7.98325613419683,7.98325613419683,7.98325613419683,7.98325613419683,1.54824044127246,0.0,1.0
2013-08-19,12.25,12.25,12.25,12.25,1,7.91220773818052,7.91220773818052,7.91220773818052,7.91220773818052,1.54824044127246,0.0,1.0
2013-08-20,12.25,12.25,12.25,12.25,0,7.91220773818052,7.91220773818052,7.91220773818052,7.91220773818052,0,0.0,1.0
2013-08-21,12.42,12.42,12.36,12.36,400,8.02200980475119,8.02200980475119,7.98325613419683,7.98325613419683,619.296176508985,0.0,1.0
2013-08-22,12.05,12.38,12.05,12.38,300,7.78302883633267,7.99617402438162,7.78302883633267,7.99617402438162,464.472132381739,0.0,1.0
2013-08-23,12.05,12.05,12.05,12.05,0,7.78302883633267,7.78302883633267,7.78302883633267,7.78302883633267,0,0.0,1.0
2013-08-26,12.1271,12.1271,12.05,12.05,800,7.83282730299502,7.83282730299502,7.78302883633267,7.78302883633267,1238.59235301797,0.0,1.0
2013-08-27,12.13,12.13,12.13,12.13,0,7.83470039707181,7.83470039707181,7.83470039707181,7.83470039707181,0,0.0,1.0
2013-08-28,12.13,12.13,12.13,12.13,0,7.83470039707181,7.83470039707181,7.83470039707181,7.83470039707181,0,0.0,1.0
2013-08-29,12.34,12.34,12.26,12.32,500,7.97033824401205,7.97033824401205,7.91866668327291,7.95742035382726,774.120220636231,0.0,1.0
2013-08-30,12.34,12.34,12.34,12.34,63,7.97033824401205,7.97033824401205,7.97033824401205,7.97033824401205,97.5391478001651,0.0,1.0
2013-09-03,12.21,12.38,12.2,12.38,600,7.88637195781095,7.99617402438162,7.87991301271856,7.99617402438162,928.944264763478,0.0,1.0
2013-09-04,12.45,12.45,12.17,12.34,500,8.04138664002836,8.04138664002836,7.86053617744138,7.97033824401205,774.120220636232,0.0,1.0
2013-09-05,12.29,12.43,12.29,12.43,1000,7.93804351855009,8.02846874984358,7.93804351855009,8.02846874984358,1548.24044127246,0.0,1.0
2013-09-06,12.29,12.29,12.29,12.29,0,7.93804351855009,7.93804351855009,7.93804351855009,7.93804351855009,0,0.0,1.0
2013-09-09,12.27,12.27,12.26,12.26,400,7.9251256283653,7.9251256283653,7.91866668327291,7.91866668327291,619.296176508985,0.0,1.0
2013-09-10,12.26,12.28,12.24,12.24,14400,7.91866668327291,7.93158457345769,7.90574879308813,7.90574879308813,22294.6623543235,0.0,1.0
2013-09-11,12.26,12.26,12.26,12.26,0,7.91866668327291,7.91866668327291,7.91866668327291,7.91866668327291,0,0.0,1.0
2013-09-12,12.26,12.28,12.26,12.27,6300,7.91866668327291,7.93158457345769,7.91866668327291,7.9251256283653,9753.91478001652,0.0,1.0
2013-09-13,12.26,12.26,12.26,12.26,100,7.91866668327291,7.91866668327291,7.91866668327291,7.91866668327291,154.824044127246,0.0,1.0
2013-09-16,12.1,12.1,12.1,12.1,0,7.81532356179463,7.81532356179463,7.81532356179463,7.81532356179463,0,0.0,1.0
2013-09-17,12.23,12.23,12.23,12.23,50,7.89928984799573,7.89928984799573,7.89928984799573,7.89928984799573,77.4120220636232,0.0,1.0
2013-09-18,12.46,12.49,12.46,12.47,800,8.04784558512076,8.06722242039793,8.04784558512076,8.05430453021315,1238.59235301797,0.0,1.0
2013-09-19,12.22,12.46,12.1,12.46,1800,7.89283090290334,8.04784558512076,7.81532356179463,8.04784558512076,2786.83279429043,0.0,1.0
2013-09-20,12.12,12.24,12.12,12.24,5100,7.82824145197942,7.90574879308813,7.82824145197942,7.90574879308813,7896.02625048956,0.0,1.0
2013-09-23,12.1,12.24,12.1,12.14,900,7.81532356179463,7.90574879308813,7.81532356179463,7.8411593421642,1393.41639714522,0.0,1.0
2013-09-24,12.11,12.13,12.1,12.12,1000,7.82178250688703,7.83470039707181,7.81532356179463,7.82824145197942,1548.24044127246,0.0,1.0
2013-09-25,12.02,12.02,12.02,12.02,100,7.82824145197942,7.82824145197942,7.82824145197942,7.82824145197942,153.546618020586,0.1,1.0
2013-09-26,12.0,12.13,12.0,12.11,1900,7.81521609182637,7.89988093282116,7.81521609182637,7.88685557266812,2917.38574239113,0.0,1.0
2013-09-27,12.01,12.11,12.01,12.11,1700,7.8217287719029,7.88685557266812,7.8217287719029,7.88685557266812,2610.29250634996,0.0,1.0
2013-09-30,12.0,12.0,12.0,12.0,100,7.81521609182637,7.81521609182637,7.81521609182637,7.81521609182637,153.546618020586,0.0,1.0
2013-10-01,12.14,12.14,12.04,12.04,100,7.90639361289768,7.90639361289768,7.84126681213246,7.84126681213246,153.546618020586,0.0,1.0
2013-10-02,12.14,12.14,12.14,12.14,0,7.90639361289768,7.90639361289768,7.90639361289768,7.90639361289768,0,0.0,1.0
2013-10-03,12.0,12.0,12.0,12.0,400,7.81521609182637,7.81521609182637,7.81521609182637,7.81521609182637,614.186472082344,0.0,1.0
2013-10-04,11.73,11.73,11.73,11.73,100,7.63937372976028,7.63937372976028,7.63937372976028,7.63937372976028,153.546618020586,0.0,1.0
2013-10-07,11.7,11.7,11.7,11.7,100,7.61983568953071,7.61983568953071,7.61983568953071,7.61983568953071,153.546618020586,0.0,1.0
2013-10-08,11.74,11.89,11.74,11.89,200,7.6458864098368,7.74357661098463,7.6458864098368,7.74357661098463,307.093236041172,0.0,1.0
2013-10-09,10.83,12.0,10.76,12.0,2000,7.0532325228733,7.81521609182637,7.00764376233765,7.81521609182637,3070.93236041172,0.0,1.0
2013-10-10,10.58,11.0,10.58,10.84,3200,6.89041552096025,7.16394808417418,6.89041552096025,7.05974520294982,4913.49177665875,0.0,1.0
2013-10-11,10.58,10.6,10.02,10.6,10000,6.89041552096025,6.9034408811133,6.52570543667502,6.9034408811133,15354.6618020586,0.0,1.0
2013-10-14,10.95,11.149,10.6,10.6,13500,7.13138468379157,7.26098701731435,6.9034408811133,6.9034408811133,20728.7934327791,0.0,1.0
2013-10-15,11.7399,11.8528,10.99,11.84,1700,7.64582128303604,7.71934944109997,7.15743540409765,7.71101321060202,2610.29250634996,0.0,1.0
2013-10-16,11.46,11.67,10.862,11.49,600,7.46353136769419,7.60029764930115,7.07407309911817,7.48306940792375,921.279708123515,0.0,1.0
2013-10-17,11.46,11.46,11.46,11.46,0,7.46353136769419,7.46353136769419,7.46353136769419,7.46353136769419,0,0.0,1.0
2013-10-18,11.46,11.46,11.46,11.46,0,7.46353136769419,7.46353136769419,7.46353136769419,7.46353136769419,0,0.0,1.0
2013-10-21,11.79,11.8,11.56,11.7,2400,7.67844981021941,7.68496249029594,7.52865816845941,7.61983568953071,3685.11883249406,0.0,1.0
2013-10-22,11.75,11.75,11.75,11.75,500,7.65239908991332,7.65239908991332,7.65239908991332,7.65239908991332,767.73309010293,0.0,1.0
2013-10-23,11.75,11.75,11.75,11.75,0,7.65239908991332,7.65239908991332,7.65239908991332,7.65239908991332,0,0.0,1.0
2013-10-24,11.56,11.59,11.4,11.55,2000,7.52865816845941,7.54819620868897,7.42445528723506,7.52214548838289,3070.93236041172,0.0,1.0
2013-10-25,11.56,11.56,11.56,11.56,0,7.52865816845941,7.52865816845941,7.52865816845941,7.52865816845941,0,0.0,1.0
2013-10-28,11.51,11.51,11.51,11.51,300,7.4960947680768,7.4960947680768,7.4960947680768,7.4960947680768,460.639854061757,0.0,1.0
2013-10-29,11.75,11.75,11.5,11.5,1400,7.65239908991332,7.65239908991332,7.48958208800028,7.48958208800028,2149.6526522882,0.0,1.0
2013-10-30,11.749,11.75,11.6,11.75,800,7.65174782190567,7.65239908991332,7.55470888876549,7.65239908991332,1228.37294416469,0.0,1.0
2013-10-31,11.82,11.82,11.82,11.82,100,7.69798785044898,7.69798785044898,7.69798785044898,7.69798785044898,153.546618020586,0.0,1.0
2013-11-01,11.95,11.95,11.95,11.95,100,7.78265269144376,7.78265269144376,7.78265269144376,7.78265269144376,153.546618020586,0.0,1.0
2013-11-04,11.95,11.95,11.95,11.95,0,7.78265269144376,7.78265269144376,7.78265269144376,7.78265269144376,0,0.0,1.0
2013-11-05,11.26,11.77,11.2245,11.3,2400,7.33327776616375,7.66542445006637,7.3101577518921,7.35932848646984,3685.11883249406,0.0,1.0
2013-11-06,11.65,11.68,11.3,11.3,1000,7.58727228914811,7.60681032937767,7.35932848646984,7.35932848646984,1535.46618020586,0.0,1.0
2013-11-07,11.52,11.58,11.52,11.58,400,7.50260744815332,7.54168352861245,7.50260744815332,7.54168352861245,614.186472082343,0.0,1.0
2013-11-08,12.2494,12.3764,11.279,12.3764,400,7.97764233293483,8.06035336990666,7.34565185830914,8.06035336990666,614.186472082343,0.0,1.0
2013-11-11,11.87,12.14,11.2501,12.14,900,7.73055125083159,7.90639361289768,7.32683021288799,7.90639361289768,1381.91956218527,0.0,1.0
2013-11-12,11.59,11.95,11.59,11.95,200,7.54819620868897,7.78265269144376,7.54819620868897,7.78265269144376,307.093236041172,0.0,1.0
2013-11-13,11.61,12.2,11.6,11.6,300,7.56122156884202,7.94546969335681,7.55470888876549,7.55470888876549,460.639854061757,0.0,1.0
2013-11-14,11.66,11.66,11.66,11.66,85,7.59378496922463,7.59378496922463,7.59378496922463,7.59378496922463,130.514625317498,0.0,1.0
2013-11-15,11.61,11.61,11.61,11.61,0,7.56122156884202,7.56122156884202,7.56122156884202,7.56122156884202,0,0.0,1.0
2013-11-18,11.68,11.68,11.68,11.68,100,7.60681032937767,7.60681032937767,7.60681032937767,7.60681032937767,153.546618020586,0.0,1.0
2013-11-19,12.12,12.12,12.12,12.12,100,7.89336825274464,7.89336825274464,7.89336825274464,7.89336825274464,153.546618020586,0.0,1.0
2013-11-20,11.66,12.12,11.16,12.0,2400,7.59378496922463,7.89336825274464,7.26815096539853,7.81521609182637,3685.11883249406,0.0,1.0
2013-11-21,11.66,11.66,11.66,11.66,0,7.59378496922463,7.59378496922463,7.59378496922463,7.59378496922463,0,0.0,1.0
2013-11-22,11.79,11.95,11.79,11.95,300,7.67844981021941,7.78265269144376,7.67844981021941,7.78265269144376,460.639854061758,0.0,1.0
2013-11-25,12.1399,12.1399,12.1399,12.1399,100,7.90632848609692,7.90632848609692,7.90632848609692,7.90632848609692,153.546618020586,0.0,1.0
2013-11-26,11.74,12.05,11.74,12.05,700,7.6458864098368,7.84777949220898,7.6458864098368,7.84777949220898,1074.8263261441,0.0,1.0
2013-11-27,11.74,11.74,11.74,11.74,0,7.6458864098368,7.6458864098368,7.6458864098368,7.6458864098368,0,0.0,1.0
2013-11-29,11.74,11.74,11.74,11.74,0,7.6458864098368,7.6458864098368,7.6458864098368,7.6458864098368,0,0.0,1.0
2013-12-02,11.4,11.4,11.4,11.4,50,7.42445528723506,7.42445528723506,7.42445528723506,7.42445528723506,76.7733090102929,0.0,1.0
2013-12-03,11.74,11.74,11.74,11.74,0,7.6458864098368,7.6458864098368,7.6458864098368,7.6458864098368,0,0.0,1.0
2013-12-04,11.74,11.74,11.74,11.74,0,7.6458864098368,7.6458864098368,7.6458864098368,7.6458864098368,0,0.0,1.0
2013-12-05,11.6,11.6,11.6,11.6,100,7.55470888876549,7.55470888876549,7.55470888876549,7.55470888876549,153.546618020586,0.0,1.0
2013-12-06,11.47,11.48,11.47,11.47,300,7.47004404777071,7.47655672784723,7.47004404777071,7.47004404777071,460.639854061758,0.0,1.0
2013-12-09,11.55,11.6,11.5,11.5,1000,7.52214548838289,7.55470888876549,7.48958208800028,7.48958208800028,1535.46618020586,0.0,1.0
2013-12-10,11.55,11.55,11.55,11.55,0,7.52214548838289,7.52214548838289,7.52214548838289,7.52214548838289,0,0.0,1.0
2013-12-11,11.7,11.8,11.68,11.8,1100,7.61983568953071,7.68496249029594,7.60681032937767,7.68496249029594,1689.01279822645,0.0,1.0
2013-12-12,12.144,12.144,12.144,12.144,100,7.90899868492829,7.90899868492829,7.90899868492829,7.90899868492829,153.546618020586,0.0,1.0
2013-12-13,11.7,11.7,11.7,11.7,206,7.61983568953071,7.61983568953071,7.61983568953071,7.61983568953071,316.306033122407,0.0,1.0
2013-12-16,11.71,12.0,11.71,12.0,700,7.62634836960724,7.81521609182637,7.62634836960724,7.81521609182637,1074.8263261441,0.0,1.0
2013-12-17,11.79,11.91,11.79,11.86,700,7.67844981021941,7.75660197113768,7.67844981021941,7.72403857075507,1074.8263261441,0.0,1.0
2013-12-18,12.14,12.14,12.14,12.14,100,7.90639361289768,7.90639361289768,7.90639361289768,7.90639361289768,153.546618020586,0.0,1.0
2013-12-19,12.17,12.17,11.94,12.1,2200,7.92593165312725,7.92593165312725,7.77614001136724,7.88034289259159,3378.02559645289,0.0,1.0
2013-12-20,11.79,11.99,11.79,11.99,900,7.67844981021941,7.80870341174985,7.67844981021941,7.80870341174985,1381.91956218527,0.0,1.0
2013-12-23,12.18,12.18,12.18,12.18,26,7.93244433320377,7.93244433320377,7.93244433320377,7.93244433320377,39.9221206853523,0.0,1.0
2013-12-24,11.79,11.79,11.79,11.79,0,7.74357661098463,7.74357661098463,7.74357661098463,7.74357661098463,0,0.1,1.0
2013-12-26,12.18,12.18,12.18,12.18,4,7.9997254556228,7.9997254556228,7.9997254556228,7.9997254556228,6.09020900407976,0.0,1.0
2013-12-27,12.09,12.1,12.09,12.1,300,7.94061418378322,7.94718210287651,7.94061418378322,7.94718210287651,456.765675305982,0.0,1.0
2013-12-30,12.2,12.2,12.2,12.2,76,8.01286129380937,8.01286129380937,8.01286129380937,8.01286129380937,115.713971077515,0.0,1.0
2013-12-31,11.985,11.985,11.985,11.985,54,7.87165103330372,7.87165103330372,7.87165103330372,7.87165103330372,82.2178215550767,0.0,1.0
2014-01-02,11.91,11.91,11.91,11.91,18202,7.82239164010407,7.82239164010407,7.82239164010407,7.82239164010407,27713.4960730649,0.0,1.0
2014-01-03,12.2,12.2,12.2,12.2,100,8.01286129380937,8.01286129380937,8.01286129380937,8.01286129380937,152.255225101994,0.0,1.0
2014-01-06,11.89,12.1999,11.89,12.1999,1200,7.8092558019175,8.01279561461844,7.8092558019175,8.01279561461844,1827.06270122393,0.0,1.0
2014-01-07,11.89,11.89,11.89,11.89,0,7.8092558019175,7.8092558019175,7.8092558019175,7.8092558019175,0,0.0,1.0
2014-01-08,12.2,12.2,12.2,12.2,57,8.01286129380937,8.01286129380937,8.01286129380937,8.01286129380937,86.7854783081365,0.0,1.0
2014-01-09,12.133,12.133,12.133,12.133,200,7.96885623588435,7.96885623588435,7.96885623588435,7.96885623588435,304.510450203988,0.0,1.0
2014-01-10,12.133,12.133,12.133,12.133,19,7.96885623588435,7.96885623588435,7.96885623588435,7.96885623588435,28.9284927693788,0.0,1.0
2014-01-13,11.92,11.92,11.89,11.92,1600,7.82895955919735,7.82895955919735,7.8092558019175,7.82895955919735,2436.0836016319,0.0,1.0
2014-01-14,11.92,11.92,11.92,11.92,2,7.82895955919735,7.82895955919735,7.82895955919735,7.82895955919735,3.04510450203988,0.0,1.0
2014-01-15,11.92,11.92,11.92,11.92,0,7.82895955919735,7.82895955919735,7.82895955919735,7.82895955919735,0,0.0,1.0
2014-01-16,11.97,11.97,11.97,11.97,10,7.86179915466379,7.86179915466379,7.86179915466379,7.86179915466379,15.2255225101994,0.0,1.0
2014-01-17,11.97,11.97,11.92,11.92,1,7.86179915466379,7.86179915466379,7.82895955919735,7.82895955919735,1.52255225101994,0.0,1.0
2014-01-21,11.9778,11.98,11.9778,11.98,800,7.86692213155655,7.86836707375707,7.86692213155655,7.86836707375707,1218.04180081595,0.0,1.0
2014-01-22,11.98,11.98,11.98,11.98,0,7.86836707375707,7.86836707375707,7.86836707375707,7.86836707375707,0,0.0,1.0
2014-01-23,11.98,11.98,11.98,11.98,0,7.86836707375707,7.86836707375707,7.86836707375707,7.86836707375707,0,0.0,1.0
2014-01-24,11.9778,11.9778,11.9778,11.9778,25,7.86692213155655,7.86692213155655,7.86692213155655,7.86692213155655,38.0638062754985,0.0,1.0
2014-01-27,11.97,11.9799,11.94,11.9799,1800,7.86179915466379,7.86830139456614,7.84209539738393,7.86830139456614,2740.59405183589,0.0,1.0
2014-01-28,11.92,11.93,11.92,11.93,400,7.82895955919735,7.83552747829064,7.82895955919735,7.83552747829064,609.020900407976,0.0,1.0
2014-01-29,11.92,11.92,11.92,11.92,40,7.82895955919735,7.82895955919735,7.82895955919735,7.82895955919735,60.9020900407976,0.0,1.0
2014-01-30,11.92,11.92,11.92,11.92,0,7.82895955919735,7.82895955919735,7.82895955919735,7.82895955919735,0,0.0,1.0
2014-01-31,12.09,12.09,12.09,12.09,1,7.94061418378322,7.94061418378322,7.94061418378322,7.94061418378322,1.52255225101994,0.0,1.0
2014-02-03,11.92,11.92,11.92,11.92,6,7.82895955919735,7.82895955919735,7.82895955919735,7.82895955919735,9.13531350611964,0.0,1.0
2014-02-04,11.96,11.96,11.93,11.93,400,7.8552312355705,7.8552312355705,7.83552747829064,7.83552747829064,609.020900407976,0.0,1.0
2014-02-05,11.96,11.96,11.96,11.96,0,7.8552312355705,7.8552312355705,7.8552312355705,7.8552312355705,0,0.0,1.0
2014-02-06,11.96,11.96,11.96,11.96,0,7.8552312355705,7.8552312355705,7.8552312355705,7.8552312355705,0,0.0,1.0
2014-02-07,11.96,11.96,11.96,11.96,0,7.8552312355705,7.8552312355705,7.8552312355705,7.8552312355705,0,0.0,1.0
2014-02-10,11.96,11.96,11.96,11.96,0,7.8552312355705,7.8552312355705,7.8552312355705,7.8552312355705,0,0.0,1.0
2014-02-11,11.96,11.96,11.96,11.96,0,7.8552312355705,7.8552312355705,7.8552312355705,7.8552312355705,0,0.0,1.0
2014-02-12,11.98,11.98,11.98,11.98,100,7.86836707375707,7.86836707375707,7.86836707375707,7.86836707375707,152.255225101994,0.0,1.0
2014-02-13,11.9801,11.9801,11.9801,11.9801,100,7.86843275294801,7.86843275294801,7.86843275294801,7.86843275294801,152.255225101994,0.0,1.0
2014-02-14,11.98,11.98,11.98,11.98,100,7.86836707375707,7.86836707375707,7.86836707375707,7.86836707375707,152.255225101994,0.0,1.0
2014-02-18,12.0004,12.1,11.98,11.98,2200,7.88176562870738,7.94718210287651,7.86836707375707,7.86836707375707,3349.61495224386,0.0,1.0
2014-02-19,11.999,11.999,11.999,11.999,1000,7.88084612003432,7.88084612003432,7.88084612003432,7.88084612003432,1522.55225101994,0.0,1.0
2014-02-20,12.0,12.0,12.0,12.0,0,7.88150291194365,7.88150291194365,7.88150291194365,7.88150291194365,0,0.0,1.0
2014-02-21,12.09,12.099,12.09,12.09,500,7.94061418378322,7.94652531096718,7.94061418378322,7.94061418378322,761.27612550997,0.0,1.0
2014-02-24,12.09,12.09,12.09,12.09,0,7.94061418378322,7.94061418378322,7.94061418378322,7.94061418378322,0,0.0,1.0
2014-02-25,11.92,11.928,11.92,11.928,2000,7.82895955919735,7.83421389447198,7.82895955919735,7.83421389447198,3045.10450203988,0.0,1.0
2014-02-26,12.099,12.099,12.099,12.099,200,7.94652531096718,7.94652531096718,7.94652531096718,7.94652531096718,304.510450203988,0.0,1.0
2014-02-27,12.09,12.09,12.0,12.0,1700,7.94061418378322,7.94061418378322,7.88150291194365,7.88150291194365,2588.3388267339,0.0,1.0
2014-02-28,11.93,11.93,11.93,11.93,100,7.83552747829064,7.83552747829064,7.83552747829064,7.83552747829064,152.255225101994,0.0,1.0
2014-03-03,12.1,12.1,12.1,12.1,2,7.94718210287651,7.94718210287651,7.94718210287651,7.94718210287651,3.04510450203988,0.0,1.0
2014-03-04,11.93,11.93,11.93,11.93,0,7.83552747829064,7.83552747829064,7.83552747829064,7.83552747829064,0,0.0,1.0
2014-03-05,12.16,12.16,12.09,12.09,2500,7.98658961743623,7.98658961743623,7.94061418378322,7.94061418378322,3806.38062754985,0.0,1.0
2014-03-06,12.16,12.16,12.16,12.16,0,7.98658961743623,7.98658961743623,7.98658961743623,7.98658961743623,0,0.0,1.0
2014-03-07,11.9801,12.2,11.9801,12.17,600,7.86843275294801,8.01286129380937,7.86843275294801,7.99315753652951,913.531350611963,0.0,1.0
2014-03-10,11.9801,11.9801,11.9801,11.9801,25,7.86843275294801,7.86843275294801,7.86843275294801,7.86843275294801,38.0638062754985,0.0,1.0
2014-03-11,11.98,11.98,11.98,11.98,0,7.86836707375707,7.86836707375707,7.86836707375707,7.86836707375707,0,0.0,1.0
2014-03-12,11.98,11.98,11.98,11.98,0,7.86836707375707,7.86836707375707,7.86836707375707,7.86836707375707,0,0.0,1.0
2014-03-13,11.98,11.98,11.98,11.98,0,7.86836707375707,7.86836707375707,7.86836707375707,7.86836707375707,0,0.0,1.0
2014-03-14,11.98,11.98,11.98,11.98,0,7.86836707375707,7.86836707375707,7.86836707375707,7.86836707375707,0,0.0,1.0
2014-03-17,11.98,11.98,11.98,11.98,0,7.86836707375707,7.86836707375707,7.86836707375707,7.86836707375707,0,0.0,1.0
2014-03-18,12.1,12.1,11.92,12.02,5700,7.94718210287651,7.94718210287651,7.82895955919735,7.89463875013022,8678.54783081365,0.0,1.0
2014-03-19,11.91,11.92,11.91,11.92,500,7.82239164010407,7.82895955919735,7.82239164010407,7.82895955919735,761.276125509969,0.0,1.0
2014-03-20,12.06,12.06,12.06,12.06,0,7.92091042650336,7.92091042650336,7.92091042650336,7.92091042650336,0,0.0,1.0
2014-03-21,11.91,11.91,11.91,11.91,24,7.82239164010407,7.82239164010407,7.82239164010407,7.82239164010407,36.5412540244785,0.0,1.0
2014-03-24,11.91,11.91,11.91,11.91,0,7.82239164010407,7.82239164010407,7.82239164010407,7.82239164010407,0,0.0,1.0
2014-03-25,11.9001,11.9001,11.9001,11.9001,200,7.81588940020171,7.81588940020171,7.81588940020171,7.81588940020171,304.510450203988,0.0,1.0
2014-03-26,11.92,11.92,11.92,11.92,88,7.89463875013022,7.89463875013022,7.89463875013022,7.89463875013022,132.869917573201,0.1,1.0
2014-03-27,12.049,12.049,11.9,11.9,2200,7.98007569633549,7.98007569633549,7.88139271195886,7.88139271195886,3321.74793933002,0.0,1.0
2014-03-28,12.0,12.01,12.0,12.01,1200,7.94762290281566,7.95424592190134,7.94762290281566,7.95424592190134,1811.86251236183,0.0,1.0
2014-03-31,12.0,12.0,12.0,12.0,0,7.94762290281566,7.94762290281566,7.94762290281566,7.94762290281566,0,0.0,1.0
2014-04-01,12.0,12.0,11.9,12.0,24200,7.94762290281566,7.94762290281566,7.88139271195886,7.94762290281566,36539.2273326302,0.0,1.0
2014-04-02,12.02,12.18,12.01,12.18,600,7.96086894098702,8.06683724635789,7.95424592190134,8.06683724635789,905.931256180915,0.0,1.0
2014-04-03,12.02,12.02,12.02,12.02,0,7.96086894098702,7.96086894098702,7.96086894098702,7.96086894098702,0,0.0,1.0
2014-04-04,12.2,12.2,12.2,12.2,15,8.08008328452925,8.08008328452925,8.08008328452925,8.08008328452925,22.6482814045229,0.0,1.0
2014-04-07,12.02,12.02,12.02,12.02,300,7.96086894098702,7.96086894098702,7.96086894098702,7.96086894098702,452.965628090457,0.0,1.0
2014-04-08,12.02,12.2,12.02,12.2,1900,7.96086894098702,8.08008328452925,7.96086894098702,8.08008328452925,2868.78231123956,0.0,1.0
2014-04-09,12.2,12.2,12.09,12.14,5200,8.08008328452925,8.08008328452925,8.00723007458677,8.04034517001517,7851.4042202346,0.0,1.0
2014-04-10,12.43,12.71,12.2,12.46,6600,8.23241272349988,8.41785725789892,8.08008328452925,8.25228178075692,9965.24381799007,0.0,1.0
2014-04-11,12.2,12.43,12.2,12.43,1100,8.08008328452925,8.23241272349988,8.08008328452925,8.23241272349988,1660.87396966501,0.0,1.0
2014-04-14,12.0201,12.0201,12.0201,12.0201,900,7.96093517117787,7.96093517117787,7.96093517117787,7.96093517117787,1358.89688427137,0.0,1.0
2014-04-15,12.2,12.2,12.2,12.2,1600,8.08008328452925,8.08008328452925,8.08008328452925,8.08008328452925,2415.81668314911,0.0,1.0
2014-04-16,12.75,12.75,12.5,12.75,7400,8.44434933424163,8.44434933424163,8.27877385709964,8.44434933424163,11173.1521595646,0.0,1.0
2014-04-17,12.79,13.21,12.79,12.89,5900,8.47084141058435,8.7490082121829,8.47084141058435,8.53707160144115,8908.32401911234,0.0,1.0
2014-04-21,12.79,12.79,12.74,12.74,200,8.47084141058435,8.47084141058435,8.43772631515595,8.43772631515595,301.977085393639,0.0,1.0
2014-04-22,12.25,12.9,12.25,12.26,1200,8.11319837995765,8.54369462052683,8.11319837995765,8.11982139904333,1811.86251236183,0.0,1.0
2014-04-23,12.25,12.25,12.25,12.25,0,8.11319837995765,8.11319837995765,8.11319837995765,8.11319837995765,0,0.0,1.0
2014-04-24,12.25,12.25,12.25,12.25,0,8.11319837995765,8.11319837995765,8.11319837995765,8.11319837995765,0,0.0,1.0
2014-04-25,12.25,12.25,12.25,12.25,0,8.11319837995765,8.11319837995765,8.11319837995765,8.11319837995765,0,0.0,1.0
2014-04-28,12.98,12.98,12.98,12.98,100,8.59667877321227,8.59667877321227,8.59667877321227,8.59667877321227,150.988542696819,0.0,1.0
2014-04-29,12.33,12.33,12.33,12.33,1,8.16618253264309,8.16618253264309,8.16618253264309,8.16618253264309,1.50988542696819,0.0,1.0
2014-04-30,12.9,13.1,12.9,12.95,1800,8.54369462052683,8.67615500224042,8.54369462052683,8.57680971595523,2717.79376854275,0.0,1.0
2014-05-01,12.9,12.9,12.9,12.9,0,8.54369462052683,8.54369462052683,8.54369462052683,8.54369462052683,0,0.0,1.0
2014-05-02,12.9,12.9,12.9,12.9,0,8.54369462052683,8.54369462052683,8.54369462052683,8.54369462052683,0,0.0,1.0
2014-05-05,13.06,13.06,13.06,13.06,200,8.64966292589771,8.64966292589771,8.64966292589771,8.64966292589771,301.977085393638,0.0,1.0
2014-05-06,12.35,12.35,12.35,12.35,2,8.17942857081445,8.17942857081445,8.17942857081445,8.17942857081445,3.01977085393638,0.0,1.0
2014-05-07,13.06,13.06,13.06,13.06,0,8.64966292589771,8.64966292589771,8.64966292589771,8.64966292589771,0,0.0,1.0
2014-05-08,13.1,13.1,12.78,12.78,4100,8.67615500224042,8.67615500224042,8.46421839149867,8.46421839149867,6190.53025056959,0.0,1.0
2014-05-09,13.1,13.1,13.1,13.1,77,8.67615500224042,8.67615500224042,8.67615500224042,8.67615500224042,116.261177876551,0.0,1.0
2014-05-12,13.1,13.1,13.1,13.1,77,8.67615500224042,8.67615500224042,8.67615500224042,8.67615500224042,116.261177876551,0.0,1.0
2014-05-13,12.7,12.78,12.2,12.53,7000,8.41123423881323,8.46421839149867,8.08008328452925,8.29864291435668,10569.1979887774,0.0,1.0
2014-05-14,12.7,12.7,12.7,12.7,0,8.41123423881323,8.41123423881323,8.41123423881323,8.41123423881323,0,0.0,1.0
2014-05-15,12.7,12.7,12.7,12.7,0,8.41123423881323,8.41123423881323,8.41123423881323,8.41123423881323,0,0.0,1.0
2014-05-16,13.045,13.5,12.46,12.46,7200,8.63972839726919,8.94107576566761,8.25228178075692,8.25228178075692,10871.175074171,0.0,1.0
2014-05-19,13.05,13.05,13.05,13.05,0,8.64303990681203,8.64303990681203,8.64303990681203,8.64303990681203,0,0.0,1.0
2014-05-20,13.05,13.05,13.05,13.05,0,8.64303990681203,8.64303990681203,8.64303990681203,8.64303990681203,0,0.0,1.0
2014-05-21,12.95,12.95,12.95,12.95,100,8.57680971595523,8.57680971595523,8.57680971595523,8.57680971595523,150.988542696819,0.0,1.0
2014-05-22,12.95,12.95,12.95,12.95,21,8.57680971595523,8.57680971595523,8.57680971595523,8.57680971595523,31.707593966332,0.0,1.0
2014-05-23,12.95,12.95,12.95,12.95,0,8.57680971595523,8.57680971595523,8.57680971595523,8.57680971595523,0,0.0,1.0
2014-05-27,12.5,12.5,12.5,12.5,200,8.27877385709964,8.27877385709964,8.27877385709964,8.27877385709964,301.977085393639,0.0,1.0
2014-05-28,12.5,12.5,12.5,12.5,0,8.27877385709964,8.27877385709964,8.27877385709964,8.27877385709964,0,0.0,1.0
2014-05-29,12.564,12.564,12.401,12.401,1000,8.32116117924799,8.32116117924799,8.21320596815141,8.21320596815141,1509.88542696819,0.0,1.0
2014-05-30,12.56,12.56,12.56,12.56,0,8.31851197161372,8.31851197161372,8.31851197161372,8.31851197161372,0,0.0,1.0
2014-06-02,12.59,12.59,12.59,12.59,300,8.33838102887076,8.33838102887076,8.33838102887076,8.33838102887076,452.965628090458,0.0,1.0
2014-06-03,12.59,12.59,12.59,12.59,0,8.33838102887076,8.33838102887076,8.33838102887076,8.33838102887076,0,0.0,1.0
2014-06-04,12.59,12.59,12.59,12.59,9,8.33838102887076,8.33838102887076,8.33838102887076,8.33838102887076,13.5889688427137,0.0,1.0
2014-06-05,12.9899,12.99,12.9899,12.9899,600,8.60323556210709,8.60330179229795,8.60323556210709,8.60323556210709,905.931256180916,0.0,1.0
2014-06-06,12.99,12.99,12.99,12.99,0,8.60330179229795,8.60330179229795,8.60330179229795,8.60330179229795,0,0.0,1.0
2014-06-09,12.4,12.45,12.4,12.45,800,8.21254366624284,8.24565876167124,8.21254366624284,8.24565876167124,1207.90834157455,0.0,1.0
2014-06-10,12.4,12.4,12.4,12.4,0,8.21254366624284,8.21254366624284,8.21254366624284,8.21254366624284,0,0.0,1.0
2014-06-11,12.4,12.4,12.4,12.4,0,8.21254366624284,8.21254366624284,8.21254366624284,8.21254366624284,0,0.0,1.0
2014-06-12,12.4,12.4,12.4,12.4,300,8.21254366624284,8.21254366624284,8.21254366624284,8.21254366624284,452.965628090458,0.0,1.0
2014-06-13,12.4,12.4,12.4,12.4,0,8.21254366624284,8.21254366624284,8.21254366624284,8.21254366624284,0,0.0,1.0
2014-06-16,12.4,12.4,12.4,12.4,41,8.21254366624284,8.21254366624284,8.21254366624284,8.21254366624284,61.9053025056959,0.0,1.0
2014-06-17,12.4,12.4,12.4,12.4,1400,8.21254366624284,8.21254366624284,8.21254366624284,8.21254366624284,2113.83959775547,0.0,1.0
2014-06-18,12.4,12.4,12.4,12.4,1700,8.21254366624284,8.21254366624284,8.21254366624284,8.21254366624284,2566.80522584593,0.0,1.0
2014-06-19,12.4,12.4,12.4,12.4,0,8.21254366624284,8.21254366624284,8.21254366624284,8.21254366624284,0,0.0,1.0
2014-06-20,12.42,12.45,12.4,12.4,1500,8.2257897044142,8.24565876167124,8.21254366624284,8.21254366624284,2264.82814045229,0.0,1.0
2014-06-23,12.565,12.565,12.4,12.4,3600,8.32182348115656,8.32182348115656,8.21254366624284,8.21254366624284,5435.58753708549,0.0,1.0
2014-06-24,12.57,12.57,12.57,12.57,0,8.3251349906994,8.3251349906994,8.3251349906994,8.3251349906994,0,0.0,1.0
2014-06-25,12.4102,12.4102,12.4102,12.4102,600,8.28552933656703,8.28552933656703,8.28552933656703,8.28552933656703,898.689715228885,0.1,1.0
2014-06-26,12.41,12.41,12.41,12.41,0,8.28539580883442,8.28539580883442,8.28539580883442,8.28539580883442,0,0.0,1.0
2014-06-27,12.4102,12.4102,12.4102,12.4102,233,8.28552933656703,8.28552933656703,8.28552933656703,8.28552933656703,348.991172747217,0.0,1.0
2014-06-30,12.4,12.4,12.4,12.4,54,8.27871942220361,8.27871942220361,8.27871942220361,8.27871942220361,80.8820743705996,0.0,1.0
2014-07-01,12.41,12.41,12.41,12.41,0,8.28539580883442,8.28539580883442,8.28539580883442,8.28539580883442,0,0.0,1.0
2014-07-02,12.4,12.445,12.4,12.445,500,8.27871942220361,8.30876316204225,8.27871942220361,8.30876316204225,748.908096024071,0.0,1.0
2014-07-03,12.85,12.85,12.85,12.85,100,8.57915682059003,8.57915682059003,8.57915682059003,8.57915682059003,149.781619204814,0.0,1.0
2014-07-07,12.85,12.85,12.85,12.85,0,8.57915682059003,8.57915682059003,8.57915682059003,8.57915682059003,0,0.0,1.0
2014-07-08,12.65,12.65,12.58,12.58,728,8.44562908797384,8.44562908797384,8.39889438155818,8.39889438155818,1090.41018781105,0.0,1.0
2014-07-09,12.86,12.86,12.6,12.69,439,8.58583320722084,8.58583320722084,8.4122471548198,8.47233463449708,657.541308309134,0.0,1.0
2014-07-10,12.7,12.7,12.691,12.691,300,8.47901102112789,8.47901102112789,8.47300227316016,8.47300227316016,449.344857614442,0.0,1.0
2014-07-11,12.7,12.8,12.63,12.63,900,8.47901102112789,8.54577488743598,8.43227631471222,8.43227631471222,1348.03457284333,0.0,1.0
2014-07-14,12.7,12.7,12.7,12.7,0,8.47901102112789,8.47901102112789,8.47901102112789,8.47901102112789,0,0.0,1.0
2014-07-15,12.7,12.7,12.7,12.7,0,8.47901102112789,8.47901102112789,8.47901102112789,8.47901102112789,0,0.0,1.0
2014-07-16,12.7,12.7,12.7,12.7,0,8.47901102112789,8.47901102112789,8.47901102112789,8.47901102112789,0,0.0,1.0
2014-07-17,12.7,12.7,12.7,12.7,0,8.47901102112789,8.47901102112789,8.47901102112789,8.47901102112789,0,0.0,1.0
2014-07-18,12.7,12.7,12.7,12.7,0,8.47901102112789,8.47901102112789,8.47901102112789,8.47901102112789,0,0.0,1.0
2014-07-21,12.7,12.7,12.7,12.7,0,8.47901102112789,8.47901102112789,8.47901102112789,8.47901102112789,0,0.0,1.0
2014-07-22,12.7,12.7,12.7,12.7,0,8.47901102112789,8.47901102112789,8.47901102112789,8.47901102112789,0,0.0,1.0
2014-07-23,12.4,12.4,12.4,12.4,100,8.27871942220361,8.27871942220361,8.27871942220361,8.27871942220361,149.781619204814,0.0,1.0
2014-07-24,13.2122,13.5,13.2122,13.5,400,8.82097554435794,9.01312195159264,8.82097554435794,9.01312195159264,599.126476819257,0.0,1.0
2014-07-25,12.4,12.4,12.4,12.4,1,8.27871942220361,8.27871942220361,8.27871942220361,8.27871942220361,1.49781619204814,0.0,1.0
2014-07-28,12.4,12.4,12.4,12.4,100,8.27871942220361,8.27871942220361,8.27871942220361,8.27871942220361,149.781619204814,0.0,1.0
2014-07-29,12.4,12.4,12.4,12.4,0,8.27871942220361,8.27871942220361,8.27871942220361,8.27871942220361,0,0.0,1.0
2014-07-30,12.4,12.4,12.4,12.4,10,8.27871942220361,8.27871942220361,8.27871942220361,8.27871942220361,14.9781619204814,0.0,1.0
2014-07-31,12.4,12.4,12.4,12.4,0,8.27871942220361,8.27871942220361,8.27871942220361,8.27871942220361,0,0.0,1.0
2014-08-01,12.4,12.4,12.4,12.4,500,8.27871942220361,8.27871942220361,8.27871942220361,8.27871942220361,748.908096024071,0.0,1.0
2014-08-04,12.4,12.4,12.4,12.4,800,8.27871942220361,8.27871942220361,8.27871942220361,8.27871942220361,1198.25295363851,0.0,1.0
2014-08-05,12.4,12.4,12.4,12.4,500,8.27871942220361,8.27871942220361,8.27871942220361,8.27871942220361,748.908096024071,0.0,1.0
2014-08-06,13.17,13.17,13.17,13.17,2,8.79280119277593,8.79280119277593,8.79280119277593,8.79280119277593,2.99563238409628,0.0,1.0
2014-08-07,12.5,12.5,12.5,12.5,800,8.3454832885117,8.3454832885117,8.3454832885117,8.3454832885117,1198.25295363851,0.0,1.0
2014-08-08,12.5,12.5,12.4,12.4,3700,8.3454832885117,8.3454832885117,8.27871942220361,8.27871942220361,5541.91991057813,0.0,1.0
2014-08-11,13.24,13.24,13.24,13.24,100,8.8395358991916,8.8395358991916,8.8395358991916,8.8395358991916,149.781619204814,0.0,1.0
2014-08-12,12.5,12.53,12.4,12.45,2300,8.3454832885117,8.36551244840413,8.27871942220361,8.31210135535765,3444.97724171073,0.0,1.0
2014-08-13,12.61,12.61,12.61,12.61,87,8.4189235414506,8.4189235414506,8.4189235414506,8.4189235414506,130.310008708188,0.0,1.0
2014-08-14,12.5,12.5932,12.5,12.5932,1100,8.3454832885117,8.40770721191084,8.3454832885117,8.40770721191084,1647.59781125296,0.0,1.0
2014-08-15,12.4,12.45,12.4,12.4,900,8.27871942220361,8.31210135535765,8.27871942220361,8.27871942220361,1348.03457284333,0.0,1.0
2014-08-18,13.2,13.2,13.2,13.2,300,8.81283035266836,8.81283035266836,8.81283035266836,8.81283035266836,449.344857614442,0.0,1.0
2014-08-19,12.806,12.806,12.55,12.55,2000,8.54978071941447,8.54978071941447,8.37886522166575,8.37886522166575,2995.63238409628,0.0,1.0
2014-08-20,12.615,12.76,12.4,12.4,2300,8.42226173476601,8.51906934091275,8.27871942220361,8.27871942220361,3444.97724171073,0.0,1.0
2014-08-21,12.56,13.2,12.5001,13.12,5100,8.38554160829656,8.81283035266836,8.34555005237801,8.75941925962188,7638.86257944552,0.0,1.0
2014-08-22,12.8,12.8001,12.4,12.54,6400,8.54577488743598,8.54584165130229,8.27871942220361,8.37218883503494,9586.02362910811,0.0,1.0
2014-08-25,12.42,12.465,12.42,12.43,400,8.29207219546523,8.32211593530387,8.29207219546523,8.29874858209604,599.126476819256,0.0,1.0
2014-08-26,12.42,12.44,12.4,12.4,300,8.29207219546523,8.30542496872684,8.27871942220361,8.27871942220361,449.344857614442,0.0,1.0
2014-08-27,12.5,12.5,12.4,12.4,1300,8.3454832885117,8.3454832885117,8.27871942220361,8.27871942220361,1947.16104966258,0.0,1.0
2014-08-28,13.015,13.015,12.85,12.98,300,8.68931719999838,8.68931719999838,8.57915682059003,8.66594984679055,449.344857614443,0.0,1.0
2014-08-29,12.73,12.73,12.46,12.46,500,8.49904018102032,8.49904018102032,8.31877774198846,8.31877774198846,748.908096024071,0.0,1.0
2014-09-02,12.46,12.46,12.46,12.46,400,8.31877774198846,8.31877774198846,8.31877774198846,8.31877774198846,599.126476819257,0.0,1.0
2014-09-03,12.35,12.35,12.35,12.35,200,8.24533748904956,8.24533748904956,8.24533748904956,8.24533748904956,299.563238409628,0.0,1.0
2014-09-04,12.35,12.35,12.35,12.35,100,8.24533748904956,8.24533748904956,8.24533748904956,8.24533748904956,149.781619204814,0.0,1.0
2014-09-05,12.35,12.35,12.35,12.35,300,8.24533748904956,8.24533748904956,8.24533748904956,8.24533748904956,449.344857614443,0.0,1.0
2014-09-08,12.45,12.45,12.45,12.45,100,8.31210135535765,8.31210135535765,8.31210135535765,8.31210135535765,149.781619204814,0.0,1.0
2014-09-09,12.8,12.8,12.4,12.4,2000,8.54577488743598,8.54577488743598,8.27871942220361,8.27871942220361,2995.63238409628,0.0,1.0
2014-09-10,12.75,13.0,12.35,13.0,3600,8.51239295428194,8.67930262005217,8.24533748904956,8.67930262005217,5392.13829137331,0.0,1.0
2014-09-11,12.1,12.64,11.18,12.42,5200,8.07842782327933,8.43895270134303,7.46420025324487,8.29207219546523,7788.64419865033,0.0,1.0
2014-09-12,12.49,12.49,12.4,12.4,500,8.33880690188089,8.33880690188089,8.27871942220361,8.27871942220361,748.908096024071,0.0,1.0
2014-09-15,12.5,12.5,12.5,12.5,400,8.3454832885117,8.3454832885117,8.3454832885117,8.3454832885117,599.126476819257,0.0,1.0
2014-09-16,12.5,12.5,12.5,12.5,1,8.3454832885117,8.3454832885117,8.3454832885117,8.3454832885117,1.49781619204814,0.0,1.0
2014-09-17,12.5,12.5,12.5,12.5,0,8.3454832885117,8.3454832885117,8.3454832885117,8.3454832885117,0,0.0,1.0
2014-09-18,12.05,12.05,12.05,12.05,100,8.04504589012528,8.04504589012528,8.04504589012528,8.04504589012528,149.781619204814,0.0,1.0
2014-09-19,11.75,11.8,11.18,11.38,2400,7.844754291201,7.87813622435505,7.46420025324487,7.59772798586105,3594.75886091554,0.0,1.0
2014-09-22,12.5,12.55,12.5,12.5,2900,8.3454832885117,8.37886522166575,8.3454832885117,8.3454832885117,4343.66695693961,0.0,1.0
2014-09-23,12.5,12.5,12.5,12.5,50,8.3454832885117,8.3454832885117,8.3454832885117,8.3454832885117,74.8908096024071,0.0,1.0
2014-09-24,12.5,12.5,12.5,12.5,0,8.3454832885117,8.3454832885117,8.3454832885117,8.3454832885117,0,0.0,1.0
2014-09-25,12.4,12.4,12.4,12.4,7,8.3454832885117,8.3454832885117,8.3454832885117,8.3454832885117,10.4008356375823,0.1,1.0
2014-09-26,11.0,11.0,11.0,11.0,108,7.4032513043249,7.4032513043249,7.4032513043249,7.4032513043249,160.47003555127,0.0,1.0
2014-09-29,11.36,12.8,11.15,11.64,5680,7.64553952883008,8.61469242685079,7.50420473120206,7.83398592566744,8439.53520306677,0.0,1.0
2014-09-30,12.62,12.62,11.25,11.25,2124,8.4935483145982,8.4935483145982,7.57150701578683,7.57150701578683,3155.91069917497,0.0,1.0
2014-10-01,11.35,11.35,11.35,11.35,102,7.6388093003716,7.6388093003716,7.6388093003716,7.6388093003716,151.555033576199,0.0,1.0
2014-10-02,11.41,11.41,11.41,11.41,106,7.67919067112246,7.67919067112246,7.67919067112246,7.67919067112246,157.498368226246,0.0,1.0
2014-10-03,11.41,11.41,11.41,11.41,0,7.67919067112246,7.67919067112246,7.67919067112246,7.67919067112246,0,0.0,1.0
2014-10-06,12.47,12.47,12.47,12.47,101,8.39259488772104,8.39259488772104,8.39259488772104,8.39259488772104,150.069199913687,0.0,1.0
2014-10-07,12.47,12.47,12.47,12.47,200,8.39259488772104,8.39259488772104,8.39259488772104,8.39259488772104,297.166732502351,0.0,1.0
2014-10-08,12.47,12.47,12.47,12.47,7,8.39259488772104,8.39259488772104,8.39259488772104,8.39259488772104,10.4008356375823,0.0,1.0
2014-10-09,11.61,11.61,11.61,11.61,159,7.813795240292,7.813795240292,7.813795240292,7.813795240292,236.247552339369,0.0,1.0
2014-10-10,11.7,11.7,11.7,11.7,222,7.8743672964183,7.8743672964183,7.8743672964183,7.8743672964183,329.85507307761,0.0,1.0
2014-10-13,11.7909,11.7909,11.7909,11.7909,166,7.93554507310586,7.93554507310586,7.93554507310586,7.93554507310586,246.648387976951,0.0,1.0
2014-10-14,12.05,12.05,12.0,12.0,241,8.109925292465,8.109925292465,8.07627415017262,8.07627415017262,358.085912665333,0.0,1.0
2014-10-15,12.05,12.05,12.05,12.05,51,8.109925292465,8.109925292465,8.109925292465,8.109925292465,75.7775167880996,0.0,1.0
2014-10-16,12.11,12.11,12.11,12.11,100,8.15030666321586,8.15030666321586,8.15030666321586,8.15030666321586,148.583366251176,0.0,1.0
2014-10-17,12.55,12.55,12.46,12.46,1252,8.44643671538886,8.44643671538886,8.38586465926257,8.38586465926257,1860.26374546472,0.0,1.0
2014-10-20,12.55,12.55,12.55,12.55,0,8.44643671538886,8.44643671538886,8.44643671538886,8.44643671538886,0,0.0,1.0
2014-10-21,12.57,12.57,11.9,11.9,500,8.45989717230581,8.45989717230581,8.00897186558784,8.00897186558784,742.916831255879,0.0,1.0
2014-10-22,12.65,12.66,11.99,12.01,4520,8.51373899997363,8.52046922843211,8.06954392171414,8.08300437863109,6715.96815455314,0.0,1.0
2014-10-23,12.65,12.65,12.65,12.65,0,8.51373899997363,8.51373899997363,8.51373899997363,8.51373899997363,0,0.0,1.0
2014-10-24,12.65,12.65,12.63,12.63,821,8.51373899997363,8.51373899997363,8.50027854305668,8.50027854305668,1219.86943692215,0.0,1.0
2014-10-27,12.65,12.65,12.65,12.65,0,8.51373899997363,8.51373899997363,8.51373899997363,8.51373899997363,0,0.0,1.0
2014-10-28,12.36,12.48,11.59,11.61,2288,8.31856237467779,8.39932511617952,7.80033478337505,7.813795240292,3399.5874198269,0.0,1.0
2014-10-29,12.47,12.47,11.89,11.89,2500,8.39259488772104,8.39259488772104,8.00224163712937,8.00224163712937,3714.58415627939,0.0,1.0
2014-10-30,12.7,12.93,12.4,12.93,2486,8.54739014226602,8.70218539681099,8.3454832885117,8.70218539681099,3693.78248500423,0.0,1.0
2014-10-31,12.7,12.7,12.7,12.7,4,8.54739014226602,8.54739014226602,8.54739014226602,8.54739014226602,5.94333465004702,0.0,1.0
2014-11-03,12.7,12.7,12.7,12.7,0,8.54739014226602,8.54739014226602,8.54739014226602,8.54739014226602,0,0.0,1.0
2014-11-04,12.7,12.7,12.7,12.7,0,8.54739014226602,8.54739014226602,8.54739014226602,8.54739014226602,0,0.0,1.0
2014-11-05,12.4,12.4,12.0,12.08,1300,8.3454832885117,8.3454832885117,8.07627415017262,8.13011597784043,1931.58376126528,0.0,1.0
2014-11-06,12.4,12.4,12.4,12.4,100,8.3454832885117,8.3454832885117,8.3454832885117,8.3454832885117,148.583366251176,0.0,1.0
2014-11-07,12.4804,12.4804,12.4804,12.4804,100,8.39959432531786,8.39959432531786,8.39959432531786,8.39959432531786,148.583366251176,0.0,1.0
2014-11-10,12.4,12.4,12.4,12.4,100,8.3454832885117,8.3454832885117,8.3454832885117,8.3454832885117,148.583366251176,0.0,1.0
2014-11-11,12.4,12.4,12.4,12.4,0,8.3454832885117,8.3454832885117,8.3454832885117,8.3454832885117,0,0.0,1.0
2014-11-12,12.75,12.75,12.75,12.75,37709,8.5810412845584,8.5810412845584,8.5810412845584,8.5810412845584,56029.3015796558,0.0,1.0
2014-11-13,12.4,12.4,12.0,12.04,543,8.3454832885117,8.3454832885117,8.07627415017262,8.10319506400652,806.807678743884,0.0,1.0
2014-11-14,12.4,12.4,12.4,12.4,34,8.3454832885117,8.3454832885117,8.3454832885117,8.3454832885117,50.5183445253997,0.0,1.0
2014-11-17,12.0,12.37,12.0,12.05,500,8.07627415017262,8.32529260313627,8.07627415017262,8.109925292465,742.916831255878,0.0,1.0
2014-11-18,12.0501,12.0501,12.05,12.05,300,8.10999259474958,8.10999259474958,8.109925292465,8.109925292465,445.750098753527,0.0,1.0
2014-11-19,12.14,12.58,12.14,12.3,2540,8.1704973485913,8.46662740076429,8.1704973485913,8.27818100392693,3774.01750277986,0.0,1.0
2014-11-20,12.44,12.53,12.28,12.33,2723,8.37240420234561,8.43297625847191,8.26472054700998,8.29837168930236,4045.92506301951,0.0,1.0
2014-11-21,12.4795,12.515,12.15,12.2,644,8.3989886047566,8.42288091578419,8.17722757704977,8.21087871934216,956.876878657571,0.0,1.0
2014-11-24,12.4795,12.4795,12.4795,12.4795,0,8.3989886047566,8.3989886047566,8.3989886047566,8.3989886047566,0,0.0,1.0
2014-11-25,12.5,12.5,12.27,12.27,4630,8.41278557309647,8.41278557309647,8.2579903185515,8.2579903185515,6879.40985742944,0.0,1.0
2014-11-26,12.5,12.5,12.5,12.5,0,8.41278557309647,8.41278557309647,8.41278557309647,8.41278557309647,0,0.0,1.0
2014-11-28,12.11,12.11,12.11,12.11,149,8.15030666321586,8.15030666321586,8.15030666321586,8.15030666321586,221.389215714252,0.0,1.0
2014-12-01,12.11,12.11,12.11,12.11,10,8.15030666321586,8.15030666321586,8.15030666321586,8.15030666321586,14.8583366251176,0.0,1.0
2014-12-02,12.3444,12.3444,12.3444,12.3444,355,8.30806321828257,8.30806321828257,8.30806321828257,8.30806321828257,527.470950191674,0.0,1.0
2014-12-03,12.0001,12.0001,12.0001,12.0001,902,8.0763414524572,8.0763414524572,8.0763414524572,8.0763414524572,1340.2219635856,0.0,1.0
2014-12-04,12.0001,12.0001,12.0001,12.0001,0,8.0763414524572,8.0763414524572,8.0763414524572,8.0763414524572,0,0.0,1.0
2014-12-05,12.0,12.0,12.0,12.0,200,8.07627415017262,8.07627415017262,8.07627415017262,8.07627415017262,297.166732502351,0.0,1.0
2014-12-08,12.0,12.0,12.0,12.0,0,8.07627415017262,8.07627415017262,8.07627415017262,8.07627415017262,0,0.0,1.0
2014-12-09,12.0,12.0,12.0,12.0,0,8.07627415017262,8.07627415017262,8.07627415017262,8.07627415017262,0,0.0,1.0
2014-12-10,12.0,12.0,12.0,12.0,0,8.07627415017262,8.07627415017262,8.07627415017262,8.07627415017262,0,0.0,1.0
2014-12-11,12.0,12.0,12.0,12.0,0,8.07627415017262,8.07627415017262,8.07627415017262,8.07627415017262,0,0.0,1.0
2014-12-12,12.0,12.0,12.0,12.0,0,8.07627415017262,8.07627415017262,8.07627415017262,8.07627415017262,0,0.0,1.0
2014-12-15,12.322,12.322,12.25,12.25,700,8.29298750653558,8.29298750653558,8.24452986163454,8.24452986163454,1040.08356375823,0.0,1.0
2014-12-16,12.0001,12.0001,12.0001,12.0001,102,8.0763414524572,8.0763414524572,8.0763414524572,8.0763414524572,151.555033576199,0.0,1.0
2014-12-17,12.53,12.53,12.53,12.53,200,8.43297625847191,8.43297625847191,8.43297625847191,8.43297625847191,297.166732502351,0.0,1.0
2014-12-18,12.35,12.35,12.31,12.31,1145,8.31183214621932,8.31183214621932,8.28491123238541,8.28491123238541,1701.27954357596,0.0,1.0
2014-12-19,12.35,12.35,12.35,12.35,3,8.31183214621932,8.31183214621932,8.31183214621932,8.31183214621932,4.45750098753527,0.0,1.0
2014-12-22,12.3,12.3,12.19,12.19,7374,8.27818100392693,8.27818100392693,8.20414849088368,8.20414849088368,10956.5374273617,0.0,1.0
2014-12-23,12.3,12.3,12.3,12.3,290,8.27818100392693,8.27818100392693,8.27818100392693,8.27818100392693,430.891762128409,0.0,1.0
2014-12-24,12.3,12.3,12.3,12.3,0,8.3454832885117,8.3454832885117,8.3454832885117,8.3454832885117,0,0.1,1.0
2014-12-26,12.2,12.2,12.2,12.2,310,8.27763383088153,8.27763383088153,8.27763383088153,8.27763383088153,456.893851222365,0.0,1.0
2014-12-29,11.95,12.97,11.9042,11.9042,1415,8.10801018680608,8.80007465463388,8.07693513521146,8.07693513521146,2085.49935316015,0.0,1.0
2014-12-30,11.95,11.95,11.95,11.95,0,8.10801018680608,8.10801018680608,8.10801018680608,8.10801018680608,0,0.0,1.0
2014-12-31,11.95,11.95,11.95,11.95,0,8.10801018680608,8.10801018680608,8.10801018680608,8.10801018680608,0,0.0,1.0
2015-01-02,11.95,11.95,11.95,11.95,0,8.10801018680608,8.10801018680608,8.10801018680608,8.10801018680608,0,0.0,1.0
2015-01-05,11.95,11.95,11.95,11.95,97,8.10801018680608,8.10801018680608,8.10801018680608,8.10801018680608,142.963559898611,0.0,1.0
2015-01-06,11.95,11.95,11.95,11.95,0,8.10801018680608,8.10801018680608,8.10801018680608,8.10801018680608,0,0.0,1.0
2015-01-07,12.54,12.54,12.07,12.44,604,8.50832198682413,8.50832198682413,8.1894295359623,8.44047252919395,890.206084317124,0.0,1.0
2015-01-08,12.54,12.54,12.54,12.54,94,8.50832198682413,8.50832198682413,8.50832198682413,8.50832198682413,138.542006499685,0.0,1.0
2015-01-09,12.32,12.32,12.32,12.32,1,8.35905318003774,8.35905318003774,8.35905318003774,8.35905318003774,1.47385113297537,0.0,1.0
2015-01-12,12.2995,12.4,12.29,12.4,504,8.34514404122355,8.41333274614188,8.33869834274868,8.41333274614188,742.820971019587,0.0,1.0
2015-01-13,12.35,12.35,12.35,12.35,201,8.37940801732679,8.37940801732679,8.37940801732679,8.37940801732679,296.24407772805,0.0,1.0
2015-01-14,12.32,12.4,12.2,12.2,921,8.35905318003774,8.41333274614188,8.27763383088153,8.27763383088153,1357.41689347032,0.0,1.0
2015-01-15,12.4,12.7,12.2,12.2,808,8.41333274614188,8.61688111903241,8.27763383088153,8.27763383088153,1190.8717154441,0.0,1.0
2015-01-16,12.47,12.47,12.3,12.33,1300,8.460827366483,8.460827366483,8.3454832885117,8.36583812580075,1916.00647286798,0.0,1.0
2015-01-20,12.38,12.38,12.3,12.33,1100,8.39976285461584,8.39976285461584,8.3454832885117,8.36583812580075,1621.23624627291,0.0,1.0
2015-01-21,12.12,12.48,12.12,12.38,600,8.22335426477738,8.46761231224602,8.22335426477738,8.39976285461584,884.310679785223,0.0,1.0
2015-01-22,12.39,12.63,11.97,12.63,4029,8.40654780037886,8.56938649869129,8.12158007833212,8.56938649869129,5938.14621475777,0.0,1.0
2015-01-23,12.4895,12.4895,12.35,12.4,50832,8.47405801072089,8.47405801072089,8.37940801732679,8.41333274614188,74918.800791404,0.0,1.0
2015-01-26,12.56,12.6,12.22,12.46,47096,8.52189187835016,8.54903166140223,8.29120372240756,8.45404242071998,69412.4929586081,0.0,1.0
2015-01-27,12.35,12.68,12.18,12.38,12958,8.37940801732679,8.60331122750637,8.26406393935549,8.39976285461584,19098.1629810949,0.0,1.0
2015-01-28,12.67,12.99,12.176,12.176,18908,8.59652628174335,8.81364454615992,8.26134996105028,8.26134996105028,27867.5772222983,0.0,1.0
2015-01-29,12.67,12.67,12.67,12.67,0,8.59652628174335,8.59652628174335,8.59652628174335,8.59652628174335,0,0.0,1.0
2015-01-30,12.7,12.7,12.67,12.67,1081,8.61688111903241,8.61688111903241,8.59652628174335,8.59652628174335,1593.23307474638,0.0,1.0
2015-02-02,12.6,12.6,12.6,12.6,205,8.54903166140223,8.54903166140223,8.54903166140223,8.54903166140223,302.139482259951,0.0,1.0
2015-02-03,12.6,12.6,12.6,12.6,0,8.54903166140223,8.54903166140223,8.54903166140223,8.54903166140223,0,0.0,1.0
2015-02-04,12.61,12.65,12.03,12.03,749,8.55581660716525,8.58295639021732,8.16228975291022,8.16228975291022,1103.91449859855,0.0,1.0
2015-02-05,12.61,12.61,12.61,12.61,0,8.55581660716525,8.55581660716525,8.55581660716525,8.55581660716525,0,0.0,1.0
2015-02-06,12.61,12.61,12.61,12.61,50,8.55581660716525,8.55581660716525,8.55581660716525,8.55581660716525,73.6925566487686,0.0,1.0
2015-02-09,12.61,12.61,12.61,12.61,0,8.55581660716525,8.55581660716525,8.55581660716525,8.55581660716525,0,0.0,1.0
2015-02-10,12.649,12.649,12.0301,12.55,1169,8.58227789564102,8.58227789564102,8.16235760236786,8.51510693258714,1722.93197444821,0.0,1.0
2015-02-11,12.3,12.3,12.15,12.15,200,8.3454832885117,8.3454832885117,8.24370910206644,8.24370910206644,294.770226595074,0.0,1.0
2015-02-12,12.3,12.3,12.3,12.3,0,8.3454832885117,8.3454832885117,8.3454832885117,8.3454832885117,0,0.0,1.0
2015-02-13,12.6499,12.6499,12.6499,12.6499,200,8.58288854075969,8.58288854075969,8.58288854075969,8.58288854075969,294.770226595074,0.0,1.0
2015-02-17,12.59,12.59,12.08,12.08,2638,8.54224671563921,8.54224671563921,8.19621448172531,8.19621448172531,3888.01928878903,0.0,1.0
2015-02-18,12.41,12.65,12.12,12.64,6334,8.4201176919049,8.58295639021732,8.22335426477738,8.5761714444543,9335.373076266,0.0,1.0
2015-02-19,12.23,12.23,12.2,12.2,276,8.29798866817058,8.29798866817058,8.27763383088153,8.27763383088153,406.782912701202,0.0,1.0
2015-02-20,12.23,12.23,12.23,12.23,0,8.29798866817058,8.29798866817058,8.29798866817058,8.29798866817058,0,0.0,1.0
2015-02-23,12.22,12.22,12.22,12.22,8,8.29120372240756,8.29120372240756,8.29120372240756,8.29120372240756,11.790809063803,0.0,1.0
2015-02-24,12.7,12.7,12.7,12.7,932,8.61688111903241,8.61688111903241,8.61688111903241,8.61688111903241,1373.62925593305,0.0,1.0
2015-02-25,12.18,12.7,12.18,12.7,551,8.26406393935549,8.61688111903241,8.26406393935549,8.61688111903241,812.09197426943,0.0,1.0
2015-02-26,12.24,12.7,12.05,12.22,2201,8.3047736139336,8.61688111903241,8.17585964443626,8.29120372240756,3243.94634367879,0.0,1.0
2015-02-27,12.21,12.45,12.21,12.45,700,8.28441877664454,8.44725747495697,8.28441877664454,8.44725747495697,1031.69579308276,0.0,1.0
2015-03-02,12.21,12.21,12.21,12.21,1,8.28441877664454,8.28441877664454,8.28441877664454,8.28441877664454,1.47385113297537,0.0,1.0
2015-03-03,13.05,13.07,12.2,12.6,4083,8.85435422073803,8.86792411226406,8.27763383088153,8.54903166140223,6017.73417593844,0.0,1.0
2015-03-04,12.605,12.605,12.605,12.605,174,8.55242413428374,8.55242413428374,8.55242413428374,8.55242413428374,256.450097137715,0.0,1.0
2015-03-05,12.605,12.605,12.605,12.605,28,8.55242413428374,8.55242413428374,8.55242413428374,8.55242413428374,41.2678317233104,0.0,1.0
2015-03-06,12.75,12.75,12.75,12.75,362,8.6508058478475,8.6508058478475,8.6508058478475,8.6508058478475,533.534110137084,0.0,1.0
2015-03-09,12.28,12.51,12.22,12.22,946,8.33191339698567,8.48796714953507,8.29120372240756,8.29120372240756,1394.2631717947,0.0,1.0
2015-03-10,12.7,12.7,12.58,12.58,956,8.61688111903241,8.61688111903241,8.5354617698762,8.5354617698762,1409.00168312445,0.0,1.0
2015-03-11,12.735,13.0,12.735,12.9999,611,8.64062842920297,8.82042949192294,8.64062842920297,8.82036164246531,900.523042247952,0.0,1.0
2015-03-12,12.835,12.835,12.835,12.835,288,8.70847788683315,8.70847788683315,8.70847788683315,8.70847788683315,424.469126296907,0.0,1.0
2015-03-13,12.75,12.75,12.7,12.7,200,8.6508058478475,8.6508058478475,8.61688111903241,8.61688111903241,294.770226595074,0.0,1.0
2015-03-16,12.75,12.75,12.75,12.75,3,8.6508058478475,8.6508058478475,8.6508058478475,8.6508058478475,4.42155339892611,0.0,1.0
2015-03-17,12.75,12.75,12.75,12.75,4,8.6508058478475,8.6508058478475,8.6508058478475,8.6508058478475,5.89540453190148,0.0,1.0
2015-03-18,12.849,12.849,12.849,12.849,104,8.71797681090137,8.71797681090137,8.71797681090137,8.71797681090137,153.280517829439,0.0,1.0
2015-03-19,12.4,12.4,12.4,12.4,2,8.41333274614188,8.41333274614188,8.41333274614188,8.41333274614188,2.94770226595074,0.0,1.0
2015-03-20,12.5001,12.5861,12.25,12.25,891,8.48125005322968,8.53960058679164,8.31155855969661,8.31155855969661,1313.20135948106,0.0,1.0
2015-03-23,13.15,13.15,13.15,13.15,145,8.9222036783682,8.9222036783682,8.9222036783682,8.9222036783682,213.708414281429,0.0,1.0
2015-03-24,13.16,13.16,12.3,12.7,609,8.92898862413122,8.92898862413122,8.3454832885117,8.61688111903241,897.575339982001,0.0,1.0
2015-03-25,13.16,13.16,13.16,13.16,0,8.9968380817614,8.9968380817614,8.9968380817614,8.9968380817614,0,0.1,1.0
2015-03-26,13.16,13.16,13.16,13.16,0,8.9968380817614,8.9968380817614,8.9968380817614,8.9968380817614,0,0.0,1.0
2015-03-27,12.4101,12.4101,12.4101,12.4101,150,8.48416871416923,8.48416871416923,8.48416871416923,8.48416871416923,219.410417533438,0.0,1.0
2015-03-30,12.42,12.549,12.42,12.549,301,8.49093685223986,8.57912774225104,8.49093685223986,8.57912774225104,440.283571183765,0.0,1.0
2015-03-31,12.42,12.42,12.42,12.42,3,8.49093685223986,8.49093685223986,8.49093685223986,8.49093685223986,4.38820835066875,0.0,1.0
2015-04-01,12.81,12.95,12.58,12.75,1251,8.75756047320391,8.8532715166269,8.60032090186614,8.71654145459406,1829.88288222887,0.0,1.0
2015-04-02,12.55,12.55,12.55,12.55,197,8.57981139256121,8.57981139256121,8.57981139256121,8.57981139256121,288.159015027248,0.0,1.0
2015-04-06,12.46,12.55,12.46,12.55,308,8.51828286464643,8.57981139256121,8.51828286464643,8.57981139256121,450.522724001992,0.0,1.0
2015-04-07,12.45,12.45,12.45,12.45,510,8.51144636154478,8.51144636154478,8.51144636154478,8.51144636154478,745.995419613688,0.0,1.0
2015-04-08,12.45,12.45,12.45,12.45,84,8.51144636154478,8.51144636154478,8.51144636154478,8.51144636154478,122.869833818725,0.0,1.0
2015-04-09,12.45,12.45,12.45,12.45,94,8.51144636154478,8.51144636154478,8.51144636154478,8.51144636154478,137.497194987621,0.0,1.0
2015-04-10,12.45,12.45,12.45,12.45,0,8.51144636154478,8.51144636154478,8.51144636154478,8.51144636154478,0,0.0,1.0
2015-04-13,12.5123,12.5123,12.5123,12.5123,100,8.55403777586802,8.55403777586802,8.55403777586802,8.55403777586802,146.273611688958,0.0,1.0
2015-04-14,12.56,12.75,12.56,12.75,542,8.58664789566285,8.71654145459406,8.58664789566285,8.71654145459406,792.802975354155,0.0,1.0
2015-04-15,12.56,12.56,12.56,12.56,6,8.58664789566285,8.58664789566285,8.58664789566285,8.58664789566285,8.77641670133751,0.0,1.0
2015-04-16,12.56,12.56,12.56,12.56,1,8.58664789566285,8.58664789566285,8.58664789566285,8.58664789566285,1.46273611688958,0.0,1.0
2015-04-17,12.56,12.56,12.56,12.56,0,8.58664789566285,8.58664789566285,8.58664789566285,8.58664789566285,0,0.0,1.0
2015-04-20,12.41,12.6,12.35,12.41,1950,8.48410034913822,8.61399390806942,8.44308133052836,8.48410034913822,2852.33542793469,0.0,1.0
2015-04-21,12.41,12.41,12.41,12.41,0,8.48410034913822,8.48410034913822,8.48410034913822,8.48410034913822,0,0.0,1.0
2015-04-22,12.4,12.4,12.4,12.4,100,8.47726384603657,8.47726384603657,8.47726384603657,8.47726384603657,146.273611688958,0.0,1.0
2015-04-23,12.41,12.42,12.41,12.42,4184,8.48410034913822,8.49093685223986,8.48410034913822,8.49093685223986,6120.08791306602,0.0,1.0
2015-04-24,12.41,12.41,12.41,12.41,0,8.48410034913822,8.48410034913822,8.48410034913822,8.48410034913822,0,0.0,1.0
2015-04-27,12.37,12.41,12.37,12.41,101,8.45675433673165,8.48410034913822,8.45675433673165,8.48410034913822,147.736347805848,0.0,1.0
2015-04-28,12.5,12.5,12.5,12.5,200,8.545628877053,8.545628877053,8.545628877053,8.545628877053,292.547223377917,0.0,1.0
2015-04-29,12.5,12.5,12.5,12.5,0,8.545628877053,8.545628877053,8.545628877053,8.545628877053,0,0.0,1.0
2015-04-30,12.32,12.328,12.32,12.328,1150,8.42257182122343,8.42804102370475,8.42257182122343,8.42804102370475,1682.14653442302,0.0,1.0
2015-05-01,12.32,12.32,12.32,12.32,100,8.42257182122343,8.42257182122343,8.42257182122343,8.42257182122343,146.273611688958,0.0,1.0
2015-05-04,12.35,12.433,12.35,12.433,4667,8.44308133052836,8.49982430627199,8.44308133052836,8.49982430627199,6826.58945752369,0.0,1.0
2015-05-05,12.35,12.35,12.35,12.35,0,8.44308133052836,8.44308133052836,8.44308133052836,8.44308133052836,0,0.0,1.0
2015-05-06,12.35,12.35,12.35,12.35,0,8.44308133052836,8.44308133052836,8.44308133052836,8.44308133052836,0,0.0,1.0
2015-05-07,12.4,12.406,12.4,12.4,600,8.47726384603657,8.48136574789756,8.47726384603657,8.47726384603657,877.641670133751,0.0,1.0
2015-05-08,12.02,12.45,12.02,12.45,1299,8.21747672817416,8.51144636154478,8.21747672817416,8.51144636154478,1900.09421583957,0.0,1.0
2015-05-11,12.2,12.2,12.19,12.19,741,8.34053378400372,8.34053378400372,8.33369728090208,8.33369728090208,1083.88746261518,0.0,1.0
2015-05-12,12.2,12.2,12.17,12.17,251,8.34053378400372,8.34053378400372,8.3200242746988,8.3200242746988,367.146765339286,0.0,1.0
2015-05-13,12.43,12.43,12.43,12.43,0,8.4977733553415,8.4977733553415,8.4977733553415,8.4977733553415,0,0.0,1.0
2015-05-14,12.43,12.43,12.43,12.43,0,8.4977733553415,8.4977733553415,8.4977733553415,8.4977733553415,0,0.0,1.0
2015-05-15,11.81,11.82,11.81,11.82,500,8.07391016303967,8.08074666614131,8.07391016303967,8.08074666614131,731.368058444792,0.0,1.0
2015-05-18,12.01,12.19,12.01,12.19,100,8.21064022507252,8.33369728090208,8.21064022507252,8.33369728090208,146.273611688958,0.0,1.0
2015-05-19,11.81,11.81,11.81,11.81,0,8.07391016303967,8.07391016303967,8.07391016303967,8.07391016303967,0,0.0,1.0
2015-05-20,12.01,12.01,12.01,12.01,388,8.21064022507252,8.21064022507252,8.21064022507252,8.21064022507252,567.541613353159,0.0,1.0
2015-05-21,12.9999,12.9999,12.9999,12.9999,0,8.8873856671041,8.8873856671041,8.8873856671041,8.8873856671041,0,0.0,1.0
2015-05-22,12.9999,12.9999,12.9999,12.9999,0,8.8873856671041,8.8873856671041,8.8873856671041,8.8873856671041,0,0.0,1.0
2015-05-26,12.9999,12.9999,12.9999,12.9999,0,8.8873856671041,8.8873856671041,8.8873856671041,8.8873856671041,0,0.0,1.0
2015-05-27,12.9999,12.9999,12.9999,12.9999,0,8.8873856671041,8.8873856671041,8.8873856671041,8.8873856671041,0,0.0,1.0
2015-05-28,12.9999,12.9999,12.9999,12.9999,0,8.8873856671041,8.8873856671041,8.8873856671041,8.8873856671041,0,0.0,1.0
2015-05-29,12.9999,12.9999,12.9999,12.9999,0,8.8873856671041,8.8873856671041,8.8873856671041,8.8873856671041,0,0.0,1.0
2015-06-01,12.9999,12.9999,12.9999,12.9999,0,8.8873856671041,8.8873856671041,8.8873856671041,8.8873856671041,0,0.0,1.0
2015-06-02,12.9999,12.9999,12.9999,12.9999,0,8.8873856671041,8.8873856671041,8.8873856671041,8.8873856671041,0,0.0,1.0
2015-06-03,12.9999,12.9999,12.9999,12.9999,0,8.8873856671041,8.8873856671041,8.8873856671041,8.8873856671041,0,0.0,1.0
2015-06-04,12.9999,12.9999,12.9999,12.9999,0,8.8873856671041,8.8873856671041,8.8873856671041,8.8873856671041,0,0.0,1.0
2015-06-05,12.9999,12.9999,12.9999,12.9999,25,8.8873856671041,8.8873856671041,8.8873856671041,8.8873856671041,36.5684029222396,0.0,1.0
2015-06-08,12.9999,12.9999,12.9999,12.9999,0,8.8873856671041,8.8873856671041,8.8873856671041,8.8873856671041,0,0.0,1.0
2015-06-09,12.5,12.5,12.5,12.5,410,8.545628877053,8.545628877053,8.545628877053,8.545628877053,599.721807924729,0.0,1.0
2015-06-10,12.4,12.4,11.75,11.75,1050,8.47726384603657,8.47726384603657,8.03289114442982,8.03289114442982,1535.87292273406,0.0,1.0
2015-06-11,11.99,11.99,11.99,11.99,122,8.19696721886923,8.19696721886923,8.19696721886923,8.19696721886923,178.453806260529,0.0,1.0
2015-06-12,12.7,12.7,12.7,12.7,273,8.68235893908584,8.68235893908584,8.68235893908584,8.68235893908584,399.326959910857,0.0,1.0
2015-06-15,12.7,13.0,12.68,12.7,2010,8.68235893908584,8.88745403213512,8.66868593288256,8.68235893908584,2940.09959494807,0.0,1.0
2015-06-16,13.0,13.2,12.95,12.95,2448,8.88745403213512,9.02418409416796,8.8532715166269,8.8532715166269,3580.7780141457,0.0,1.0
2015-06-17,13.25,13.25,12.5693,12.5693,1511,9.05836660967618,9.05836660967618,8.59300584354738,8.59300584354738,2210.19427262016,0.0,1.0
2015-06-18,13.25,13.25,13.25,13.25,0,9.05836660967618,9.05836660967618,9.05836660967618,9.05836660967618,0,0.0,1.0
2015-06-19,12.04,13.2,12.011,12.057,4025,8.23114973437745,9.02418409416796,8.21132387538268,8.24277178965024,5887.51287048057,0.0,1.0
2015-06-22,12.3,12.47,12.3,12.47,922,8.40889881502015,8.52511936774807,8.40889881502015,8.52511936774807,1348.6426997722,0.0,1.0
2015-06-23,12.41,12.48,11.99,12.0,829,8.48410034913822,8.53195587084971,8.19696721886923,8.20380372197088,1212.60824090146,0.0,1.0
2015-06-24,12.148,12.3,12.148,12.23,3613,8.30498396787518,8.40889881502015,8.30498396787518,8.36104329330865,5284.86559032207,0.0,1.0
2015-06-25,11.96,12.05,11.9,11.9,212,8.24482274058073,8.30686572107005,8.20346075358785,8.20346075358785,307.528746193688,0.1,1.0
2015-06-26,12.11,12.11,12.11,12.11,50,8.34822770806293,8.34822770806293,8.34822770806293,8.34822770806293,72.5303646683227,0.0,1.0
2015-06-29,12.05,12.14,12.05,12.14,626,8.30686572107005,8.36890870155937,8.30686572107005,8.36890870155937,908.0801656474,0.0,1.0
2015-06-30,12.05,12.05,12.05,12.05,33,8.30686572107005,8.30686572107005,8.30686572107005,8.30686572107005,47.870040681093,0.0,1.0
2015-07-01,12.01,12.46,11.94,12.46,944,8.2792910630748,8.5895059655214,8.2310354115831,8.5895059655214,1369.37328493793,0.0,1.0
2015-07-02,12.15,12.15,12.15,12.15,167,8.37580236605818,8.37580236605818,8.37580236605818,8.37580236605818,242.251417992198,0.0,1.0
2015-07-06,12.55,12.55,12.0,12.09,7922,8.65154894601072,8.65154894601072,8.27239739857598,8.3344403790653,11491.710978049,0.0,1.0
2015-07-07,12.68,12.68,12.68,12.68,100,8.74116658449529,8.74116658449529,8.74116658449529,8.74116658449529,145.060729336645,0.0,1.0
2015-07-08,12.44,12.54,12.44,12.54,743,8.57571863652377,8.6446552815119,8.57571863652377,8.6446552815119,1077.80121897127,0.0,1.0
2015-07-09,13.33,13.33,12.97,13.01,502,9.18925477691816,9.18925477691816,8.94108285496088,8.96865751295613,728.204861269959,0.0,1.0
2015-07-10,12.45,12.45,12.11,12.11,484,8.58261230102258,8.58261230102258,8.34822770806293,8.34822770806293,702.093929989364,0.0,1.0
2015-07-13,12.45,12.45,12.45,12.45,200,8.58261230102258,8.58261230102258,8.58261230102258,8.58261230102258,290.121458673291,0.0,1.0
2015-07-14,12.36,12.36,12.36,12.36,50,8.52056932053326,8.52056932053326,8.52056932053326,8.52056932053326,72.5303646683227,0.0,1.0
2015-07-15,12.3,13.02,12.0,12.2,9757,8.47920733354038,8.97555117745494,8.27239739857598,8.41027068855225,14153.5753613765,0.0,1.0
2015-07-16,12.3,12.3,12.3,12.3,0,8.47920733354038,8.47920733354038,8.47920733354038,8.47920733354038,0,0.0,1.0
2015-07-17,12.3,12.3,12.3,12.3,0,8.47920733354038,8.47920733354038,8.47920733354038,8.47920733354038,0,0.0,1.0
2015-07-20,12.3,12.3,12.3,12.3,0,8.47920733354038,8.47920733354038,8.47920733354038,8.47920733354038,0,0.0,1.0
2015-07-21,12.3,12.3,12.3,12.3,0,8.47920733354038,8.47920733354038,8.47920733354038,8.47920733354038,0,0.0,1.0
2015-07-22,12.32,12.32,12.25,12.25,261,8.49299466253801,8.49299466253801,8.44473901104632,8.44473901104632,378.608503568644,0.0,1.0
2015-07-23,12.32,12.32,12.32,12.32,0,8.49299466253801,8.49299466253801,8.49299466253801,8.49299466253801,0,0.0,1.0
2015-07-24,12.44,12.44,12.13,12.2501,2091,8.57571863652377,8.57571863652377,8.36201503706056,8.44480794769131,3033.21985042925,0.0,1.0
2015-07-27,12.14,12.14,12.14,12.14,110,8.36890870155937,8.36890870155937,8.36890870155937,8.36890870155937,159.56680227031,0.0,1.0
2015-07-28,12.1,12.11,12.1,12.11,1479,8.34133404356412,8.34822770806293,8.34133404356412,8.34822770806293,2145.44818688898,0.0,1.0
2015-07-29,12.1,12.1,12.1,12.1,0,8.34133404356412,8.34133404356412,8.34133404356412,8.34133404356412,0,0.0,1.0
2015-07-30,12.05,12.05,12.05,12.05,5,8.30686572107005,8.30686572107005,8.30686572107005,8.30686572107005,7.25303646683227,0.0,1.0
2015-07-31,12.08,12.08,12.08,12.08,1,8.32754671456649,8.32754671456649,8.32754671456649,8.32754671456649,1.45060729336645,0.0,1.0
2015-08-03,12.11,12.11,12.11,12.11,3,8.34822770806293,8.34822770806293,8.34822770806293,8.34822770806293,4.35182188009936,0.0,1.0
2015-08-04,12.11,12.11,12.11,12.11,0,8.34822770806293,8.34822770806293,8.34822770806293,8.34822770806293,0,0.0,1.0
2015-08-05,12.33,12.35,11.89,11.89,4294,8.49988832703682,8.51367565603445,8.19656708908904,8.19656708908904,6228.90771771556,0.0,1.0
2015-08-06,13.28,13.28,13.28,13.28,36,9.15478645442409,9.15478645442409,9.15478645442409,9.15478645442409,52.2218625611923,0.0,1.0
2015-08-07,12.33,12.33,12.33,12.33,16,8.49988832703682,8.49988832703682,8.49988832703682,8.49988832703682,23.2097166938633,0.0,1.0
2015-08-10,12.33,12.33,12.33,12.33,0,8.49988832703682,8.49988832703682,8.49988832703682,8.49988832703682,0,0.0,1.0
2015-08-11,11.63,11.63,11.63,11.63,300,8.01733181211989,8.01733181211989,8.01733181211989,8.01733181211989,435.182188009936,0.0,1.0
2015-08-12,11.99,11.99,11.99,11.99,50,8.26550373407717,8.26550373407717,8.26550373407717,8.26550373407717,72.5303646683227,0.0,1.0
2015-08-13,11.89,11.89,11.69,11.8653,555,8.19656708908904,8.19656708908904,8.05869379911277,8.17953973777697,805.087047818382,0.0,1.0
2015-08-14,11.72,11.76,11.5,11.71,2278,8.07937479260921,8.10694945060446,7.92771417363532,8.0724811281104,3304.48341428878,0.0,1.0
2015-08-17,12.1,12.1,11.67,11.67,3814,8.34133404356412,8.34133404356412,8.04490647011514,8.04490647011514,5532.61621689965,0.0,1.0
2015-08-18,12.12,12.12,12.12,12.12,132,8.35512137256174,8.35512137256174,8.35512137256174,8.35512137256174,191.480162724372,0.0,1.0
2015-08-19,12.12,12.12,12.12,12.12,0,8.35512137256174,8.35512137256174,8.35512137256174,8.35512137256174,0,0.0,1.0
2015-08-20,12.12,12.12,12.12,12.12,7,8.35512137256174,8.35512137256174,8.35512137256174,8.35512137256174,10.1542510535652,0.0,1.0
2015-08-21,12.12,12.12,12.12,12.12,0,8.35512137256174,8.35512137256174,8.35512137256174,8.35512137256174,0,0.0,1.0
2015-08-24,12.12,12.12,12.12,12.12,200,8.35512137256174,8.35512137256174,8.35512137256174,8.35512137256174,290.121458673291,0.0,1.0
2015-08-25,11.52,11.52,11.52,11.52,1,7.94150150263294,7.94150150263294,7.94150150263294,7.94150150263294,1.45060729336645,0.0,1.0
2015-08-26,12.05,12.05,11.62,11.62,500,8.30686572107005,8.30686572107005,8.01043814762108,8.01043814762108,725.303646683227,0.0,1.0
2015-08-27,12.05,12.05,12.05,12.05,273,8.30686572107005,8.30686572107005,8.30686572107005,8.30686572107005,396.015791089042,0.0,1.0
2015-08-28,12.05,12.05,12.05,12.05,0,8.30686572107005,8.30686572107005,8.30686572107005,8.30686572107005,0,0.0,1.0
2015-08-31,11.9,11.95,11.65,11.72,1038,8.20346075358785,8.23792907608192,8.03111914111752,8.07937479260921,1505.73037051438,0.0,1.0
2015-09-01,11.25,11.25,11.08,11.08,557,7.75537256116499,7.75537256116499,7.63818026468516,7.63818026468516,807.988262405114,0.0,1.0
2015-09-02,11.63,11.63,11.63,11.63,104,8.01733181211989,8.01733181211989,8.01733181211989,8.01733181211989,150.863158510111,0.0,1.0
2015-09-03,11.48,11.58,11.48,11.48,5379,7.91392684463769,7.98286348962583,7.91392684463769,7.91392684463769,7802.81663101816,0.0,1.0
2015-09-04,11.48,11.48,11.48,11.48,67,7.91392684463769,7.91392684463769,7.91392684463769,7.91392684463769,97.1906886555524,0.0,1.0
2015-09-08,11.9,11.9,11.55,11.55,1116,8.20346075358785,8.20346075358785,7.96218249612939,7.96218249612939,1618.87773939696,0.0,1.0
2015-09-09,11.75,11.75,11.75,11.75,28,8.10005578610565,8.10005578610565,8.10005578610565,8.10005578610565,40.6170042142607,0.0,1.0
2015-09-10,11.42,11.42,11.42,11.42,7,7.87256485764481,7.87256485764481,7.87256485764481,7.87256485764481,10.1542510535652,0.0,1.0
2015-09-11,11.9,11.9,11.9,11.9,7,8.20346075358785,8.20346075358785,8.20346075358785,8.20346075358785,10.1542510535652,0.0,1.0
2015-09-14,11.203,11.203,11.203,11.203,100,7.72297233802056,7.72297233802056,7.72297233802056,7.72297233802056,145.060729336645,0.0,1.0
2015-09-15,11.85,11.91,11.05,11.91,9187,8.16899243109378,8.21035441808666,7.61749927118872,8.21035441808666,13326.7292041576,0.0,1.0
2015-09-16,11.82,11.85,11.54,11.85,1200,8.14831143759734,8.16899243109378,7.95528883163057,8.16899243109378,1740.72875203975,0.0,1.0
2015-09-17,11.61,11.78,11.35,11.39,1636,8.00354448312226,8.12073677960209,7.82430920615312,7.85188386414837,2373.19353194752,0.0,1.0
2015-09-18,15.34,15.34,11.36,11.78,32021,10.5748813411796,10.5748813411796,7.83120287065193,8.12073677960209,46449.8961408874,0.0,1.0
2015-09-21,13.35,13.35,13.35,13.35,50,9.20304210591578,9.20304210591578,9.20304210591578,9.20304210591578,72.5303646683227,0.0,1.0
2015-09-22,13.5,13.5,12.61,12.61,902,9.30644707339798,9.30644707339798,8.6929109330036,8.6929109330036,1308.44777861654,0.0,1.0
2015-09-23,13.87,14.07,13.5001,13.52,4800,9.56151265985407,9.69938594983034,9.30651601004297,9.32023440239561,6962.91500815898,0.0,1.0
2015-09-24,13.64,14.98,13.36,14.98,7125,9.45121402787306,10.3797057285585,9.25720083668505,10.3797057285585,10282.8059668723,0.07,1.0
2015-09-25,13.99,14.0,13.96,14.0,692,9.69373051685807,9.7006595594005,9.67294338923079,9.7006595594005,998.694979519384,0.0,1.0
2015-09-28,12.82,13.425,12.79,13.39,1568,8.88303253939389,9.30223961321084,8.8622454117666,9.27798796431234,2262.93891313063,0.0,1.0
2015-09-29,12.99,12.99,12.99,12.99,707,9.00082626261518,9.00082626261518,9.00082626261518,9.00082626261518,1020.34299208122,0.0,1.0
2015-09-30,14.19,14.2,12.77,12.77,1931,9.83231136770665,9.83924041024908,8.84838732668175,8.84838732668175,2786.82081712707,0.0,1.0
2015-10-01,12.8801,12.8801,12.8801,12.8801,250,8.92467608507389,8.92467608507389,8.92467608507389,8.92467608507389,360.800209363939,0.0,1.0
2015-10-02,12.8,13.97,12.8,13.92,418,8.86917445430903,9.67987243177322,8.86917445430903,9.64522721906107,603.257950056507,0.0,1.0
2015-10-05,12.82,12.88,12.71,12.8099,815,8.88303253939389,8.92460679464847,8.80681307142717,8.87603420642604,1176.20868252644,0.0,1.0
2015-10-06,12.9,13.42,12.9,13.42,78,8.93846487973332,9.29877509193963,8.93846487973332,9.29877509193963,112.569665321549,0.0,1.0
2015-10-07,12.4,12.4,12.05,12.05,49,8.59201275261188,8.59201275261188,8.34949626362686,8.34949626362686,70.716841035332,0.0,1.0
2015-10-08,13.48,13.6,13.48,13.6,1384,9.3403493471942,9.42349785770335,9.3403493471942,9.42349785770335,1997.38995903877,0.0,1.0
2015-10-09,13.73,13.73,13.73,13.73,129,9.51357541075492,9.51357541075492,9.51357541075492,9.51357541075492,186.172908031793,0.0,1.0
2015-10-12,13.25,13.7,13.25,13.7,4417,9.18098136871834,9.49278828312764,9.18098136871834,9.49278828312764,6374.61809904207,0.0,1.0
2015-10-13,12.79,12.79,12.63,12.63,6,8.8622454117666,8.8622454117666,8.75138073108774,8.75138073108774,8.65920502473455,0.0,1.0
2015-10-14,12.79,12.79,12.79,12.79,83,8.8622454117666,8.8622454117666,8.8622454117666,8.8622454117666,119.785669508828,0.0,1.0
2015-10-15,12.46,13.06,12.46,13.02,241,8.63358700786645,9.04932956041218,8.63358700786645,9.02161339024247,347.811401826837,0.0,1.0
2015-10-16,13.06,13.06,12.98,12.98,695,9.04932956041218,9.04932956041218,8.99389722007275,8.99389722007275,1003.02458203175,0.0,1.0
2015-10-19,12.7726,12.7726,12.6201,12.6201,715,8.85018887774278,8.85018887774278,8.74452097897074,8.74452097897074,1031.88859878087,0.0,1.0
2015-10-20,13.06,13.06,13.06,13.06,280,9.04932956041218,9.04932956041218,9.04932956041218,9.04932956041218,404.096234487612,0.0,1.0
2015-10-21,12.78,12.78,12.75,12.75,76,8.85531636922417,8.85531636922417,8.83452924159689,8.83452924159689,109.683263646638,0.0,1.0
2015-10-22,12.64,12.64,12.55,12.55,228,8.75830977363017,8.75830977363017,8.69594839074831,8.69594839074831,329.049790939913,0.0,1.0
2015-10-23,12.5,12.51,12.5,12.51,158,8.66130317803616,8.66823222057859,8.66130317803616,8.66823222057859,228.02573231801,0.0,1.0
2015-10-26,12.98,12.98,12.94,12.94,39,8.99389722007275,8.99389722007275,8.96618104990304,8.96618104990304,56.2848326607745,0.0,1.0
2015-10-27,12.15,12.15,12.15,12.15,1,8.41878668905115,8.41878668905115,8.41878668905115,8.41878668905115,1.44320083745576,0.0,1.0
2015-10-28,12.62,13.06,12.62,13.06,125,8.74445168854531,9.04932956041218,8.74445168854531,9.04932956041218,180.40010468197,0.0,1.0
2015-10-29,12.82,13.04,12.82,13.04,7,8.88303253939389,9.03547147532733,8.88303253939389,9.03547147532733,10.1024058621903,0.0,1.0
2015-10-30,12.32,12.6,12.32,12.6,307,8.53658041227244,8.73059360346045,8.53658041227244,8.73059360346045,443.062657098918,0.0,1.0
2015-11-02,12.32,12.32,12.32,12.32,9,8.53658041227244,8.53658041227244,8.53658041227244,8.53658041227244,12.9888075371018,0.0,1.0
2015-11-03,12.6,12.61,12.6,12.61,544,8.73059360346045,8.73752264600288,8.73059360346045,8.73752264600288,785.101255575932,0.0,1.0
2015-11-04,12.6,12.6,12.6,12.6,12,8.73059360346045,8.73059360346045,8.73059360346045,8.73059360346045,17.3184100494691,0.0,1.0
2015-11-05,12.6,12.6,12.6,12.6,29,8.73059360346045,8.73059360346045,8.73059360346045,8.73059360346045,41.852824286217,0.0,1.0
2015-11-06,12.6,12.6,12.6,12.6,6,8.73059360346045,8.73059360346045,8.73059360346045,8.73059360346045,8.65920502473454,0.0,1.0
2015-11-09,12.61,12.61,12.6,12.6,604,8.73752264600288,8.73752264600288,8.73059360346045,8.73059360346045,871.693305823277,0.0,1.0
2015-11-10,12.1,12.1,12.1,12.1,10,8.38414147633901,8.38414147633901,8.38414147633901,8.38414147633901,14.4320083745576,0.0,1.0
2015-11-11,12.0,12.25,12.0,12.19,2353,8.31485105091472,8.48807711447544,8.31485105091472,8.44650285922087,3395.85157053339,0.0,1.0
2015-11-12,12.0,12.0,12.0,12.0,59,8.31485105091472,8.31485105091472,8.31485105091472,8.31485105091472,85.1488494098896,0.0,1.0
2015-11-13,12.0,12.0,12.0,12.0,0,8.31485105091472,8.31485105091472,8.31485105091472,8.31485105091472,0,0.0,1.0
2015-11-16,12.07,12.07,12.07,12.07,2,8.36335434871172,8.36335434871172,8.36335434871172,8.36335434871172,2.88640167491151,0.0,1.0
2015-11-17,12.05,12.05,12.05,12.05,35,8.34949626362686,8.34949626362686,8.34949626362686,8.34949626362686,50.5120293109515,0.0,1.0
2015-11-18,11.9,11.9,11.9,11.9,2099,8.24556062549043,8.24556062549043,8.24556062549043,8.24556062549043,3029.27855781963,0.0,1.0
2015-11-19,11.9,11.9,11.9,11.9,0,8.24556062549043,8.24556062549043,8.24556062549043,8.24556062549043,0,0.0,1.0
2015-11-20,11.9,11.9,11.9,11.9,0,8.24556062549043,8.24556062549043,8.24556062549043,8.24556062549043,0,0.0,1.0
2015-11-23,11.78,11.78,11.78,11.78,5,8.16241211498128,8.16241211498128,8.16241211498128,8.16241211498128,7.21600418727879,0.0,1.0
2015-11-24,11.4312,11.4312,11.4312,11.4312,0,7.92072711110136,7.92072711110136,7.92072711110136,7.92072711110136,0,0.0,1.0
2015-11-25,12.09,12.09,12.09,12.09,100,8.37721243379658,8.37721243379658,8.37721243379658,8.37721243379658,144.320083745576,0.0,1.0
2015-11-27,12.09,12.09,12.09,12.09,0,8.37721243379658,8.37721243379658,8.37721243379658,8.37721243379658,0,0.0,1.0
2015-11-30,11.58,11.65,11.58,11.65,188,8.0238312641327,8.07233456192971,8.0238312641327,8.07233456192971,271.321757441682,0.0,1.0
2015-12-01,11.58,11.58,11.58,11.58,0,8.0238312641327,8.0238312641327,8.0238312641327,8.0238312641327,0,0.0,1.0
2015-12-02,11.7,11.7001,11.7,11.7001,526,8.10697977464185,8.10704906506727,8.10697977464185,8.10704906506727,759.123640501728,0.0,1.0
2015-12-03,11.86,11.86,11.86,11.86,50,8.21784445532071,8.21784445532071,8.21784445532071,8.21784445532071,72.1600418727879,0.0,1.0
2015-12-04,12.1,12.1,11.74,11.74,128,8.38414147633901,8.38414147633901,8.13469594481157,8.13469594481157,184.729707194337,0.0,1.0
2015-12-07,11.7,11.7,11.7,11.7,421,8.10697977464185,8.10697977464185,8.10697977464185,8.10697977464185,607.587552568874,0.0,1.0
2015-12-08,12.07,12.07,12.07,12.07,400,8.36335434871172,8.36335434871172,8.36335434871172,8.36335434871172,577.280334982303,0.0,1.0
2015-12-09,12.07,12.07,12.07,12.07,0,8.36335434871172,8.36335434871172,8.36335434871172,8.36335434871172,0,0.0,1.0
2015-12-10,12.05,12.05,12.05,12.05,12,8.34949626362686,8.34949626362686,8.34949626362686,8.34949626362686,17.3184100494691,0.0,1.0
2015-12-11,11.7,12.04,11.7,12.04,60,8.10697977464185,8.34256722108443,8.10697977464185,8.34256722108443,86.5920502473454,0.0,1.0
2015-12-14,12.07,12.07,12.07,12.07,0,8.36335434871172,8.36335434871172,8.36335434871172,8.36335434871172,0,0.0,1.0
2015-12-15,12.07,12.07,12.07,12.07,0,8.36335434871172,8.36335434871172,8.36335434871172,8.36335434871172,0,0.0,1.0
2015-12-16,11.74,11.76,11.7001,11.7001,1004,8.13469594481157,8.14855402989642,8.10704906506727,8.10704906506727,1448.97364080558,0.0,1.0
2015-12-17,11.73,11.81,11.7,11.81,483,8.12776690226914,8.18319924260857,8.10697977464185,8.18319924260857,697.06600449113,0.0,1.0
2015-12-18,12.04,12.2,12.04,12.06,493,8.34256722108443,8.4534319017633,8.34256722108443,8.35642530616929,711.498012865688,0.0,1.0
2015-12-21,12.04,12.04,12.04,12.04,45,8.34256722108443,8.34256722108443,8.34256722108443,8.34256722108443,64.9440376855091,0.0,1.0
2015-12-22,12.04,12.04,12.04,12.04,0,8.34256722108443,8.34256722108443,8.34256722108443,8.34256722108443,0,0.0,1.0
2015-12-23,12.04,12.04,12.04,12.04,0,8.34256722108443,8.34256722108443,8.34256722108443,8.34256722108443,0,0.0,1.0
2015-12-24,12.0,12.0,12.0,12.0,517,8.31485105091472,8.31485105091472,8.31485105091472,8.31485105091472,746.134832964626,0.0,1.0
2015-12-28,12.35,12.38,12.35,12.38,437,8.55736753989973,8.57815466752702,8.55736753989973,8.57815466752702,630.678765968166,0.0,1.0
2015-12-29,12.38,12.38,12.38,12.38,236,8.57815466752702,8.57815466752702,8.57815466752702,8.57815466752702,340.595397639558,0.0,1.0
2015-12-30,12.04,12.77,12.04,12.24,14326,8.34256722108443,8.84838732668175,8.34256722108443,8.48114807193301,20675.2951973912,0.0,1.0
2015-12-31,12.04,12.04,12.04,12.04,0,8.34256722108443,8.34256722108443,8.34256722108443,8.34256722108443,0,0.0,1.0
2016-01-04,12.3,12.3,12.01,12.01,49,8.52272232718759,8.52272232718759,8.32178009345715,8.32178009345715,70.7168410353321,0.0,1.0
2016-01-05,12.04,12.04,12.04,12.04,140,8.34256722108443,8.34256722108443,8.34256722108443,8.34256722108443,202.048117243806,0.0,1.0
2016-01-06,12.04,12.04,12.04,12.04,0,8.34256722108443,8.34256722108443,8.34256722108443,8.34256722108443,0,0.0,1.0
2016-01-07,12.3,12.3,12.3,12.3,767,8.52272232718759,8.52272232718759,8.52272232718759,8.52272232718759,1106.93504232857,0.0,1.0
2016-01-08,12.12,12.14,12.12,12.14,205,8.39799956142386,8.41185764650872,8.39799956142386,8.41185764650872,295.85617167843,0.0,1.0
2016-01-11,12.37,12.37,12.35,12.35,589,8.57122562498459,8.57122562498459,8.55736753989973,8.55736753989973,850.045293261441,0.0,1.0
2016-01-12,12.37,12.37,12.37,12.37,5,8.57122562498459,8.57122562498459,8.57122562498459,8.57122562498459,7.21600418727878,0.0,1.0
2016-01-13,12.37,12.37,12.37,12.37,5,8.57122562498459,8.57122562498459,8.57122562498459,8.57122562498459,7.21600418727878,0.0,1.0
2016-01-14,12.64,12.64,12.64,12.64,17,8.75830977363017,8.75830977363017,8.75830977363017,8.75830977363017,24.5344142367479,0.0,1.0
2016-01-15,12.37,12.37,12.37,12.37,40,8.57122562498459,8.57122562498459,8.57122562498459,8.57122562498459,57.7280334982303,0.0,1.0
2016-01-19,12.0,12.0,12.0,12.0,1317,8.31485105091472,8.31485105091472,8.31485105091472,8.31485105091472,1900.69550292923,0.0,1.0
2016-01-20,11.32,13.0,11.32,13.0,128,7.91296658345384,9.08732911527385,7.91296658345384,9.08732911527385,183.112109057784,0.1,1.0
2016-01-21,11.334,11.334,11.334,11.334,3,7.92275293788567,7.92275293788567,7.92275293788567,7.92275293788567,4.29169005604181,0.0,1.0
2016-01-22,11.334,11.334,11.334,11.334,0,7.92275293788567,7.92275293788567,7.92275293788567,7.92275293788567,0,0.0,1.0
2016-01-25,11.51,11.51,11.51,11.51,170,8.04578139360015,8.04578139360015,8.04578139360015,8.04578139360015,243.195769842369,0.0,1.0
2016-01-26,12.0,12.0,12.0,12.0,454,8.38830379871432,8.38830379871432,8.38830379871432,8.38830379871432,649.475761814327,0.0,1.0
2016-01-27,11.2888,11.955,11.2724,11.2724,2957,7.89115699357718,8.35684765946914,7.87969297838561,7.87969297838561,4230.17583190522,0.0,1.0
2016-01-28,11.25,11.32,11.25,11.32,694,7.86403481129467,7.91296658345384,7.86403481129467,7.91296658345384,992.810966297673,0.0,1.0
2016-01-29,11.15,11.4,11.15,11.4,658,7.79413227963872,7.9688886087786,7.79413227963872,7.9688886087786,941.310685625171,0.0,1.0
2016-02-01,11.05,11.05,11.05,11.05,1,7.72422974798277,7.72422974798277,7.72422974798277,7.72422974798277,1.43056335201394,0.0,1.0
2016-02-02,11.48,11.48,11.48,11.48,5,8.02481063410337,8.02481063410337,8.02481063410337,8.02481063410337,7.15281676006968,0.0,1.0
2016-02-03,11.836,11.836,11.22,11.22,360,8.27366364679856,8.27366364679856,7.84306405179789,7.84306405179789,515.002806725017,0.0,1.0
2016-02-04,11.836,11.836,11.836,11.836,0,8.27366364679856,8.27366364679856,8.27366364679856,8.27366364679856,0,0.0,1.0
2016-02-05,11.836,11.836,11.836,11.836,0,8.27366364679856,8.27366364679856,8.27366364679856,8.27366364679856,0,0.0,1.0
2016-02-08,11.7334,11.7334,11.7334,11.7334,100,8.20194364931955,8.20194364931955,8.20194364931955,8.20194364931955,143.056335201394,0.0,1.0
2016-02-09,11.7334,11.7334,11.7334,11.7334,0,8.20194364931955,8.20194364931955,8.20194364931955,8.20194364931955,0,0.0,1.0
2016-02-10,11.7334,11.7334,11.7334,11.7334,0,8.20194364931955,8.20194364931955,8.20194364931955,8.20194364931955,0,0.0,1.0
2016-02-11,11.7334,11.7334,11.7334,11.7334,0,8.20194364931955,8.20194364931955,8.20194364931955,8.20194364931955,0,0.0,1.0
2016-02-12,11.7334,11.7334,11.7334,11.7334,0,8.20194364931955,8.20194364931955,8.20194364931955,8.20194364931955,0,0.0,1.0
2016-02-16,11.7334,11.7334,11.7334,11.7334,1,8.20194364931955,8.20194364931955,8.20194364931955,8.20194364931955,1.43056335201394,0.0,1.0
2016-02-17,11.7334,11.7334,11.7334,11.7334,20,8.20194364931955,8.20194364931955,8.20194364931955,8.20194364931955,28.6112670402787,0.0,1.0
2016-02-18,11.7334,11.7334,11.7334,11.7334,0,8.20194364931955,8.20194364931955,8.20194364931955,8.20194364931955,0,0.0,1.0
2016-02-19,11.7334,11.7334,11.7334,11.7334,0,8.20194364931955,8.20194364931955,8.20194364931955,8.20194364931955,0,0.0,1.0
2016-02-22,11.01,11.04,11.01,11.04,376,7.69626873532039,7.71723949481717,7.69626873532039,7.71723949481717,537.89182035724,0.0,1.0
2016-02-23,11.0476,11.0476,11.0476,11.0476,3,7.72255208722303,7.72255208722303,7.72255208722303,7.72255208722303,4.29169005604181,0.0,1.0
2016-02-24,11.0476,11.0476,11.0476,11.0476,0,7.72255208722303,7.72255208722303,7.72255208722303,7.72255208722303,0,0.0,1.0
2016-02-25,11.0476,11.0476,11.0476,11.0476,0,7.72255208722303,7.72255208722303,7.72255208722303,7.72255208722303,0,0.0,1.0
2016-02-26,10.56,10.65,10.48,10.48,6263,7.3817073428686,7.44461962135896,7.32578531754384,7.32578531754384,8959.61827366329,0.0,1.0
2016-02-29,10.8,10.8,10.78,10.78,1758,7.54947341884289,7.54947341884289,7.5354929125117,7.5354929125117,2514.9303728405,0.0,1.0
2016-03-01,10.7999,10.8,10.79,10.8,300,7.54940351631123,7.54947341884289,7.54248316567729,7.54947341884289,429.169005604181,0.0,1.0
2016-03-02,10.86,10.86,10.86,10.86,16,7.59141493783646,7.59141493783646,7.59141493783646,7.59141493783646,22.889013632223,0.0,1.0
2016-03-03,10.61,10.61,10.61,10.61,71,7.41665860869658,7.41665860869658,7.41665860869658,7.41665860869658,101.569997992989,0.0,1.0
2016-03-04,10.55,10.55,10.55,10.55,494,7.37471708970301,7.37471708970301,7.37471708970301,7.37471708970301,706.698295894885,0.0,1.0
2016-03-07,10.51,10.51,10.5,10.5,134,7.34675607704062,7.34675607704062,7.33976582387503,7.33976582387503,191.695489169868,0.0,1.0
2016-03-08,10.5,10.5,10.5,10.5,44,7.33976582387503,7.33976582387503,7.33976582387503,7.33976582387503,62.9447874886132,0.0,1.0
2016-03-09,10.5,10.5,10.5,10.5,0,7.33976582387503,7.33976582387503,7.33976582387503,7.33976582387503,0,0.0,1.0
2016-03-10,10.5,10.5,10.5,10.5,72,7.33976582387503,7.33976582387503,7.33976582387503,7.33976582387503,103.000561345003,0.0,1.0
2016-03-11,10.5,10.5,10.5,10.5,0,7.33976582387503,7.33976582387503,7.33976582387503,7.33976582387503,0,0.0,1.0
2016-03-14,10.5,10.5,10.5,10.5,2,7.33976582387503,7.33976582387503,7.33976582387503,7.33976582387503,2.86112670402787,0.0,1.0
2016-03-15,10.5,10.5,10.5,10.5,0,7.33976582387503,7.33976582387503,7.33976582387503,7.33976582387503,0,0.0,1.0
2016-03-16,10.5,10.5,10.5,10.5,0,7.33976582387503,7.33976582387503,7.33976582387503,7.33976582387503,0,0.0,1.0
2016-03-17,10.5,10.5,10.5,10.5,79,7.33976582387503,7.33976582387503,7.33976582387503,7.33976582387503,113.014504809101,0.0,1.0
2016-03-18,10.805,10.805,10.43,10.43,1242,7.55296854542568,7.55296854542568,7.29083405171586,7.29083405171586,1776.75968320131,0.0,1.0
2016-03-21,10.805,10.805,10.805,10.805,0,7.55296854542568,7.55296854542568,7.55296854542568,7.55296854542568,0,0.0,1.0
2016-03-22,10.5,10.5001,10.5,10.5,3803,7.33976582387503,7.33983572640668,7.33976582387503,7.33976582387503,5440.432427709,0.0,1.0
2016-03-23,10.5,10.5,10.5,10.5,10,7.33976582387503,7.33976582387503,7.33976582387503,7.33976582387503,14.3056335201394,0.0,1.0
2016-03-24,10.81,10.81,10.81,10.81,198,7.55646367200848,7.55646367200848,7.55646367200848,7.55646367200848,283.25154369876,0.0,1.0
2016-03-28,10.81,10.81,10.81,10.81,0,7.55646367200848,7.55646367200848,7.55646367200848,7.55646367200848,0,0.0,1.0
2016-03-29,10.35,10.5,10.35,10.5,400,7.2349120263911,7.33976582387503,7.2349120263911,7.33976582387503,572.225340805575,0.0,1.0
2016-03-30,10.35,10.35,10.35,10.35,0,7.2349120263911,7.2349120263911,7.2349120263911,7.2349120263911,0,0.0,1.0
2016-03-31,10.35,10.35,10.35,10.35,0,7.2349120263911,7.2349120263911,7.2349120263911,7.2349120263911,0,0.0,1.0
2016-04-01,10.81,10.81,10.7,10.8,2376,7.55646367200848,7.55646367200848,7.47957088718693,7.54947341884289,3399.01852438512,0.0,1.0
2016-04-04,11.19,11.19,11.19,11.19,100,7.8220932923011,7.8220932923011,7.8220932923011,7.8220932923011,143.056335201394,0.0,1.0
2016-04-05,11.19,11.19,11.19,11.19,0,7.8220932923011,7.8220932923011,7.8220932923011,7.8220932923011,0,0.0,1.0
2016-04-06,11.16,11.16,11.1501,11.16,878,7.80112253280432,7.80112253280432,7.79420218217038,7.80112253280432,1256.03462306824,0.0,1.0
2016-04-07,11.29,11.29,11.29,11.29,0,7.89199582395705,7.89199582395705,7.89199582395705,7.89199582395705,0,0.0,1.0
2016-04-08,11.16,11.16,11.16,11.16,10,7.80112253280432,7.80112253280432,7.80112253280432,7.80112253280432,14.3056335201394,0.0,1.0
2016-04-11,10.51,10.51,10.51,10.51,0,7.34675607704062,7.34675607704062,7.34675607704062,7.34675607704062,0,0.0,1.0
2016-04-12,11.2,11.2,11.2,11.2,1,7.8290835454667,7.8290835454667,7.8290835454667,7.8290835454667,1.43056335201394,0.0,1.0
2016-04-13,11.05,11.06,11.0,11.06,1024,7.72422974798277,7.73122000114836,7.68927848215479,7.73122000114836,1464.89687246227,0.0,1.0
2016-04-14,11.48,11.48,11.0,11.0,61,8.02481063410337,8.02481063410337,7.68927848215479,7.68927848215479,87.2643644728501,0.0,1.0
2016-04-15,11.0,11.0,11.0,11.0,7,7.68927848215479,7.68927848215479,7.68927848215479,7.68927848215479,10.0139434640976,0.0,1.0
2016-04-18,11.0,11.0,11.0,11.0,0,7.68927848215479,7.68927848215479,7.68927848215479,7.68927848215479,0,0.0,1.0
2016-04-19,11.0,11.0,11.0,11.0,0,7.68927848215479,7.68927848215479,7.68927848215479,7.68927848215479,0,0.0,1.0
2016-04-20,11.0,11.0,11.0,11.0,0,7.68927848215479,7.68927848215479,7.68927848215479,7.68927848215479,0,0.0,1.0
2016-04-21,11.48,11.48,11.15,11.15,13,8.09471316575932,8.09471316575932,7.8620254179631,7.8620254179631,18.4367249269914,0.1,1.0
2016-04-22,10.51,11.2,10.51,11.2,18,7.41075221011589,7.89728113732616,7.41075221011589,7.89728113732616,25.5277729758342,0.0,1.0
2016-04-25,10.51,10.51,10.51,10.51,0,7.41075221011589,7.41075221011589,7.41075221011589,7.41075221011589,0,0.0,1.0
2016-04-26,10.53,10.53,10.41,10.41,57,7.42485449786112,7.42485449786112,7.34024077138976,7.34024077138976,80.8379477568082,0.0,1.0
2016-04-27,10.98,11.0,10.98,11.0,21012,7.74215597212869,7.75625825987391,7.74215597212869,7.75625825987391,29799.4203204571,0.0,1.0
2016-04-28,10.75,11.0499,10.7,10.97,19852,7.57997966305859,7.79144346779825,7.54472394369553,7.73510482825607,28154.2971731256,0.0,1.0
2016-04-29,10.75,10.75,10.75,10.75,1146,7.57997966305859,7.57997966305859,7.57997966305859,7.57997966305859,1625.26821279478,0.0,1.0
2016-05-02,10.42,10.88,10.42,10.88,137,7.34729191526238,7.67164453340256,7.34729191526238,7.67164453340256,194.294716538294,0.0,1.0
2016-05-03,10.55,10.77,10.55,10.77,130,7.43895678560634,7.59408195080382,7.43895678560634,7.59408195080382,184.367249269914,0.0,1.0
2016-05-04,10.99,10.99,10.99,10.99,2,7.7492071160013,7.7492071160013,7.7492071160013,7.7492071160013,2.83641921953713,0.0,1.0
2016-05-05,10.445,10.445,10.445,10.445,4,7.36491977494391,7.36491977494391,7.36491977494391,7.36491977494391,5.67283843907427,0.0,1.0
2016-05-06,10.5499,10.5499,10.5499,10.5499,315,7.43888627416761,7.43888627416761,7.43888627416761,7.43888627416761,446.736027077099,0.0,1.0
2016-05-09,10.3,10.32,10.25,10.25,118,7.26267818879103,7.27678047653625,7.22742246942796,7.22742246942796,167.348733952691,0.0,1.0
2016-05-10,10.25,10.25,10.25,10.25,3,7.22742246942796,7.22742246942796,7.22742246942796,7.22742246942796,4.2546288293057,0.0,1.0
2016-05-11,10.28,10.41,10.28,10.41,108,7.2485759010458,7.34024077138976,7.2485759010458,7.34024077138976,153.166637855005,0.0,1.0
2016-05-12,10.26,10.26,10.25,10.25,65,7.23447361330057,7.23447361330057,7.22742246942796,7.22742246942796,92.1836246349569,0.0,1.0
2016-05-13,10.33,10.33,10.33,10.33,199,7.28383162040886,7.28383162040886,7.28383162040886,7.28383162040886,282.223712343945,0.0,1.0
2016-05-16,10.63,10.67,10.4,10.46,4249,7.49536593658724,7.52357051207769,7.33318962751715,7.37549649075283,6025.97263190664,0.0,1.0
2016-05-17,10.67,10.73,10.61,10.66,5519,7.52357051207769,7.56587737531337,7.48126364884202,7.51651936820508,7827.09883631272,0.0,1.0
2016-05-18,10.67,10.67,10.67,10.67,0,7.52357051207769,7.52357051207769,7.52357051207769,7.52357051207769,0,0.0,1.0
2016-05-19,10.67,10.67,10.67,10.67,0,7.52357051207769,7.52357051207769,7.52357051207769,7.52357051207769,0,0.0,1.0
2016-05-20,10.67,10.67,10.67,10.67,46,7.52357051207769,7.52357051207769,7.52357051207769,7.52357051207769,65.2376420493541,0.0,1.0
2016-05-23,10.67,10.67,10.67,10.67,0,7.52357051207769,7.52357051207769,7.52357051207769,7.52357051207769,0,0.0,1.0
2016-05-24,10.67,10.67,10.67,10.67,109,7.52357051207769,7.52357051207769,7.52357051207769,7.52357051207769,154.584847464774,0.0,1.0
2016-05-25,10.45,10.45,10.42,10.42,1586,7.36844534688021,7.36844534688021,7.34729191526238,7.34729191526238,2249.28044109295,0.0,1.0
2016-05-26,10.6901,10.8,10.48,10.72,10862,7.53774331126164,7.61523538242166,7.38959877849805,7.55882623144076,15404.5927813062,0.0,1.0
2016-05-27,10.6901,10.6901,10.6901,10.6901,21,7.53774331126164,7.53774331126164,7.53774331126164,7.53774331126164,29.7824018051399,0.0,1.0
2016-05-31,10.5,10.5,10.5,10.5,300,7.40370106624328,7.40370106624328,7.40370106624328,7.40370106624328,425.46288293057,0.0,1.0
2016-06-01,10.4601,10.9962,10.46,10.58,6442,7.37556700219155,7.75357882520232,7.37549649075283,7.46011021722418,9136.10630612911,0.0,1.0
2016-06-02,10.4601,10.4601,10.4601,10.4601,84,7.37556700219155,7.37556700219155,7.37556700219155,7.37556700219155,119.12960722056,0.0,1.0
2016-06-03,10.4601,10.4601,10.4601,10.4601,0,7.37556700219155,7.37556700219155,7.37556700219155,7.37556700219155,0,0.0,1.0
2016-06-06,10.81,11.0,10.46,10.51,12589,7.62228652629427,7.75625825987391,7.37549649075283,7.41075221011589,17853.8407773765,0.0,1.0
2016-06-07,10.95,11.0,10.95,10.96,11756,7.72100254051085,7.75625825987391,7.72100254051085,7.72805368438346,16672.4721724393,0.0,1.0
2016-06-08,10.99,10.997,10.95,10.95,2133,7.7492071160013,7.75414291671213,7.72100254051085,7.72100254051085,3025.04109763635,0.0,1.0
2016-06-09,11.0,11.0,10.99,11.0,3200,7.75625825987391,7.75625825987391,7.7492071160013,7.75625825987391,4538.27075125941,0.0,1.0
2016-06-10,11.0,11.0,10.99,11.0,1215,7.75625825987391,7.75625825987391,7.7492071160013,7.75625825987391,1723.12467586881,0.0,1.0
2016-06-13,10.99,11.0,10.99,11.0,700,7.7492071160013,7.75625825987391,7.7492071160013,7.75625825987391,992.746726837996,0.0,1.0
2016-06-14,10.99,10.99,10.99,10.99,0,7.7492071160013,7.7492071160013,7.7492071160013,7.7492071160013,0,0.0,1.0
2016-06-15,10.9899,10.9899,10.9899,10.9899,101,7.74913660456257,7.74913660456257,7.74913660456257,7.74913660456257,143.239170586625,0.0,1.0
2016-06-16,10.95,10.95,10.95,10.95,106,7.72100254051085,7.72100254051085,7.72100254051085,7.72100254051085,150.330218635468,0.0,1.0
2016-06-17,10.8,10.909,10.8,10.909,3117,7.61523538242166,7.69209285063314,7.61523538242166,7.69209285063314,4420.55935364862,0.0,1.0
2016-06-20,10.81,10.88,10.81,10.88,700,7.62228652629427,7.67164453340256,7.62228652629427,7.67164453340256,992.746726837997,0.0,1.0
2016-06-21,10.8001,10.9539,10.8,10.9539,8416,7.61530589386038,7.72375248662117,7.61523538242166,7.72375248662117,11935.6520758123,0.0,1.0
2016-06-22,10.8,10.8,10.8,10.8,528,7.61523538242166,7.61523538242166,7.61523538242166,7.61523538242166,748.814673957803,0.0,1.0
2016-06-23,10.7901,10.99,10.75,10.88,3154,7.60825474998777,7.7492071160013,7.57997966305859,7.67164453340256,4473.03310921006,0.0,1.0
2016-06-24,10.7901,10.7901,10.7901,10.7901,0,7.60825474998777,7.60825474998777,7.60825474998777,7.60825474998777,0,0.0,1.0
2016-06-27,10.7901,10.7901,10.7901,10.7901,0,7.60825474998777,7.60825474998777,7.60825474998777,7.60825474998777,0,0.0,1.0
2016-06-28,10.7901,10.7901,10.7901,10.7901,8,7.60825474998777,7.60825474998777,7.60825474998777,7.60825474998777,11.3456768781485,0.0,1.0
2016-06-29,10.7901,10.7901,10.7901,10.7901,0,7.60825474998777,7.60825474998777,7.60825474998777,7.60825474998777,0,0.0,1.0
2016-06-30,10.67,10.96,10.67,10.8787,426,7.52357051207769,7.72805368438346,7.52357051207769,7.67072788469912,604.15729376141,0.0,1.0
2016-07-01,10.67,10.67,10.67,10.67,0,7.52357051207769,7.52357051207769,7.52357051207769,7.52357051207769,0,0.0,1.0
2016-07-05,10.7,10.8,10.61,10.8,3575,7.54472394369553,7.61523538242166,7.48126364884202,7.61523538242166,5070.09935492263,0.0,1.0
2016-07-06,10.7528,10.7528,10.7528,10.7528,200,7.58195398334293,7.58195398334293,7.58195398334293,7.58195398334293,283.641921953713,0.0,1.0
2016-07-07,10.75,11.65,10.75,11.25,7493,7.57997966305859,8.21458261159373,7.57997966305859,7.93253685668923,10626.6446059959,0.0,1.0
2016-07-08,10.75,10.75,10.75,10.75,10,7.57997966305859,7.57997966305859,7.57997966305859,7.57997966305859,14.1820960976857,0.0,1.0
2016-07-11,10.75,10.75,10.75,10.75,2,7.57997966305859,7.57997966305859,7.57997966305859,7.57997966305859,2.83641921953713,0.0,1.0
2016-07-12,10.9672,10.99,10.9672,10.99,614,7.73313050797174,7.7492071160013,7.73313050797174,7.7492071160013,870.7807003979,0.0,1.0
2016-07-13,11.0,11.0,11.0,11.0,100,7.75625825987391,7.75625825987391,7.75625825987391,7.75625825987391,141.820960976857,0.0,1.0
2016-07-14,11.0,11.0,11.0,11.0,0,7.75625825987391,7.75625825987391,7.75625825987391,7.75625825987391,0,0.0,1.0
2016-07-15,10.8512,10.99,10.8512,10.99,2553,7.65133723904943,7.7492071160013,7.65133723904943,7.7492071160013,3620.68913373915,0.0,1.0
2016-07-18,10.999,10.999,10.999,10.999,450,7.75555314548665,7.75555314548665,7.75555314548665,7.75555314548665,638.194324395855,0.0,1.0
2016-07-19,10.999,10.999,10.999,10.999,0,7.75555314548665,7.75555314548665,7.75555314548665,7.75555314548665,0,0.0,1.0
2016-07-20,11.28,11.28,10.99,10.99,54,7.95369028830706,7.95369028830706,7.7492071160013,7.7492071160013,76.5833189275026,0.0,1.0
2016-07-21,10.899,10.899,10.899,10.899,10,7.75555314548665,7.75555314548665,7.75555314548665,7.75555314548665,14.0531562295369,0.1,1.0
2016-07-22,10.9899,10.99,10.9899,10.99,313,7.82023612382638,7.82030728221839,7.82023612382638,7.82030728221839,439.863789984504,0.0,1.0
2016-07-25,10.7153,10.7153,10.62,10.65,401,7.62483517935894,7.62483517935894,7.55702123177064,7.57836874937451,563.531564804429,0.0,1.0
2016-07-26,10.7801,10.87,10.7801,10.87,203,7.6709458173833,7.73491721180291,7.6709458173833,7.73491721180291,285.279071459599,0.0,1.0
2016-07-27,10.56,10.65,10.5101,10.65,4827,7.5143261965629,7.57836874937451,7.47881815894846,7.57836874937451,6783.45851199745,0.0,1.0
2016-07-28,10.72,10.72,10.6,10.62,318,7.62817962378355,7.62817962378355,7.54278955336806,7.55702123177064,446.890368099272,0.0,1.0
2016-07-29,10.57,10.71,10.57,10.71,134,7.52144203576419,7.62106378458226,7.52144203576419,7.62106378458226,188.312293475794,0.0,1.0
2016-08-01,10.57,10.57,10.57,10.57,0,7.52144203576419,7.52144203576419,7.52144203576419,7.52144203576419,0,0.0,1.0
2016-08-02,10.879,10.879,10.879,10.879,131,7.74132146708407,7.74132146708407,7.74132146708407,7.74132146708407,184.096346606933,0.0,1.0
2016-08-03,10.879,10.879,10.879,10.879,144,7.74132146708407,7.74132146708407,7.74132146708407,7.74132146708407,202.365449705331,0.0,1.0
2016-08-04,10.6,10.6,10.6,10.6,1200,7.54278955336806,7.54278955336806,7.54278955336806,7.54278955336806,1686.37874754442,0.0,1.0
2016-08-05,10.74,10.74,10.55,10.58,930,7.64241130218613,7.64241130218613,7.50721035736161,7.52855787496548,1306.94352934693,0.0,1.0
2016-08-08,10.74,10.74,10.74,10.74,182,7.64241130218613,7.64241130218613,7.64241130218613,7.64241130218613,255.767443377571,0.0,1.0
2016-08-09,10.57,10.8799,10.57,10.8799,501,7.52144203576419,7.74196189261218,7.52144203576419,7.74196189261218,704.063127099797,0.0,1.0
2016-08-10,10.57,10.58,10.57,10.58,174,7.52144203576419,7.52855787496548,7.52144203576419,7.52855787496548,244.524918393942,0.0,1.0
2016-08-11,10.57,10.57,10.57,10.57,35,7.52144203576419,7.52144203576419,7.52144203576419,7.52144203576419,49.186046803379,0.0,1.0
2016-08-12,10.59,10.68,10.58,10.68,487,7.53567371416677,7.59971626697839,7.52855787496548,7.59971626697839,684.388708378446,0.0,1.0
2016-08-15,10.75,10.75,10.55,10.55,929,7.64952714138742,7.64952714138742,7.50721035736161,7.50721035736161,1305.53821372398,0.0,1.0
2016-08-16,10.75,10.75,10.75,10.75,0,7.64952714138742,7.64952714138742,7.64952714138742,7.64952714138742,0,0.0,1.0
2016-08-17,10.75,10.75,10.75,10.75,0,7.64952714138742,7.64952714138742,7.64952714138742,7.64952714138742,0,0.0,1.0
2016-08-18,10.75,10.75,10.75,10.75,144,7.64952714138742,7.64952714138742,7.64952714138742,7.64952714138742,202.365449705331,0.0,1.0
2016-08-19,10.75,10.75,10.75,10.75,0,7.64952714138742,7.64952714138742,7.64952714138742,7.64952714138742,0,0.0,1.0
2016-08-22,10.75,10.75,10.75,10.75,0,7.64952714138742,7.64952714138742,7.64952714138742,7.64952714138742,0,0.0,1.0
2016-08-23,10.46,10.58,10.46,10.58,4180,7.44316780454999,7.52855787496548,7.44316780454999,7.52855787496548,5874.21930394641,0.0,1.0
2016-08-24,10.55,10.55,10.5,10.5,14262,7.50721035736161,7.50721035736161,7.47163116135515,7.47163116135515,20042.6114145655,0.0,1.0
2016-08-25,10.5,10.5,10.45,10.45,2564,7.47163116135515,7.47163116135515,7.4360519653487,7.4360519653487,3603.22925725326,0.0,1.0
2016-08-26,10.48,10.4805,10.47,10.4805,325,7.45739948295257,7.45775527491264,7.45028364375128,7.45775527491264,456.727577459949,0.0,1.0
2016-08-29,10.5,10.5,10.5,10.5,230,7.47163116135515,7.47163116135515,7.47163116135515,7.47163116135515,323.222593279348,0.0,1.0
2016-08-30,10.5,10.525,10.5,10.5,1266,7.47163116135515,7.48942075935838,7.47163116135515,7.47163116135515,1779.12957865937,0.0,1.0
2016-08-31,10.49,10.5272,10.49,10.5272,1000,7.46451532215386,7.49098624398267,7.46451532215386,7.49098624398267,1405.31562295369,0.0,1.0
2016-09-01,10.5,10.5,10.45,10.45,5908,7.47163116135515,7.47163116135515,7.4360519653487,7.4360519653487,8302.60470041039,0.0,1.0
2016-09-02,10.5,10.52,10.485,10.5,7340,7.47163116135515,7.48586283975774,7.46095740255322,7.47163116135515,10315.0166724801,0.0,1.0
2016-09-06,10.42,10.5,10.42,10.5,1655,7.41470444774483,7.47163116135515,7.41470444774483,7.47163116135515,2325.79735598835,0.0,1.0
2016-09-07,10.25,10.4,10.25,10.4,2592,7.29373518132289,7.40047276934225,7.29373518132289,7.40047276934225,3642.57809469596,0.0,1.0
2016-09-08,10.4,10.4,10.4,10.4,1074,7.40047276934225,7.40047276934225,7.40047276934225,7.40047276934225,1509.30897905226,0.0,1.0
2016-09-09,10.3,10.4579,10.25,10.4,3249,7.32931437732934,7.44167347831772,7.29373518132289,7.40047276934225,4565.87045897653,0.0,1.0
2016-09-12,10.05,10.399,10.0,10.34,8118,7.15141839729708,7.39976118542212,7.11583920129062,7.3577777341345,11408.352227138,0.0,1.0
2016-09-13,10.115,10.25,10.02,10.22,7291,7.19767135210547,7.29373518132289,7.1300708796932,7.27238766371902,10246.1562069553,0.0,1.0
2016-09-14,10.49,10.49,10.49,10.49,428,7.46451532215386,7.46451532215386,7.46451532215386,7.46451532215386,601.475086624179,0.0,1.0
2016-09-15,9.86,9.86,9.86,9.86,200,7.01621745247255,7.01621745247255,7.01621745247255,7.01621745247255,281.063124590738,0.0,1.0
2016-09-16,10.24,10.24,10.24,10.24,245,7.2866193421216,7.2866193421216,7.2866193421216,7.2866193421216,344.302327623653,0.0,1.0
2016-09-19,10.25,10.25,10.2,10.24,1845,7.29373518132289,7.29373518132289,7.25815598531644,7.2866193421216,2592.80732434955,0.0,1.0
2016-09-20,10.21,10.28,10.1,10.28,1403,7.26527182451773,7.31508269892676,7.18699759330353,7.31508269892676,1971.65781900402,0.0,1.0
2016-09-21,10.21,10.21,10.21,10.21,18,7.26527182451773,7.26527182451773,7.26527182451773,7.26527182451773,25.2956812131664,0.0,1.0
2016-09-22,10.22,10.38,10.12,10.17,3550,7.27238766371902,7.38624109093967,7.20122927170611,7.23680846771256,4988.87046148559,0.0,1.0
2016-09-23,10.22,10.22,10.22,10.22,1,7.27238766371902,7.27238766371902,7.27238766371902,7.27238766371902,1.40531562295369,0.0,1.0
2016-09-26,10.3,10.3,10.3,10.3,1202,7.32931437732934,7.32931437732934,7.32931437732934,7.32931437732934,1689.18937879033,0.0,1.0
2016-09-27,10.08,10.1,10.08,10.1,789,7.17276591490095,7.18699759330353,7.17276591490095,7.18699759330353,1108.79402651046,0.0,1.0
2016-09-28,10.03,10.03,10.03,10.03,185,7.13718671889449,7.13718671889449,7.13718671889449,7.13718671889449,259.983390246432,0.0,1.0
2016-09-29,10.16,10.24,10.16,10.2301,4045,7.22969262851127,7.2866193421216,7.22969262851127,7.27957466131232,5684.50169484767,0.0,1.0
2016-09-30,10.16,10.16,10.16,10.16,0,7.22969262851127,7.22969262851127,7.22969262851127,7.22969262851127,0,0.0,1.0
2016-10-03,10.1405,10.1405,10.134,10.134,1349,7.21581674206876,7.21581674206876,7.21119144658792,7.21119144658792,1895.77077536452,0.0,1.0
2016-10-04,10.37,10.4,10.37,10.39,240,7.37912525173838,7.40047276934225,7.37912525173838,7.39335693014096,337.275749508885,0.0,1.0
2016-10-05,10.26,10.26,10.26,10.26,1,7.30085102052418,7.30085102052418,7.30085102052418,7.30085102052418,1.40531562295369,0.0,1.0
2016-10-06,10.4,10.4,10.4,10.4,1,7.40047276934225,7.40047276934225,7.40047276934225,7.40047276934225,1.40531562295369,0.0,1.0
2016-10-07,10.4,10.4,10.4,10.4,9,7.40047276934225,7.40047276934225,7.40047276934225,7.40047276934225,12.6478406065832,0.0,1.0
2016-10-10,10.25,10.54,10.2,10.4,12557,7.29373518132289,7.50009451816032,7.25815598531644,7.40047276934225,17646.5482774294,0.0,1.0
2016-10-11,10.11,10.25,10.11,10.22,5230,7.19411343250482,7.29373518132289,7.19411343250482,7.27238766371902,7349.80070804778,0.0,1.0
2016-10-12,10.1839,10.1839,10.1839,10.1839,120,7.24669948420236,7.24669948420236,7.24669948420236,7.24669948420236,168.637874754442,0.0,1.0
2016-10-13,10.05,10.2,10.0204,10.2,2778,7.15141839729708,7.25815598531644,7.13035551326126,7.25815598531644,3903.96680056534,0.0,1.0
2016-10-14,9.9399,10.07,9.9399,10.0,692,7.07307300769087,7.16565007569966,7.07307300769087,7.11583920129062,972.478411083951,0.0,1.0
2016-10-17,10.0853,10.1,10.0853,10.1,1330,7.17653730967763,7.18699759330353,7.17653730967763,7.18699759330353,1869.0697785284,0.0,1.0
2016-10-18,10.0853,10.0853,10.0853,10.0853,0,7.17653730967763,7.17653730967763,7.17653730967763,7.17653730967763,0,0.0,1.0
2016-10-19,10.0853,10.0853,10.0853,10.0853,0,7.17653730967763,7.17653730967763,7.17653730967763,7.17653730967763,0,0.0,1.0
2016-10-20,10.0,10.0,9.98,9.98,407,7.18699759330353,7.18699759330353,7.17262359811692,7.17262359811692,566.300454002129,0.1,1.0
2016-10-21,9.99,10.0,9.99,10.0,1927,7.17981059571023,7.18699759330353,7.17981059571023,7.18699759330353,2681.23089646708,0.0,1.0
2016-10-24,10.2,10.2,10.1999,10.1999,2853,7.3307375451696,7.3307375451696,7.33066567519367,7.33066567519367,3969.66878444245,0.0,1.0
2016-10-25,10.2,10.2,10.2,10.2,261,7.3307375451696,7.3307375451696,7.3307375451696,7.3307375451696,363.155819396943,0.0,1.0
2016-10-26,10.0001,10.1,10.0001,10.1,2026,7.18706946327946,7.25886756923656,7.18706946327946,7.25886756923656,2818.97965554868,0.0,1.0
2016-10-27,10.0001,10.0001,10.0001,10.0001,8,7.18706946327946,7.18706946327946,7.18706946327946,7.18706946327946,11.1312128550787,0.0,1.0
2016-10-28,10.0,10.01,10.0,10.01,2150,7.18699759330353,7.19418459089683,7.18699759330353,7.19418459089683,2991.5134548024,0.0,1.0
2016-10-31,10.0,10.0,10.0,10.0,0,7.18699759330353,7.18699759330353,7.18699759330353,7.18699759330353,0,0.0,1.0
2016-11-01,10.199,10.199,10.199,10.199,208,7.33001884541027,7.33001884541027,7.33001884541027,7.33001884541027,289.411534232046,0.0,1.0
2016-11-02,10.199,10.199,10.199,10.199,0,7.33001884541027,7.33001884541027,7.33001884541027,7.33001884541027,0,0.0,1.0
2016-11-03,10.199,10.199,10.199,10.199,0,7.33001884541027,7.33001884541027,7.33001884541027,7.33001884541027,0,0.0,1.0
2016-11-04,10.13,10.13,10.13,10.13,322,7.28042856201648,7.28042856201648,7.28042856201648,7.28042856201648,448.031317416918,0.0,1.0
2016-11-07,9.96,9.98,9.96,9.96,356,7.15824960293032,7.17262359811692,7.15824960293032,7.15824960293032,495.338972051002,0.0,1.0
2016-11-08,9.93,9.97,9.93,9.97,33,7.13668861015041,7.16543660052362,7.13668861015041,7.16543660052362,45.9162530271997,0.0,1.0
2016-11-09,10.05,10.05,10.007,10.01,1074,7.22293258127005,7.22293258127005,7.19202849161884,7.19418459089683,1494.36532579432,0.0,1.0
2016-11-10,10.05,10.199,10.0471,10.1,6850,7.22293258127005,7.33001884541027,7.22084835196799,7.25886756923656,9531.10100716114,0.0,1.0
2016-11-11,10.0786,10.1555,10.0786,10.1555,1608,7.2434873943869,7.2987554058794,7.2434873943869,7.2987554058794,2237.37378387082,0.0,1.0
2016-11-14,10.05,10.2,10.05,10.2,4359,7.22293258127005,7.3307375451696,7.22293258127005,7.3307375451696,6065.11960441101,0.0,1.0
2016-11-15,10.05,10.05,10.05,10.05,625,7.22293258127005,7.22293258127005,7.22293258127005,7.22293258127005,869.626004303024,0.0,1.0
2016-11-16,10.0501,10.0601,10.05,10.06,6727,7.22300445124598,7.23019144883928,7.22293258127005,7.23011957886335,9359.95860951431,0.0,1.0
2016-11-17,10.1849,10.1849,10.1849,10.1849,121,7.31988517880371,7.31988517880371,7.31988517880371,7.31988517880371,168.359594433066,0.0,1.0
2016-11-18,10.2,10.2,10.1,10.18,1608,7.3307375451696,7.3307375451696,7.25886756923656,7.31636354998299,2237.37378387082,0.0,1.0
2016-11-21,10.47,10.5,10.3,10.3,1495,7.5247864801888,7.54634747296871,7.40260752110264,7.40260752110264,2080.14540229283,0.0,1.0
2016-11-22,10.36,10.55,10.31,10.55,2760,7.44572950666246,7.58228246093522,7.40979451869594,7.58228246093522,3840.26843500215,0.0,1.0
2016-11-23,10.64,11.4,10.61,11.4,5803,7.64696543927496,8.19317725636602,7.62540444649505,8.19317725636602,8074.30352475272,0.0,1.0
2016-11-25,10.64,10.64,10.64,10.64,149,7.64696543927496,7.64696543927496,7.64696543927496,7.64696543927496,207.318839425841,0.0,1.0
2016-11-28,10.92,10.92,10.83,10.9,4542,7.84820137188745,7.84820137188745,7.78351839354772,7.83382737670085,6319.74609847094,0.0,1.0
2016-11-29,10.49,10.99,10.49,10.99,4193,7.5391604753754,7.89851035504058,7.5391604753754,7.89851035504058,5834.14693766813,0.0,1.0
2016-11-30,10.82,10.8527,10.25,10.25,878,7.77633139595442,7.79983287808452,7.36667253313612,7.36667253313612,1221.65061084489,0.0,1.0
2016-12-01,10.4933,10.89,10.312,10.75,9191,7.54153218458119,7.82664037910754,7.4112319182146,7.72602241280129,12788.3721688786,0.0,1.0
2016-12-02,10.4933,10.4933,10.4933,10.4933,25,7.54153218458119,7.54153218458119,7.54153218458119,7.54153218458119,34.785040172121,0.0,1.0
2016-12-05,10.41,10.8894,10.4,10.44,2122,7.48166449462897,7.82620915925195,7.47447749703567,7.50322548740888,2952.55420980963,0.0,1.0
2016-12-06,10.76,10.76,10.76,10.76,178,7.7332094103946,7.7332094103946,7.7332094103946,7.7332094103946,247.669486025501,0.0,1.0
2016-12-07,10.75,10.75,10.53,10.53,16768,7.72602241280129,7.72602241280129,7.56790846574862,7.56790846574862,23331.022144245,0.0,1.0
2016-12-08,10.75,10.9799,10.62,10.7,157748,7.72602241280129,7.89125148747134,7.63259144408835,7.69008742483478,219490.82068287,0.0,1.0
2016-12-09,10.82,10.98,10.75,10.77,24468,7.77633139595442,7.89132335744728,7.72602241280129,7.7403964079879,34044.8145172582,0.0,1.0
2016-12-12,10.8216,10.8335,10.8216,10.8335,624,7.77748131556935,7.78603384270538,7.77748131556935,7.78603384270538,868.234602696139,0.0,1.0
2016-12-13,10.97,10.9799,10.7999,10.7999,4617,7.88413635985397,7.89125148747134,7.76188553079188,7.76188553079188,6424.1012189873,0.0,1.0
2016-12-14,10.7901,10.94,10.7662,10.93,3196,7.75484227315044,7.86257536707406,7.73766534890245,7.85538836948076,4446.91953560395,0.0,1.0
2016-12-15,11.9,11.9,10.87,10.87,664,8.5525271360312,8.5525271360312,7.81226638392094,7.81226638392094,923.890666971533,0.0,1.0
2016-12-16,11.8,12.48,11.6,12.43,5341,8.48065716009817,8.96937299644281,8.33691720823209,8.93343800847629,7431.47598237192,0.0,1.0
2016-12-19,11.85,12.08,11.85,12.074,2319,8.51659214806468,8.68189309271066,8.51659214806468,8.67758089415468,3226.66032636594,0.0,1.0
2016-12-20,11.3,11.88,11.3,11.85,3569,8.12130728043299,8.53815314084459,8.12130728043299,8.51659214806468,4965.91233497199,0.0,1.0
2016-12-21,11.665,11.665,11.3624,11.3624,2397,8.38363269258857,8.38363269258857,8.1661541454152,8.1661541454152,3335.18965170296,0.0,1.0
2016-12-22,11.25,11.45,11.25,11.35,3718,8.08537229246647,8.22911224433254,8.08537229246647,8.15724226839951,5173.23117439783,0.0,1.0
2016-12-23,11.25,11.25,11.25,11.25,0,8.08537229246647,8.08537229246647,8.08537229246647,8.08537229246647,0,0.0,1.0
2016-12-27,11.25,11.7211,11.25,11.31,2793,8.08537229246647,8.423951749087,8.08537229246647,8.12849427802629,3886.18468802936,0.0,1.0
2016-12-28,11.25,11.25,11.25,11.25,0,8.08537229246647,8.08537229246647,8.08537229246647,8.08537229246647,0,0.0,1.0
2016-12-29,11.25,11.25,11.25,11.25,0,8.08537229246647,8.08537229246647,8.08537229246647,8.08537229246647,0,0.0,1.0
2016-12-30,11.5,11.5,11.25,11.25,3137,8.26504723229906,8.26504723229906,8.08537229246647,8.08537229246647,4364.82684079774,0.0,1.0
2017-01-03,11.961,11.9925,11.3763,11.4877,2985,8.59636782135035,8.61900686376926,8.1761440720699,8.2562072252593,4153.33379655124,0.0,1.0
2017-01-04,11.86,11.983,11.25,11.84,1451,8.52377914565799,8.61217921605562,8.08537229246647,8.50940515047138,2018.9237315899,0.0,1.0
2017-01-05,11.86,11.86,11.86,11.86,0,8.52377914565799,8.52377914565799,8.52377914565799,8.52377914565799,0,0.0,1.0
2017-01-06,11.86,11.86,11.86,11.86,9,8.52377914565799,8.52377914565799,8.52377914565799,8.52377914565799,12.5226144619635,0.0,1.0
2017-01-09,11.86,11.86,11.86,11.86,0,8.52377914565799,8.52377914565799,8.52377914565799,8.52377914565799,0,0.0,1.0
2017-01-10,11.7,11.75,11.3025,11.3025,2291,8.40878718416513,8.44472217213165,8.12310402983131,8.12310402983131,3187.70108137317,0.0,1.0
2017-01-11,11.65,11.65,11.65,11.65,350,8.37285219619861,8.37285219619861,8.37285219619861,8.37285219619861,486.990562409694,0.0,1.0
2017-01-12,11.9253,11.9253,11.9253,11.9253,403,8.57071023994226,8.57071023994226,8.57071023994226,8.57071023994226,560.73484757459,0.0,1.0
2017-01-13,11.6629,11.68,11.515,11.68,920,8.38212342309397,8.39441318897852,8.27582772868901,8.39441318897852,1280.08947833405,0.0,1.0
2017-01-17,11.6629,11.6629,11.6629,11.6629,35,8.38212342309397,8.38212342309397,8.38212342309397,8.38212342309397,48.6990562409694,0.0,1.0
2017-01-18,11.6629,11.6629,11.6629,11.6629,1,8.38212342309397,8.38212342309397,8.38212342309397,8.38212342309397,1.39140160688484,0.0,1.0
2017-01-19,11.4315,11.4315,11.4315,11.4315,606,8.28768627471797,8.28768627471797,8.28768627471797,8.28768627471797,835.877320927636,0.1,1.0
2017-01-20,11.4315,11.4315,11.4315,11.4315,32,8.28768627471797,8.28768627471797,8.28768627471797,8.28768627471797,44.1387364186211,0.0,1.0
2017-01-23,11.68,11.68,11.68,11.68,0,8.46784548735563,8.46784548735563,8.46784548735563,8.46784548735563,0,0.0,1.0
2017-01-24,11.6999,11.7,11.65,11.65,2202,8.48227272410206,8.48234522277918,8.44609588422029,8.44609588422029,3037.29679980636,0.0,1.0
2017-01-25,11.6999,11.6999,11.6999,11.6999,4,8.48227272410206,8.48227272410206,8.48227272410206,8.48227272410206,5.51734205232764,0.0,1.0
2017-01-26,11.6655,11.6655,11.6655,11.6655,500,8.45733317917355,8.45733317917355,8.45733317917355,8.45733317917355,689.667756540954,0.0,1.0
2017-01-27,11.7,11.7,11.5,11.6999,19024,8.48234522277918,8.48234522277918,8.33734786854364,8.48227272410206,26240.4788008702,0.0,1.0
2017-01-30,11.7252,11.7252,11.7252,11.7252,450,8.50061488941286,8.50061488941286,8.50061488941286,8.50061488941286,620.700980886859,0.0,1.0
2017-01-31,11.85,11.85,11.5,11.7382,2394,8.59109323845584,8.59109323845584,8.33734786854364,8.51003971743817,3302.12921831809,0.0,1.0
2017-02-01,11.8505,11.8505,11.8505,11.8505,1014,8.59145573184143,8.59145573184143,8.59145573184143,8.59145573184143,1398.64621026506,0.0,1.0
2017-02-02,11.92,12.21,11.8838,11.8838,8288,8.64184231243828,8.85208847607981,8.61559779132164,8.61559779132164,11431.9327324229,0.0,1.0
2017-02-03,12.05,12.275,11.9747,11.9747,4261,8.73609059269138,8.89921261620636,8.6814990888217,8.6814990888217,5877.34862124201,0.0,1.0
2017-02-06,12.22,12.29,12.1379,12.1379,3629,8.85933834379159,8.91008741777403,8.7998169298779,8.7998169298779,5005.60857697425,0.0,1.0
2017-02-07,12.2,12.26,12.1192,12.26,557,8.84483860836803,8.8883378146387,8.78625967725688,8.8883378146387,768.289880786623,0.0,1.0
2017-02-08,12.2,12.2,12.2,12.2,0,8.84483860836803,8.84483860836803,8.84483860836803,8.84483860836803,0,0.0,1.0
2017-02-09,12.19,12.19,12.19,12.19,120,8.83758874065626,8.83758874065626,8.83758874065626,8.83758874065626,165.520261569829,0.0,1.0
2017-02-10,12.25,12.25,12.23,12.25,22406,8.88108794692692,8.88108794692692,8.86658821150337,8.88108794692692,30905.3915061133,0.0,1.0
2017-02-13,12.2,12.25,11.8776,12.15,2199,8.84483860836803,8.88108794692692,8.61110287334034,8.80858926980915,3033.15879326712,0.0,1.0
2017-02-14,12.1709,12.1709,12.1709,12.1709,447,8.82374149332676,8.82374149332676,8.82374149332676,8.82374149332676,616.562974347613,0.0,1.0
2017-02-15,12.11,12.2,11.8919,12.01,1093,8.77958979896204,8.84483860836803,8.62147018416818,8.70709112184427,1507.61371579853,0.0,1.0
2017-02-16,12.24,12.24,12.1899,12.1899,614,8.87383807921514,8.87383807921514,8.83751624197914,8.83751624197914,846.912005032292,0.0,1.0
2017-02-17,12.24,12.25,12.2,12.25,883,8.87383807921514,8.88108794692692,8.84483860836803,8.88108794692692,1217.95325805133,0.0,1.0
2017-02-21,12.25,12.25,12.1804,12.22,600,8.88108794692692,8.88108794692692,8.83062886765295,8.85933834379159,827.601307849145,0.0,1.0
2017-02-22,12.24,12.24,11.88,11.88,502,8.87383807921514,8.87383807921514,8.61284284159117,8.61284284159117,692.426427567118,0.0,1.0
2017-02-23,12.24,12.24,12.24,12.24,1,8.87383807921514,8.87383807921514,8.87383807921514,8.87383807921514,1.37933551308191,0.0,1.0
2017-02-24,12.25,12.25,12.25,12.25,120,8.88108794692692,8.88108794692692,8.88108794692692,8.88108794692692,165.520261569829,0.0,1.0
2017-02-27,12.34,12.34,12.2499,12.25,2252,8.94633675633291,8.94633675633291,8.8810154482498,8.88108794692692,3106.26357546046,0.0,1.0
2017-02-28,12.41,12.41,12.41,12.41,2,8.99708583031535,8.99708583031535,8.99708583031535,8.99708583031535,2.75867102616382,0.0,1.0
2017-03-01,12.41,12.41,12.41,12.41,40,8.99708583031535,8.99708583031535,8.99708583031535,8.99708583031535,55.1734205232764,0.0,1.0
2017-03-02,12.5,12.5,12.5,12.5,207,9.06233463972135,9.06233463972135,9.06233463972135,9.06233463972135,285.522451207955,0.0,1.0
2017-03-03,12.55,12.55,12.5313,12.5313,536,9.09858397828023,9.09858397828023,9.08502672565921,9.08502672565921,739.323835011903,0.0,1.0
2017-03-06,12.41,12.41,12.41,12.41,101,8.99708583031535,8.99708583031535,8.99708583031535,8.99708583031535,139.312886821273,0.0,1.0
2017-03-07,12.16,12.45,12.15,12.4101,1800,8.81583913752093,9.02608530116246,8.80858926980915,8.99715832899247,2482.80392354743,0.0,1.0
2017-03-08,11.4,11.4,11.4,11.4,2,8.26484919142587,8.26484919142587,8.26484919142587,8.26484919142587,2.75867102616382,0.0,1.0
2017-03-09,11.51,11.51,11.4,11.5,342,8.34459773625542,8.34459773625542,8.26484919142587,8.33734786854364,471.732745474013,0.0,1.0
2017-03-10,11.63,12.55,11.61,12.55,9,8.43159614879674,9.09858397828023,8.41709641337319,9.09858397828023,12.4140196177372,0.0,1.0
2017-03-13,11.4,11.5752,11.4,11.43,3800,8.26484919142587,8.3918668737362,8.26484919142587,8.2865987945612,5241.47494971125,0.0,1.0
2017-03-14,11.34,11.34,11.34,11.34,165,8.22134998515521,8.22134998515521,8.22134998515521,8.22134998515521,227.590359658515,0.0,1.0
2017-03-15,11.7,11.7,11.1,11.34,4144,8.48234522277918,8.48234522277918,8.04735316007256,8.22134998515521,5715.96636621143,0.0,1.0
2017-03-16,11.38,11.38,11.38,11.38,100,8.25034945600231,8.25034945600231,8.25034945600231,8.25034945600231,137.933551308191,0.0,1.0
2017-03-17,11.5,11.55,11.5,11.54,1482,8.33734786854364,8.37359720710253,8.33734786854364,8.36634733939075,2044.17523038739,0.0,1.0
2017-03-20,11.5,11.5,11.5,11.5,58,8.33734786854364,8.33734786854364,8.33734786854364,8.33734786854364,80.0014597587507,0.0,1.0
2017-03-21,11.5,11.5,11.5,11.5,0,8.33734786854364,8.33734786854364,8.33734786854364,8.33734786854364,0,0.0,1.0
2017-03-22,11.6,11.6,11.6,11.6,4,8.40984654566141,8.40984654566141,8.40984654566141,8.40984654566141,5.51734205232764,0.0,1.0
2017-03-23,11.6,11.6,11.6,11.6,0,8.40984654566141,8.40984654566141,8.40984654566141,8.40984654566141,0,0.0,1.0
2017-03-24,11.6,11.6,11.6,11.6,0,8.40984654566141,8.40984654566141,8.40984654566141,8.40984654566141,0,0.0,1.0
2017-03-27,11.6,11.6,11.6,11.6,3,8.40984654566141,8.40984654566141,8.40984654566141,8.40984654566141,4.13800653924573,0.0,1.0
2017-03-28,11.62,11.9357,11.6,11.9,1565,8.42434628108496,8.65322460474577,8.40984654566141,8.62734257701472,2158.66007797319,0.0,1.0
2017-03-29,11.62,11.62,11.62,11.62,0,8.42434628108496,8.42434628108496,8.42434628108496,8.42434628108496,0,0.0,1.0
2017-03-30,11.95,11.95,11.91,11.91,660,8.66359191557361,8.66359191557361,8.6345924447265,8.6345924447265,910.36143863406,0.0,1.0
2017-03-31,11.95,11.95,11.95,11.95,40,8.66359191557361,8.66359191557361,8.66359191557361,8.66359191557361,55.1734205232763,0.0,1.0
2017-04-03,11.95,11.95,11.75,11.75,1085,8.66359191557361,8.66359191557361,8.51859456133807,8.51859456133807,1496.57903169387,0.0,1.0
2017-04-04,11.95,11.95,11.95,11.95,64,8.66359191557361,8.66359191557361,8.66359191557361,8.66359191557361,88.2774728372421,0.0,1.0
2017-04-05,11.8256,11.84,11.76,11.7601,27314,8.5734035612391,8.58384337074406,8.52584442904984,8.52591692772696,37675.1702043193,0.0,1.0
2017-04-06,11.6,11.8,11.5,11.75,6034,8.40984654566141,8.55484389989695,8.33734786854364,8.51859456133807,8322.91048593624,0.0,1.0
2017-04-07,11.64,11.705,11.5,11.5,631,8.43884601650852,8.48597015663507,8.33734786854364,8.33734786854364,870.360708754684,0.0,1.0
2017-04-10,11.85,11.85,11.85,11.85,1338,8.59109323845584,8.59109323845584,8.59109323845584,8.59109323845584,1845.55091650359,0.0,1.0
2017-04-11,12.0,12.0,11.8,11.8,1060,8.69984125413249,8.69984125413249,8.55484389989695,8.55484389989695,1462.09564386682,0.0,1.0
2017-04-12,11.65,11.66,11.65,11.66,477,8.44609588422029,8.45334575193207,8.44609588422029,8.45334575193207,657.943039740071,0.0,1.0
2017-04-13,11.48,11.6456,11.48,11.6456,478,8.32284813312008,8.44290594242711,8.32284813312008,8.44290594242711,659.322375253153,0.0,1.0
2017-04-17,11.47,11.48,11.44,11.48,1433,8.31559826540831,8.32284813312008,8.29384866227298,8.32284813312008,1976.58779024638,0.0,1.0
2017-04-18,11.4578,11.4665,11.4578,11.4665,716,8.30675342679994,8.31306081170919,8.30675342679994,8.31306081170919,987.604227366647,0.0,1.0
2017-04-19,11.4692,11.48,11.3442,11.4236,1471,8.31501827599137,8.32284813312008,8.22439492959415,8.28195887922566,2029.00253974349,0.0,1.0
2017-04-20,11.196,11.196,11.196,11.196,740,8.18945056722339,8.18945056722339,8.18945056722339,8.18945056722339,1011.67226445681,0.1,1.0
2017-04-21,11.4,11.401,11.4,11.401,564,8.33866885194236,8.33940031412235,8.33866885194236,8.33940031412235,771.058320477893,0.0,1.0
2017-04-24,11.4,11.4,11.4,11.4,24,8.33866885194236,8.33866885194236,8.33866885194236,8.33866885194236,32.8109923607614,0.0,1.0
2017-04-25,11.5729,11.74,11.5729,11.74,570,8.46513866286348,8.58736599314063,8.46513866286348,8.58736599314063,779.261068568084,0.0,1.0
2017-04-26,11.57,11.57,11.57,11.57,0,8.4630174225415,8.4630174225415,8.4630174225415,8.4630174225415,0,0.0,1.0
2017-04-27,11.57,11.57,11.57,11.57,40,8.4630174225415,8.4630174225415,8.4630174225415,8.4630174225415,54.6849872679357,0.0,1.0
2017-04-28,11.75,11.75,11.5688,11.5688,4937,8.59468061494058,8.59468061494058,8.4621396679255,8.4621396679255,6749.49455354497,0.0,1.0
2017-05-01,12.0647,12.0647,12.0647,12.0647,118,8.82487176298499,8.82487176298499,8.82487176298499,8.82487176298499,161.32071244041,0.0,1.0
2017-05-02,12.1,12.1,12.1,12.1,2,8.85069237793881,8.85069237793881,8.85069237793881,8.85069237793881,2.73424936339679,0.0,1.0
2017-05-03,12.1,12.1,12.1,12.1,2,8.85069237793881,8.85069237793881,8.85069237793881,8.85069237793881,2.73424936339679,0.0,1.0
2017-05-04,12.1,12.1,12.1,12.1,0,8.85069237793881,8.85069237793881,8.85069237793881,8.85069237793881,0,0.0,1.0
2017-05-05,11.9183,12.1,11.9183,12.1,335,8.71778569983373,8.85069237793881,8.71778569983373,8.85069237793881,457.986768368962,0.0,1.0
2017-05-08,11.8601,11.995,11.8601,11.995,560,8.67521460095803,8.77388884903934,8.67521460095803,8.77388884903934,765.5898217511,0.0,1.0
2017-05-09,11.8601,11.8601,11.8601,11.8601,32,8.67521460095803,8.67521460095803,8.67521460095803,8.67521460095803,43.7479898143486,0.0,1.0
2017-05-10,12.0835,12.0835,12.0835,12.0835,1050,8.8386232519689,8.8386232519689,8.8386232519689,8.8386232519689,1435.48091578331,0.0,1.0
2017-05-11,11.8866,11.8866,11.8866,11.8866,678,8.69459834872789,8.69459834872789,8.69459834872789,8.69459834872789,926.910534191511,0.0,1.0
2017-05-12,11.8501,11.8501,11.8501,11.8501,417,8.66789997915808,8.66789997915808,8.66789997915808,8.66789997915808,570.09099226823,0.0,1.0
2017-05-15,11.9905,11.9905,11.9905,11.9905,320,8.77059726922937,8.77059726922937,8.77059726922937,8.77059726922937,437.479898143486,0.0,1.0
2017-05-16,12.0,12.05,11.9753,11.99,5108,8.77754615993932,8.81411926893907,8.75947904409345,8.77023153813937,6983.2728741154,0.0,1.0
2017-05-17,11.9,11.9,11.9,11.9,4,8.70439994193983,8.70439994193983,8.70439994193983,8.70439994193983,5.46849872679357,0.0,1.0
2017-05-18,11.9,11.9,11.9,11.9,0,8.70439994193983,8.70439994193983,8.70439994193983,8.70439994193983,0,0.0,1.0
2017-05-19,11.75,11.86,11.75,11.86,2315,8.59468061494058,8.67514145474003,8.59468061494058,8.67514145474003,3164.89363813178,0.0,1.0
2017-05-22,11.75,11.75,11.75,11.75,0,8.59468061494058,8.59468061494058,8.59468061494058,8.59468061494058,0,0.0,1.0
2017-05-23,11.75,11.75,11.75,11.75,4,8.59468061494058,8.59468061494058,8.59468061494058,8.59468061494058,5.46849872679358,0.0,1.0
2017-05-24,11.75,11.75,11.75,11.75,0,8.59468061494058,8.59468061494058,8.59468061494058,8.59468061494058,0,0.0,1.0
2017-05-25,11.45,11.51,11.45,11.51,5955,8.3752419609421,8.4191296917418,8.3752419609421,8.4191296917418,8141.22747951393,0.0,1.0
2017-05-26,11.3,11.4,11.3,11.4,1079,8.26552263394286,8.33866885194236,8.26552263394286,8.33866885194236,1475.12753155257,0.0,1.0
2017-05-30,10.51,11.35,10.51,11.35,32,7.68766751174685,8.30209574294261,7.68766751174685,8.30209574294261,43.7479898143486,0.0,1.0
2017-05-31,11.36,11.36,11.18,11.18,3,8.30941036474256,8.30941036474256,8.17774717234347,8.17774717234347,4.10137404509518,0.0,1.0
2017-06-01,11.17,11.25,11.15,11.25,2519,8.17043255054352,8.22894952494311,8.15580330694362,8.22894952494311,3443.78707319825,0.0,1.0
2017-06-02,11.19,11.25,11.19,11.2,1476,8.18506179414342,8.22894952494311,8.18506179414342,8.19237641594336,2017.87603018683,0.0,1.0
2017-06-05,10.95,11.1376,10.81,11.1376,2096,8.00951087094463,8.14673317591168,7.90710616574534,8.14673317591168,2865.49333283983,0.0,1.0
2017-06-06,10.82,10.82,10.82,10.82,132,7.91442078754529,7.91442078754529,7.91442078754529,7.91442078754529,180.460457984188,0.0,1.0
2017-06-07,10.96,11.1228,10.96,11.1228,275,8.01682549274458,8.13590753564776,8.01682549274458,8.13590753564776,375.959287467058,0.0,1.0
2017-06-08,10.64,11.1999,10.64,11.1999,2553,7.7827575951462,8.19230326972537,7.7827575951462,8.19230326972537,3490.269312376,0.0,1.0
2017-06-09,10.64,10.64,10.64,10.64,4,7.7827575951462,7.7827575951462,7.7827575951462,7.7827575951462,5.46849872679357,0.0,1.0
2017-06-12,10.64,10.64,10.64,10.64,7,7.7827575951462,7.7827575951462,7.7827575951462,7.7827575951462,9.56987277188875,0.0,1.0
2017-06-13,11.1451,11.1451,10.9,10.9,336,8.15221914226164,8.15221914226164,7.97293776194488,7.97293776194488,459.35389305066,0.0,1.0
2017-06-14,11.1836,11.1836,11.1836,11.1836,218,8.18038043619145,8.18038043619145,8.18038043619145,8.18038043619145,298.03318061025,0.0,1.0
2017-06-15,11.08,11.08,11.0773,11.0773,1400,8.10460095434397,8.10460095434397,8.10262600645799,8.10262600645799,1913.97455437775,0.0,1.0
2017-06-16,11.0,11.08,10.99,10.99,518,8.04608397994438,8.10460095434397,8.03876935814443,8.03876935814443,708.170585119768,0.0,1.0
2017-06-19,11.0,11.0,11.0,11.0,0,8.04608397994438,8.04608397994438,8.04608397994438,8.04608397994438,0,0.0,1.0
2017-06-20,11.0,11.0,10.9,10.9558,3930,8.04608397994438,8.04608397994438,7.97293776194488,8.0137533515886,5372.79999907468,0.0,1.0
2017-06-21,10.99,11.0,10.8,10.91,5302,8.03876935814443,8.04608397994438,7.89979154394539,7.98025238374483,7248.49506236488,0.0,1.0
2017-06-22,10.9427,10.9427,10.93,10.93,261,8.00417119703067,8.00417119703067,7.99488162734473,7.99488162734473,356.819541923281,0.0,1.0
2017-06-23,10.8,10.96,10.8,10.94,2850,7.89979154394539,8.01682549274458,7.89979154394539,8.00219624914468,3896.30534284042,0.0,1.0
2017-06-26,10.8,10.8,10.8,10.8,4,7.89979154394539,7.89979154394539,7.89979154394539,7.89979154394539,5.46849872679357,0.0,1.0
2017-06-27,10.865,10.98,10.75,10.81,3460,7.94733658564506,8.03145473634448,7.86321843494564,7.90710616574534,4730.25139867644,0.0,1.0
2017-06-28,10.7,10.82,10.7,10.82,7470,7.82664532594589,7.91442078754529,7.82664532594589,7.91442078754529,10212.421372287,0.0,1.0
2017-06-29,10.51,10.6969,10.51,10.65,1596,7.68766751174685,7.82437779318791,7.68766751174685,7.79007221694615,2181.93099199064,0.0,1.0
2017-06-30,10.51,10.51,10.51,10.51,0,7.68766751174685,7.68766751174685,7.68766751174685,7.68766751174685,0,0.0,1.0
2017-07-03,11.19,11.19,10.55,10.55,214,8.18506179414342,8.18506179414342,7.71692599894665,7.71692599894665,292.564681883456,0.0,1.0
2017-07-05,10.946,10.946,10.946,10.946,484,8.00658502222465,8.00658502222465,8.00658502222465,8.00658502222465,661.688345942022,0.0,1.0
2017-07-06,10.88,10.9,10.88,10.9,606,7.95830851834498,7.97293776194488,7.95830851834498,7.97293776194488,828.477557109227,0.0,1.0
2017-07-07,11.0,11.16,11.0,11.16,1350,8.04608397994438,8.16311792874357,8.04608397994438,8.16311792874357,1845.61832029283,0.0,1.0
2017-07-10,10.8,10.85,10.75,10.84,2609,7.89979154394539,7.93636465294514,7.86321843494564,7.92905003114519,3566.82829455111,0.0,1.0
2017-07-11,10.9288,10.9288,10.9288,10.9288,291,7.99400387272874,7.99400387272874,7.99400387272874,7.99400387272874,397.833282374232,0.0,1.0
2017-07-12,10.9485,10.9645,10.9485,10.9645,901,8.00841367767464,8.02011707255456,8.00841367767464,8.02011707255456,1231.77933821025,0.0,1.0
2017-07-13,10.7591,10.97,10.75,10.97,5201,7.8698747407836,8.02414011454453,7.86321843494564,8.02414011454453,7110.41546951334,0.0,1.0
2017-07-14,10.85,10.88,10.85,10.875,1686,7.93636465294514,7.95830851834498,7.93636465294514,7.95465120744501,2304.97221334349,0.0,1.0
2017-07-17,10.95,10.95,10.95,10.95,130,8.00951087094463,8.00951087094463,8.00951087094463,8.00951087094463,177.726208620791,0.0,1.0
2017-07-18,10.9027,10.91,10.9027,10.91,304,7.97491270983087,7.98025238374483,7.97491270983087,7.98025238374483,415.605903236312,0.0,1.0
2017-07-19,10.73,10.94,10.684,10.75,19279,7.84858919134574,8.00219624914468,7.81494193106597,7.86321843494564,26356.7967384633,0.0,1.0
2017-07-20,10.73,10.73,10.73,10.73,1000,7.92173540934524,7.92173540934524,7.92173540934524,7.92173540934524,1354.50118509915,0.1,1.0
2017-07-21,10.73,10.73,10.73,10.73,56,7.92173540934524,7.92173540934524,7.92173540934524,7.92173540934524,75.8520663655522,0.0,1.0
2017-07-24,10.75,10.8,10.73,10.8,6056,7.93650099258726,7.97341495069232,7.92173540934524,7.97341495069232,8202.85917696044,0.0,1.0
2017-07-25,10.6,10.81,10.6,10.81,8557,7.82575911827209,7.98079774231333,7.82575911827209,7.98079774231333,11590.4666408934,0.0,1.0
2017-07-26,10.58,10.87,10.53,10.86,18798,7.81099353503007,8.0250944920394,7.77407957692501,8.01771170041838,25461.9132774938,0.0,1.0
2017-07-27,10.58,10.58,10.58,10.58,0,7.81099353503007,7.81099353503007,7.81099353503007,7.81099353503007,0,0.0,1.0
2017-07-28,10.5,10.55,10.48,10.5,22003,7.75193120206197,7.78884516016703,7.73716561881995,7.75193120206197,29803.0895757366,0.0,1.0
2017-07-31,10.5,10.5,10.5,10.5,408,7.75193120206197,7.75193120206197,7.75193120206197,7.75193120206197,552.636483520452,0.0,1.0
2017-08-01,10.63,10.63,10.63,10.63,200,7.84790749313512,7.84790749313512,7.84790749313512,7.84790749313512,270.90023701983,0.0,1.0
2017-08-02,10.63,10.63,10.63,10.63,0,7.84790749313512,7.84790749313512,7.84790749313512,7.84790749313512,0,0.0,1.0
2017-08-03,10.52,10.62,10.48,10.62,21539,7.766696785304,7.84052470151411,7.73716561881995,7.84052470151411,29174.6010258505,0.0,1.0
2017-08-04,10.59,10.63,10.51,10.63,2510,7.81837632665108,7.84790749313512,7.75931399368299,7.84790749313512,3399.79797459886,0.0,1.0
2017-08-07,10.61,10.6224,10.61,10.6195,1589,7.8331419098931,7.84229657150315,7.8331419098931,7.84015556193306,2152.30238312254,0.0,1.0
2017-08-08,10.5899,10.61,10.58,10.61,1318,7.81830249873487,7.8331419098931,7.81099353503007,7.8331419098931,1785.23256196067,0.0,1.0
2017-08-09,10.59,10.59,10.59,10.59,45,7.81837632665108,7.81837632665108,7.81837632665108,7.81837632665108,60.9525533294616,0.0,1.0
2017-08-10,10.59,10.59,10.59,10.59,0,7.81837632665108,7.81837632665108,7.81837632665108,7.81837632665108,0,0.0,1.0
2017-08-11,10.5975,10.63,10.5975,10.63,629,7.82391342036684,7.84790749313512,7.82391342036684,7.84790749313512,851.981245427363,0.0,1.0
2017-08-14,10.5975,10.5975,10.5975,10.5975,0,7.82391342036684,7.82391342036684,7.82391342036684,7.82391342036684,0,0.0,1.0
2017-08-15,10.6,10.6,10.46,10.59,3806,7.82575911827209,7.82575911827209,7.72240003557793,7.81837632665108,5155.23151048735,0.0,1.0
2017-08-16,11.17,11.19,10.52,11.19,500,8.24657824066974,8.26134382391176,7.766696785304,8.26134382391176,677.250592549573,0.0,1.0
2017-08-17,10.65,11.05,10.65,11.05,600,7.86267307637715,8.1579847412176,7.86267307637715,8.1579847412176,812.700711059488,0.0,1.0
2017-08-18,10.93,11.19,10.54,10.7,7100,8.06939124176546,8.26134382391176,7.78146236854602,7.8995870344822,9616.95841420395,0.0,1.0
2017-08-21,10.93,10.93,10.93,10.93,0,8.06939124176546,8.06939124176546,8.06939124176546,8.06939124176546,0,0.0,1.0
2017-08-22,10.93,10.93,10.93,10.93,1,8.06939124176546,8.06939124176546,8.06939124176546,8.06939124176546,1.35450118509915,0.0,1.0
2017-08-23,10.93,10.93,10.93,10.93,2,8.06939124176546,8.06939124176546,8.06939124176546,8.06939124176546,2.7090023701983,0.0,1.0
2017-08-24,10.62,10.62,10.6,10.6,5,7.84052470151411,7.84052470151411,7.82575911827209,7.82575911827209,6.77250592549574,0.0,1.0
2017-08-25,10.73,10.73,10.5,10.5,3825,7.92173540934524,7.92173540934524,7.75193120206197,7.75193120206197,5180.96703300424,0.0,1.0
2017-08-28,10.48,11.04,10.42,10.62,7103,7.73716561881995,8.15060194959659,7.69286886909388,7.84052470151411,9621.02191775924,0.0,1.0
2017-08-29,11.04,11.19,10.3895,10.43,24697,8.15060194959659,8.26134382391176,7.6703513546498,7.70025166071489,33452.1157683936,0.0,1.0
2017-08-30,10.7052,11.02,10.51,10.51,14561,7.90342608612513,8.13583636635457,7.75931399368299,7.75931399368299,19722.8917562287,0.0,1.0
2017-08-31,10.51,11.14,10.5,10.58,7393,7.75931399368299,8.22442986580671,7.75193120206197,7.81099353503007,10013.827261438,0.0,1.0
2017-09-01,10.51,10.7385,10.51,10.59,1286,7.75931399368299,7.9280107822231,7.75931399368299,7.81837632665108,1741.8885240375,0.0,1.0
2017-09-05,10.69,10.69,10.35,10.62,6496,7.89220424286119,7.89220424286119,7.6411893277468,7.84052470151411,8798.83969840406,0.0,1.0
2017-09-06,10.45,10.72,10.35,10.48,5033,7.71501724395692,7.91435261772423,7.6411893277468,7.73716561881995,6817.204464604,0.0,1.0
2017-09-07,10.53,10.64,10.42,10.42,3394,7.77407957692501,7.85529028475613,7.69286886909388,7.69286886909388,4597.1770222265,0.0,1.0
2017-09-08,10.59,10.62,10.34,10.5,9166,7.81837632665108,7.84052470151411,7.63380653612579,7.75193120206197,12415.3578626188,0.0,1.0
2017-09-11,10.72,10.95,10.58,10.58,1764,7.91435261772423,8.08415682500749,7.81099353503007,7.81099353503007,2389.34009051489,0.0,1.0
2017-09-12,11.09,11.09,10.55,10.55,3641,8.18751590770165,8.18751590770165,7.78884516016703,7.78884516016703,4931.73881494599,0.0,1.0
2017-09-13,10.59,11.5,10.59,10.98,7461,7.81837632665108,8.49021036416312,7.81837632665108,8.10630519987052,10105.9333420247,0.0,1.0
2017-09-14,10.6,11.0,10.6,10.63,9346,7.82575911827209,8.12107078311255,7.82575911827209,7.84790749313512,12659.1680759366,0.0,1.0
2017-09-15,10.61,11.0078,10.6,10.6,14735,7.8331419098931,8.12682936057693,7.82575911827209,7.82575911827209,19958.5749624359,0.0,1.0
2017-09-18,10.52,10.94,10.52,10.82,19570,7.766696785304,8.07677403338648,7.766696785304,7.98818053393434,26507.5881923903,0.0,1.0
2017-09-19,10.52,10.739,10.52,10.739,3203,7.766696785304,7.92837992180415,7.766696785304,7.92837992180415,4338.46729587257,0.0,1.0
2017-09-20,10.82,10.82,10.55,10.55,3088,7.98818053393434,7.98818053393434,7.78884516016703,7.78884516016703,4182.69965958617,0.0,1.0
2017-09-21,10.82,10.82,10.82,10.82,0,7.98818053393434,7.98818053393434,7.98818053393434,7.98818053393434,0,0.0,1.0
2017-09-22,10.86,10.97,10.83,10.93,1462,8.01771170041838,8.09892240824951,7.99556332555535,8.06939124176546,1980.28073261495,0.0,1.0
2017-09-25,10.62,10.74,10.6,10.6,2621,7.84052470151411,7.92911820096625,7.82575911827209,7.82575911827209,3550.14760614486,0.0,1.0
2017-09-26,10.62,10.62,10.62,10.62,61,7.84052470151411,7.84052470151411,7.84052470151411,7.84052470151411,82.624572291048,0.0,1.0
2017-09-27,10.88,10.88,10.75,10.75,667,8.03247728366041,8.03247728366041,7.93650099258726,7.93650099258726,903.452290461131,0.0,1.0
2017-09-28,11.0,11.06,10.899,10.9069,6574,8.12107078311255,8.16536753283861,8.04650458774033,8.05233699312093,8904.49079084179,0.0,1.0
2017-09-29,10.94,11.0666,10.94,11.0666,2699,8.07677403338648,8.17024017530848,8.07677403338648,8.17024017530848,3655.7986985826,0.0,1.0
2017-10-02,10.8,11.0,10.8,11.0,2690,7.97341495069232,8.12107078311255,7.97341495069232,8.12107078311255,3643.6081879167,0.0,1.0
2017-10-03,10.75,10.8,10.75,10.8,519,7.93650099258726,7.97341495069232,7.93650099258726,7.97341495069232,702.986115066457,0.0,1.0
2017-10-04,10.82,10.9,10.81,10.9,3323,7.98818053393434,8.04724286690243,7.98079774231333,8.04724286690243,4501.00743808447,0.0,1.0
2017-10-05,10.8,10.96,10.8,10.92,2693,7.97341495069232,8.0915396166285,7.97341495069232,8.06200845014445,3647.671691472,0.0,1.0
2017-10-06,10.76,11.045,10.75,10.89,8402,7.94388378420827,8.1542933454071,7.93650099258726,8.03986007528142,11380.518957203,0.0,1.0
2017-10-09,10.63,10.6712,10.6,10.62,5311,7.84790749313512,7.87832459461369,7.82575911827209,7.84052470151411,7193.75579406157,0.0,1.0
2017-10-10,10.65,10.7091,10.6,10.6,3472,7.86267307637715,7.90630537485732,7.82575911827209,7.82575911827209,4702.82811466424,0.0,1.0
2017-10-11,10.7592,10.7592,10.7592,10.7592,316,7.94329316087859,7.94329316087859,7.94329316087859,7.94329316087859,428.02237449133,0.0,1.0
2017-10-12,10.65,10.65,10.65,10.65,166,7.86267307637715,7.86267307637715,7.86267307637715,7.86267307637715,224.847196726458,0.0,1.0
2017-10-13,10.6,10.692,10.6,10.692,4819,7.82575911827209,7.89368080118539,7.82575911827209,7.89368080118539,6527.34121099279,0.0,1.0
2017-10-16,10.55,10.74,10.55,10.601,11641,7.78884516016703,7.92911820096625,7.78884516016703,7.82649739743419,15767.7482957392,0.0,1.0
2017-10-17,10.57,10.67,10.56,10.67,3140,7.80361074340905,7.87743865961917,7.79622795178804,7.87743865961917,4253.13372121132,0.0,1.0
2017-10-18,10.75,10.75,10.75,10.75,1324,7.93650099258726,7.93650099258726,7.93650099258726,7.93650099258726,1793.35956907127,0.0,1.0
2017-10-19,10.6201,10.6201,10.6201,10.6201,1638,7.84059852943032,7.84059852943032,7.84059852943032,7.84059852943032,2218.6729411924,0.0,1.0
2017-10-20,10.7,10.7,10.6196,10.62,2452,7.97341495069232,7.97341495069232,7.91350256171702,7.91380063330396,3290.4847122903,0.1,1.0
2017-10-23,10.7,10.71,10.7,10.71,944,7.97341495069232,7.98086674036586,7.97341495069232,7.98086674036586,1266.80977504162,0.0,1.0
2017-10-24,10.55,10.6699,10.55,10.6,8164,7.86163810558915,7.95098506377495,7.86163810558915,7.89889705395687,10955.7574188981,0.0,1.0
2017-10-25,11.0678,11.256,10.6,10.65,7090,8.24749177488527,8.38773445654138,7.89889705395687,7.9361560023246,9514.49290788672,0.0,1.0
2017-10-26,11.08,11.3,10.98,10.98,465,8.256582958287,8.42052233110497,8.18206506155155,8.18206506155155,624.011170968593,0.0,1.0
2017-10-27,10.807,10.807,10.807,10.807,376,8.05314910019924,8.05314910019924,8.05314910019924,8.05314910019924,504.576774804712,0.0,1.0
2017-10-30,10.95,11.0048,10.95,11.0048,961,8.15970969253092,8.20054549994194,8.15970969253092,8.20054549994194,1289.62308666843,0.0,1.0
2017-10-31,10.952,10.952,10.95,10.95,1732,8.16120005046563,8.16120005046563,8.15970969253092,8.15970969253092,2324.27386691958,0.0,1.0
2017-11-01,11.299,11.299,10.95,10.95,2662,8.41977715213761,8.41977715213761,8.15970969253092,8.15970969253092,3572.29620885677,0.0,1.0
2017-11-02,11.299,11.299,11.299,11.299,7,8.41977715213761,8.41977715213761,8.41977715213761,8.41977715213761,9.39371655221539,0.0,1.0
2017-11-03,11.22,11.2586,10.95,11.01,26896,8.36090801371662,8.3896719218565,8.15970969253092,8.20442043057219,36093.3429126264,0.0,1.0
2017-11-06,11.5,11.6136,11.5,11.6136,546,8.56955812457585,8.65421045526732,8.56955812457585,8.65421045526732,732.7098910728,0.0,1.0
2017-11-07,11.38,11.38,11.21,11.21,2632,8.48013664849332,8.48013664849332,8.35345622404307,8.35345622404307,3532.03742363299,0.0,1.0
2017-11-08,11.2,11.523,11.2,11.43,3858,8.34600443436953,8.58669724082501,8.34600443436953,8.51739559686104,5177.27977977813,0.0,1.0
2017-11-09,11.2437,11.2437,11.2094,11.2094,929,8.37856875524291,8.37856875524291,8.35300911666266,8.35300911666266,1246.68038242973,0.0,1.0
2017-11-10,11.24,11.24,11.24,11.24,173,8.3758115930637,8.3758115930637,8.3758115930637,8.3758115930637,232.158994790466,0.0,1.0
2017-11-13,11.2437,11.2437,11.2437,11.2437,19,8.37856875524291,8.37856875524291,8.37856875524291,8.37856875524291,25.4972306417275,0.0,1.0
2017-11-14,11.2437,11.2437,11.2437,11.2437,53,8.37856875524291,8.37856875524291,8.37856875524291,8.37856875524291,71.1238538953451,0.0,1.0
2017-11-15,11.2,11.256,11.2,11.2004,2388,8.34600443436953,8.38773445654138,8.34600443436953,8.34630250595647,3204.5993038129,0.0,1.0
2017-11-16,11.21,11.3354,11.21,11.3354,5328,8.35345622404307,8.44690166654932,8.35345622404307,8.44690166654932,7149.96025574337,0.0,1.0
2017-11-17,11.3073,11.3073,11.3073,11.3073,585,8.42596213756666,8.42596213756666,8.42596213756666,8.42596213756666,785.046311863714,0.0,1.0
2017-11-20,11.26,11.3,11.21,11.3,1813,8.39071517241079,8.42052233110497,8.35345622404307,8.42052233110497,2432.97258702378,0.0,1.0
2017-11-21,11.2,11.298,11.2,11.2,3816,8.34600443436953,8.41903197317026,8.34600443436953,8.34600443436953,5120.91748046484,0.0,1.0
2017-11-22,11.275,11.35,11.228,11.228,17933,8.40189285692111,8.45778127947269,8.36686944545545,8.36686944545545,24065.3598472683,0.0,1.0
2017-11-24,11.35,11.35,11.35,11.35,169,8.45778127947269,8.45778127947269,8.45778127947269,8.45778127947269,226.791156760629,0.0,1.0
2017-11-27,11.26,11.2975,11.256,11.256,731,8.39071517241079,8.41865938368658,8.38773445654138,8.38773445654138,980.972399952778,0.0,1.0
2017-11-28,11.2,11.2,11.2,11.2,339,8.34600443436953,8.34600443436953,8.34600443436953,8.34600443436953,454.924273028716,0.0,1.0
2017-11-29,11.35,11.45,11.3,11.3,1717,8.45778127947269,8.53229917620813,8.42052233110497,8.42052233110497,2304.14447430769,0.0,1.0
2017-11-30,11.35,11.35,11.35,11.35,5,8.45778127947269,8.45778127947269,8.45778127947269,8.45778127947269,6.7097975372967,0.0,1.0
2017-12-01,11.2,11.36,11.2,11.36,6999,8.34600443436953,8.46523306914623,8.34600443436953,8.46523306914623,9392.37459270792,0.0,1.0
2017-12-04,11.2,11.2,11.2,11.2,200,8.34600443436953,8.34600443436953,8.34600443436953,8.34600443436953,268.391901491868,0.0,1.0
2017-12-05,11.4,11.4,10.9,10.9,54,8.49504022784041,8.49504022784041,8.1224507441632,8.1224507441632,72.4658134028044,0.0,1.0
2017-12-06,10.92,10.92,10.92,10.92,1,8.13735432351029,8.13735432351029,8.13735432351029,8.13735432351029,1.34195950745934,0.0,1.0
2017-12-07,11.31,11.31,11.31,11.31,306,8.42797412077851,8.42797412077851,8.42797412077851,8.42797412077851,410.639609282558,0.0,1.0
2017-12-08,11.1,11.35,11.1,11.35,801,8.27148653763408,8.45778127947269,8.27148653763408,8.45778127947269,1074.90956547493,0.0,1.0
2017-12-11,11.06,11.35,11.03,11.14,8733,8.24167937893991,8.45778127947269,8.21932400991927,8.30129369632826,11719.3323786424,0.0,1.0
2017-12-12,11.21,11.21,10.97,10.97,1285,8.35345622404307,8.35345622404307,8.17461327187801,8.17461327187801,1724.41796708525,0.0,1.0
2017-12-13,11.16,11.19,11.0,11.0,2876,8.31619727567535,8.33855264469598,8.19696864089864,8.19696864089864,3859.47554345306,0.0,1.0
2017-12-14,11.1,11.35,11.06,11.24,4799,8.27148653763408,8.45778127947269,8.24167937893991,8.3758115930637,6440.06367629738,0.0,1.0
2017-12-15,11.2,11.21,11.2,11.2,1495,8.34600443436953,8.35345622404307,8.34600443436953,8.34600443436953,2006.22946365171,0.0,1.0
2017-12-18,11.3,11.35,11.3,11.3,2949,8.42052233110497,8.45778127947269,8.42052233110497,8.42052233110497,3957.43858749759,0.0,1.0
2017-12-19,11.3,11.3,11.3,11.3,199,8.42052233110497,8.42052233110497,8.42052233110497,8.42052233110497,267.049941984409,0.0,1.0
2017-12-20,11.37,11.37,11.35,11.35,302,8.47268485881978,8.47268485881978,8.45778127947269,8.45778127947269,405.271771252721,0.0,1.0
2017-12-21,11.4,11.45,11.35,11.45,488,8.49504022784041,8.53229917620813,8.45778127947269,8.53229917620813,654.876239640158,0.0,1.0
2017-12-22,11.3,11.45,11.3,11.45,2432,8.42052233110497,8.53229917620813,8.42052233110497,8.53229917620813,3263.64552214112,0.0,1.0
2017-12-26,11.11,11.36,11.1,11.11,6475,8.27893832730763,8.46523306914623,8.27148653763408,8.27893832730763,8689.18781079923,0.0,1.0
2017-12-27,11.21,11.24,11.08,11.08,1074,8.35345622404307,8.3758115930637,8.256582958287,8.256582958287,1441.26451101133,0.0,1.0
2017-12-28,11.12,11.28,11.05,11.19,5508,8.28639011698117,8.40561875175788,8.23422758926636,8.33855264469598,7391.51296708605,0.0,1.0
2017-12-29,11.06,11.3,11.02,11.05,17709,8.24167937893991,8.42052233110497,8.21187222024573,8.23422758926636,23764.7609175975,0.0,1.0
2018-01-02,11.2,11.3,11.02,11.3,6751,8.34600443436953,8.42052233110497,8.21187222024573,8.42052233110497,9059.568634858,0.0,1.0
2018-01-03,11.08,11.22,11.08,11.22,1760,8.256582958287,8.36090801371662,8.256582958287,8.36090801371662,2361.84873312844,0.0,1.0
2018-01-04,11.25,11.25,11.1,11.11,7146,8.38326338273725,8.38326338273725,8.27148653763408,8.27893832730763,9589.64264030444,0.0,1.0
2018-01-05,11.2,11.21,11.19,11.2,3605,8.34600443436953,8.35345622404307,8.33855264469598,8.34600443436953,4837.76402439092,0.0,1.0
2018-01-08,11.26,11.33,11.2,11.21,2991,8.39071517241079,8.4428777001256,8.34600443436953,8.35345622404307,4013.80088681089,0.0,1.0
2018-01-09,11.35,11.4,11.27,11.35,5408,8.45778127947269,8.49504022784041,8.39816696208434,8.45778127947269,7257.31701634011,0.0,1.0
2018-01-10,11.35,11.45,11.35,11.45,494,8.45778127947269,8.53229917620813,8.45778127947269,8.53229917620813,662.927996684914,0.0,1.0
2018-01-11,11.41,11.43,11.36,11.36,704,8.50249201751396,8.51739559686104,8.46523306914623,8.46523306914623,944.739493251375,0.0,1.0
2018-01-12,11.5,11.5,11.5,11.5,200,8.56955812457585,8.56955812457585,8.56955812457585,8.56955812457585,268.391901491868,0.0,1.0
2018-01-16,11.5,11.5,11.5,11.5,211,8.56955812457585,8.56955812457585,8.56955812457585,8.56955812457585,283.153456073921,0.0,1.0
2018-01-17,11.48,11.48,11.48,11.48,265,8.55465454522877,8.55465454522877,8.55465454522877,8.55465454522877,355.619269476725,0.0,1.0
2018-01-18,11.47,11.47,11.47,11.47,196,8.54720275555522,8.54720275555522,8.54720275555522,8.54720275555522,263.024063462031,0.0,1.0
2018-01-19,11.59,11.6,11.54,11.59,5532,8.63662423163775,8.6440760213113,8.59936528327003,8.63662423163775,7423.71999526507,0.0,1.0
2018-01-22,11.69,11.75,11.66,11.66,1902,8.71114212837319,8.75585286641446,8.68878675935256,8.68878675935256,2552.40698318767,0.0,1.0
2018-01-23,11.75,11.8,11.74,11.8,1929,8.75585286641446,8.79311181478218,8.74840107674092,8.79311181478218,2588.63988988907,0.0,1.0
2018-01-24,11.75,11.75,11.75,11.75,29,8.75585286641446,8.75585286641446,8.75585286641446,8.75585286641446,38.9168257163209,0.0,1.0
2018-01-25,11.9,11.9,11.88,11.88,1032,8.86762971151762,8.86762971151762,8.85272613217053,8.85272613217053,1384.90221169804,0.0,1.0
2018-01-26,11.95,11.95,11.87,11.95,834,8.90488865988534,8.90488865988534,8.84527434249699,8.90488865988534,1119.19422922109,0.0,1.0
2018-01-29,11.96,12.0,11.96,12.0,900,8.91234044955889,8.94214760825306,8.91234044955889,8.94214760825306,1207.76355671341,0.0,1.0
2018-01-30,11.98,11.98,11.98,11.98,160,8.92724402890598,8.92724402890598,8.92724402890598,8.92724402890598,214.713521193494,0.0,1.0
2018-01-31,11.97,11.97,11.97,11.97,2040,8.91979223923243,8.91979223923243,8.91979223923243,8.91979223923243,2737.59739521705,0.0,1.0
2018-02-01,12.0,12.0,12.0,12.0,1025,8.94214760825306,8.94214760825306,8.94214760825306,8.94214760825306,1375.50849514582,0.0,1.0
2018-02-02,12.08,12.2,12.0,12.06,7094,9.00176192564142,9.09118340172395,8.94214760825306,8.98685834629433,9519.86074591656,0.0,1.0
2018-02-05,12.12,12.15,12.1,12.1,2145,9.0315690843356,9.05392445335623,9.01666550498851,9.01666550498851,2878.50314350028,0.0,1.0
2018-02-06,12.11,12.11,12.09,12.09,2361,9.02411729466205,9.02411729466205,9.00921371531496,9.00921371531496,3168.3663971115,0.0,1.0
2018-02-07,12.11,12.11,12.11,12.11,17,9.02411729466205,9.02411729466205,9.02411729466205,9.02411729466205,22.8133116268088,0.0,1.0
2018-02-08,12.02,12.06,12.02,12.06,220,8.95705118760015,8.98685834629433,8.95705118760015,8.98685834629433,295.231091641055,0.0,1.0
2018-02-09,12.02,12.02,12.02,12.02,99,9.0315690843356,9.0315690843356,9.0315690843356,9.0315690843356,131.757836195253,0.1,1.0
2018-02-12,11.97,11.97,11.97,11.97,300,8.99400016135583,8.99400016135583,8.99400016135583,8.99400016135583,399.266170288645,0.0,1.0
2018-02-13,11.97,11.97,11.97,11.97,461,8.99400016135583,8.99400016135583,8.99400016135583,8.99400016135583,613.539015010218,0.0,1.0
2018-02-14,13.42,13.42,11.96,11.96,742,10.083498927769,10.083498927769,8.98648637675988,8.98648637675988,987.518327847252,0.0,1.0
2018-02-15,11.99,12.16,11.95,12.08,2765,9.00902773054774,9.13676206867894,8.97897259216392,9.07665179191131,3679.90320282701,0.0,1.0
2018-02-16,11.99,11.99,11.99,11.99,1,9.00902773054774,9.00902773054774,9.00902773054774,9.00902773054774,1.33088723429548,0.0,1.0
2018-02-20,11.98,12.0,11.98,12.0,1004,9.00151394595178,9.01654151514369,9.00151394595178,9.01654151514369,1336.21078323267,0.0,1.0
2018-02-21,12.09,12.16,12.09,12.16,400,9.08416557650727,9.13676206867894,9.08416557650727,9.13676206867894,532.354893718193,0.0,1.0
2018-02-22,12.1,12.1,11.95,12.1,3408,9.09167936110322,9.09167936110322,8.97897259216392,9.09167936110322,4535.66369447901,0.0,1.0
2018-02-23,12.1,12.1,12.06,12.07,2286,9.09167936110322,9.09167936110322,9.06162422271941,9.06913800731536,3042.40821759948,0.0,1.0
2018-02-26,12.09,12.09,11.95,11.95,2068,9.08416557650727,9.08416557650727,8.97897259216392,8.97897259216392,2752.27480052306,0.0,1.0
2018-02-27,12.09,12.09,12.09,12.09,19,9.08416557650727,9.08416557650727,9.08416557650727,9.08416557650727,25.2868574516142,0.0,1.0
2018-02-28,12.0886,12.0886,12.0886,12.0886,330,9.08311364666383,9.08311364666383,9.08311364666383,9.08311364666383,439.19278731751,0.0,1.0
2018-03-01,11.98,12.0,11.98,12.0,1461,9.00151394595178,9.01654151514369,9.00151394595178,9.01654151514369,1944.4262493057,0.0,1.0
2018-03-02,12.0,12.0,12.0,12.0,649,9.01654151514369,9.01654151514369,9.01654151514369,9.01654151514369,863.745815057769,0.0,1.0
2018-03-05,12.0,12.0,11.95,12.0,13160,9.01654151514369,9.01654151514369,8.97897259216392,9.01654151514369,17514.4760033286,0.0,1.0
2018-03-06,11.95,12.0,11.95,12.0,429,8.97897259216392,9.01654151514369,8.97897259216392,9.01654151514369,570.950623512763,0.0,1.0
2018-03-07,11.9,11.95,11.9,11.95,8054,8.94140366918416,8.97897259216392,8.94140366918416,8.97897259216392,10718.9657850158,0.0,1.0
2018-03-08,11.9,11.97,11.9,11.95,1353,8.94140366918416,8.99400016135583,8.94140366918416,8.97897259216392,1800.69042800179,0.0,1.0
2018-03-09,11.91,11.91,11.9,11.9,9744,8.94891745378011,8.94891745378011,8.94140366918416,8.94140366918416,12968.1652109752,0.0,1.0
2018-03-12,12.3,12.73,11.97,11.98,14708,9.24195505302228,9.56504779064826,8.99400016135583,9.00151394595178,19574.689442018,0.0,1.0
2018-03-13,12.3,12.3,12.3,12.3,52,9.24195505302228,9.24195505302228,9.24195505302228,9.24195505302228,69.2061361833652,0.0,1.0
2018-03-14,12.25,12.28,12.25,12.28,2553,9.20438613004252,9.22692748383037,9.20438613004252,9.22692748383037,3397.75510915637,0.0,1.0
2018-03-15,12.25,12.25,12.25,12.25,138,9.20438613004252,9.20438613004252,9.20438613004252,9.20438613004252,183.662438332777,0.0,1.0
2018-03-16,12.25,12.25,12.25,12.25,241,9.20438613004252,9.20438613004252,9.20438613004252,9.20438613004252,320.743823465212,0.0,1.0
2018-03-19,12.25,12.25,12.25,12.25,146,9.20438613004252,9.20438613004252,9.20438613004252,9.20438613004252,194.309536207141,0.0,1.0
2018-03-20,12.25,12.25,12.25,12.25,501,9.20438613004252,9.20438613004252,9.20438613004252,9.20438613004252,666.774504382037,0.0,1.0
2018-03-21,12.25,12.25,12.22,12.25,1074,9.20438613004252,9.20438613004252,9.18184477625466,9.20438613004252,1429.37288963335,0.0,1.0
2018-03-22,12.23,12.23,12.23,12.23,271,9.18935856085061,9.18935856085061,9.18935856085061,9.18935856085061,360.670440494076,0.0,1.0
2018-03-23,12.02,12.22,12.02,12.22,2727,9.0315690843356,9.18184477625466,9.0315690843356,9.18184477625466,3629.32948792378,0.0,1.0
2018-03-26,12.0,12.0,12.0,12.0,197,9.01654151514369,9.01654151514369,9.01654151514369,9.01654151514369,262.18478515621,0.0,1.0
2018-03-27,12.04,12.04,12.04,12.04,335,9.0465966535275,9.0465966535275,9.0465966535275,9.0465966535275,445.847223488987,0.0,1.0
2018-03-28,12.0,12.04,12.0,12.04,1025,9.01654151514369,9.0465966535275,9.01654151514369,9.0465966535275,1364.15941515287,0.0,1.0
2018-03-29,12.1,12.1,12.03,12.1,1076,9.09167936110322,9.09167936110322,9.03908286893155,9.09167936110322,1432.03466410194,0.0,1.0
2018-04-02,12.1,12.1,12.1,12.1,117,9.09167936110322,9.09167936110322,9.09167936110322,9.09167936110322,155.713806412572,0.0,1.0
2018-04-03,11.95,12.1,11.95,12.1,881,8.97897259216392,9.09167936110322,8.97897259216392,9.09167936110322,1172.51165341432,0.0,1.0
2018-04-04,12.1,12.1,12.01,12.01,1064,9.09167936110322,9.09167936110322,9.02405529973964,9.02405529973964,1416.0640172904,0.0,1.0
2018-04-05,12.1,12.1,12.1,12.1,56,9.09167936110322,9.09167936110322,9.09167936110322,9.09167936110322,74.5296851205471,0.0,1.0
2018-04-06,12.06,12.06,11.97,11.97,943,9.06162422271941,9.06162422271941,8.99400016135583,8.99400016135583,1255.02666194064,0.0,1.0
2018-04-09,12.1,12.1,12.1,12.1,100,9.09167936110322,9.09167936110322,9.09167936110322,9.09167936110322,133.088723429548,0.0,1.0
2018-04-10,12.1,12.1,12.1,12.1,0,9.09167936110322,9.09167936110322,9.09167936110322,9.09167936110322,0,0.0,1.0
2018-04-11,12.1,12.1,12.1,12.1,61,9.09167936110322,9.09167936110322,9.09167936110322,9.09167936110322,81.1841212920245,0.0,1.0
2018-04-12,12.1,12.1,12.1,12.1,94,9.09167936110322,9.09167936110322,9.09167936110322,9.09167936110322,125.103400023776,0.0,1.0
2018-04-13,12.15,12.15,12.1,12.1,3266,9.12924828408299,9.12924828408299,9.09167936110322,9.09167936110322,4346.67770720905,0.0,1.0
2018-04-16,11.95,12.1,11.95,11.97,10742,8.97897259216392,9.09167936110322,8.97897259216392,8.99400016135583,14296.3906708021,0.0,1.0
2018-04-17,12.1,12.1,11.95,11.95,4372,9.09167936110322,9.09167936110322,8.97897259216392,8.97897259216392,5818.63898833986,0.0,1.0
2018-04-18,11.77,12.1,11.77,12.1,2595,8.84372446943677,9.09167936110322,8.84372446943677,9.09167936110322,3453.65237299678,0.0,1.0
2018-04-19,11.91,11.91,11.91,11.91,338,8.94891745378011,8.94891745378011,8.94891745378011,8.94891745378011,449.839885191874,0.0,1.0
2018-04-20,11.8,11.9,11.8,11.9,821,8.94140366918416,9.01717827655013,8.94140366918416,9.01717827655013,1083.47641583259,0.1,1.0
2018-04-23,11.66,11.67,11.61,11.61,1365,8.8353192188718,8.8428966796084,8.79743191518882,8.79743191518882,1801.39501536112,0.0,1.0
2018-04-24,11.66,11.66,11.66,11.66,56,8.8353192188718,8.8353192188718,8.8353192188718,8.8353192188718,73.9033852455846,0.0,1.0
2018-04-25,11.55,11.65,11.55,11.65,2943,8.75196715076924,8.82774175813521,8.75196715076924,8.82774175813521,3883.88683531706,0.0,1.0
2018-04-26,11.85,11.85,11.85,11.85,2160,8.97929097286714,8.97929097286714,8.97929097286714,8.97929097286714,2850.55914518683,0.0,1.0
2018-04-27,11.85,11.85,11.71,11.71,562,8.97929097286714,8.97929097286714,8.87320652255479,8.87320652255479,741.673259071759,0.0,1.0
2018-04-30,11.85,11.85,11.85,11.85,8412,8.97929097286714,8.97929097286714,8.97929097286714,8.97929097286714,11101.3442265332,0.0,1.0
2018-05-01,11.68,11.68,11.68,11.68,301,8.850474140345,8.850474140345,8.850474140345,8.850474140345,397.230695695017,0.0,1.0
2018-05-02,11.8,11.8,11.8,11.8,1885,8.94140366918416,8.94140366918416,8.94140366918416,8.94140366918416,2487.64073549869,0.0,1.0
2018-05-03,11.69,11.7,11.69,11.7,699,8.85805160108159,8.86562906181819,8.85805160108159,8.86562906181819,922.47261226185,0.0,1.0
2018-05-04,11.8,11.8,11.65,11.69,3656,8.94140366918416,8.94140366918416,8.82774175813521,8.85805160108159,4824.8352938903,0.0,1.0
2018-05-07,11.73,11.85,11.6,11.66,8256,8.88836144402798,8.97929097286714,8.78985445445222,8.8353192188718,10895.4705104919,0.0,1.0
2018-05-08,11.73,11.73,11.73,11.73,2,8.88836144402798,8.88836144402798,8.88836144402798,8.88836144402798,2.63940661591373,0.0,1.0
2018-05-09,11.85,11.85,11.85,11.85,436,8.97929097286714,8.97929097286714,8.97929097286714,8.97929097286714,575.390642269194,0.0,1.0
2018-05-10,11.9,11.9,11.81,11.9,2253,9.01717827655013,9.01717827655013,8.94898112992076,9.01717827655013,2973.29155282682,0.0,1.0
2018-05-11,11.98,12.0,11.98,11.98,9113,9.0777979624429,9.09295288391609,9.0777979624429,9.0777979624429,12026.4562454109,0.0,1.0
2018-05-14,11.93,11.93,11.67,11.67,7612,9.03991065875992,9.03991065875992,8.8428966796084,8.8428966796084,10045.5815801677,0.0,1.0
2018-05-15,11.9,12.0,11.63,12.0,3616,9.01717827655013,9.09295288391609,8.81258683666201,9.09295288391609,4772.04716157203,0.0,1.0
2018-05-16,11.94,11.94,11.85,11.94,1185,9.04748811949651,9.04748811949651,8.97929097286714,9.04748811949651,1563.84841992889,0.0,1.0
2018-05-17,11.7,11.7,11.64,11.7,2232,8.86562906181819,8.86562906181819,8.82016429739861,8.86562906181819,2945.57778335973,0.0,1.0
2018-05-18,11.65,11.67,11.6,11.67,13269,8.82774175813521,8.8428966796084,8.78985445445222,8.8428966796084,17511.1431932797,0.0,1.0
2018-05-21,11.65,11.65,11.65,11.65,90,8.82774175813521,8.82774175813521,8.82774175813521,8.82774175813521,118.773297716118,0.0,1.0
2018-05-22,11.7,11.7,11.7,11.7,1000,8.86562906181819,8.86562906181819,8.86562906181819,8.86562906181819,1319.70330795687,0.0,1.0
2018-05-23,11.7,11.7,11.7,11.7,29,8.86562906181819,8.86562906181819,8.86562906181819,8.86562906181819,38.2713959307491,0.0,1.0
2018-05-24,11.7,11.7,11.7,11.7,0,8.86562906181819,8.86562906181819,8.86562906181819,8.86562906181819,0,0.0,1.0
2018-05-25,11.6962,11.6962,11.6962,11.6962,285,8.86274962673828,8.86274962673828,8.86274962673828,8.86274962673828,376.115442767707,0.0,1.0
2018-05-29,11.64,11.72,11.6,11.72,4348,8.82016429739861,8.88078398329139,8.78985445445222,8.88078398329139,5738.06998299646,0.0,1.0
2018-05-30,11.6,11.63,11.6,11.6,2580,8.78985445445222,8.81258683666201,8.78985445445222,8.78985445445222,3404.83453452872,0.0,1.0
2018-05-31,11.64,11.64,11.64,11.64,314,8.82016429739861,8.82016429739861,8.82016429739861,8.82016429739861,414.386838698456,0.0,1.0
2018-06-01,11.7,11.7,11.7,11.7,205,8.86562906181819,8.86562906181819,8.86562906181819,8.86562906181819,270.539178131158,0.0,1.0
2018-06-04,11.65,11.65,11.6,11.6,2330,8.82774175813521,8.82774175813521,8.78985445445222,8.78985445445222,3074.9087075395,0.0,1.0
2018-06-05,11.69,11.69,11.69,11.69,302,8.85805160108159,8.85805160108159,8.85805160108159,8.85805160108159,398.550399002974,0.0,1.0
2018-06-06,11.6,11.7,11.6,11.69,844,8.78985445445222,8.86562906181819,8.78985445445222,8.85805160108159,1113.8295919156,0.0,1.0
2018-06-07,11.6,11.6,11.6,11.6,9100,8.78985445445222,8.78985445445222,8.78985445445222,8.78985445445222,12009.3001024075,0.0,1.0
2018-06-08,11.6,11.6,11.6,11.6,97,8.78985445445222,8.78985445445222,8.78985445445222,8.78985445445222,128.011220871816,0.0,1.0
2018-06-11,11.48,11.63,11.4,11.63,5151,8.69892492561306,8.81258683666201,8.63830523972029,8.81258683666201,6797.79173928582,0.0,1.0
2018-06-12,11.45,11.45,11.45,11.45,1248,8.67619254340327,8.67619254340327,8.67619254340327,8.67619254340327,1646.98972833017,0.0,1.0
2018-06-13,11.34,11.36,11.34,11.36,10004,8.59284047530071,8.6079953967739,8.59284047530071,8.6079953967739,13202.3118928005,0.0,1.0
2018-06-14,11.4,11.4,11.4,11.4,639,8.63830523972029,8.63830523972029,8.63830523972029,8.63830523972029,843.290413784438,0.0,1.0
2018-06-15,11.52,11.52,11.51,11.51,731,8.72923476855945,8.72923476855945,8.72165730782285,8.72165730782285,964.703118116469,0.0,1.0
2018-06-18,11.42,11.45,11.42,11.45,2506,8.65346016119348,8.67619254340327,8.65346016119348,8.67619254340327,3307.17648973991,0.0,1.0
2018-06-19,11.35,11.7,11.35,11.35,6400,8.6004179360373,8.86562906181819,8.6004179360373,8.6004179360373,8446.10117092395,0.0,1.0
2018-06-20,11.7,11.7,11.35,11.35,16219,8.86562906181819,8.86562906181819,8.6004179360373,8.6004179360373,21404.2679517524,0.0,1.0
2018-06-21,11.66,11.66,11.66,11.66,311,8.8353192188718,8.8353192188718,8.8353192188718,8.8353192188718,410.427728774586,0.0,1.0
2018-06-22,11.64,11.64,11.4,11.4,3615,8.82016429739861,8.82016429739861,8.63830523972029,8.63830523972029,4770.72745826407,0.0,1.0
2018-06-25,11.4,11.43,11.4,11.4,7456,8.63830523972029,8.66103762193008,8.63830523972029,8.63830523972029,9839.7078641264,0.0,1.0
2018-06-26,11.4,11.4,11.4,11.4,8,8.63830523972029,8.63830523972029,8.63830523972029,8.63830523972029,10.5576264636549,0.0,1.0
2018-06-27,11.45,11.48,11.45,11.47,4416,8.67619254340327,8.69892492561306,8.67619254340327,8.69134746487647,5827.80980793753,0.0,1.0
2018-06-28,11.41,11.59,11.4,11.59,6331,8.64588270045689,8.78227699371563,8.63830523972029,8.78227699371563,8355.04164267492,0.0,1.0
2018-06-29,11.0,11.36,10.99,11.21,4270,8.33520681025642,8.6079953967739,8.32762934951982,8.49433348572495,5635.13312497582,0.0,1.0
2018-07-02,11.02,11.02,10.9,10.9,2288,8.35036173172961,8.35036173172961,8.25943220289045,8.25943220289045,3019.48116860531,0.0,1.0
2018-07-03,11.7,11.7,11.58,11.7,23610,8.86562906181819,8.86562906181819,8.77469953297903,8.86562906181819,31158.1951008616,0.0,1.0
2018-07-05,11.6,11.7,11.5873,11.5873,4444,8.78985445445222,8.86562906181819,8.78023107931675,8.78023107931675,5864.76150056032,0.0,1.0
2018-07-06,11.85,11.85,11.5,11.5,7323,8.97929097286714,8.97929097286714,8.71407984708626,8.71407984708626,9664.18732416814,0.0,1.0
2018-07-09,11.95,11.95,11.85,11.95,5367,9.05506558023311,9.05506558023311,8.97929097286714,9.05506558023311,7082.8476538045,0.0,1.0
2018-07-10,12.0,12.0,11.73,11.73,11488,9.09295288391609,9.09295288391609,8.88836144402798,8.88836144402798,15160.7516018085,0.0,1.0
2018-07-11,11.9,11.9,11.9,11.9,1000,9.01717827655013,9.01717827655013,9.01717827655013,9.01717827655013,1319.70330795687,0.0,1.0
2018-07-12,11.9,11.9,11.9,11.9,8,9.01717827655013,9.01717827655013,9.01717827655013,9.01717827655013,10.5576264636549,0.0,1.0
2018-07-13,12.0,12.0,11.88,11.88,4510,9.09295288391609,9.09295288391609,9.00202335507693,9.00202335507693,5951.86191888547,0.0,1.0
2018-07-16,11.94,11.94,11.8,11.9,5871,9.04748811949651,9.04748811949651,8.94140366918416,9.01717827655013,7747.97812101477,0.0,1.0
2018-07-17,12.15,12.15,12.15,12.15,1528,9.20661479496504,9.20661479496504,9.20661479496504,9.20661479496504,2016.50665455809,0.0,1.0
2018-07-18,12.25,12.25,12.01,12.15,3834,9.28238940233101,9.28238940233101,9.10053034465269,9.20661479496504,5059.74248270663,0.0,1.0
2018-07-19,12.25,12.35,12.25,12.25,1471,9.28238940233101,9.35816400969698,9.28238940233101,9.28238940233101,1941.28356600455,0.0,1.0
2018-07-20,12.25,12.25,12.25,12.25,7434,9.35816400969698,9.35816400969698,9.35816400969698,9.35816400969698,9731.23573231207,0.1,1.0
2018-07-23,12.249,12.249,12.249,12.249,521,9.35740007794108,9.35740007794108,9.35740007794108,9.35740007794108,681.998092081597,0.0,1.0
2018-07-24,12.35,12.74,12.2,12.25,10018,9.43455718528634,9.73249057008486,9.3199674219023,9.35816400969698,13113.7368262446,0.0,1.0
2018-07-25,12.2,12.2,12.2,12.2,200,9.3199674219023,9.3199674219023,9.3199674219023,9.3199674219023,261.803490242455,0.0,1.0
2018-07-26,12.2,12.2,12.2,12.2,0,9.3199674219023,9.3199674219023,9.3199674219023,9.3199674219023,0,0.0,1.0
2018-07-27,12.35,12.4,12.25,12.4,8238,9.43455718528634,9.47275377308102,9.35816400969698,9.47275377308102,10783.6857630867,0.0,1.0
2018-07-30,12.35,12.35,12.35,12.35,34,9.43455718528634,9.43455718528634,9.43455718528634,9.43455718528634,44.5065933412174,0.0,1.0
2018-07-31,12.5,12.5,12.5,12.5,1900,9.54914694867039,9.54914694867039,9.54914694867039,9.54914694867039,2487.13315730332,0.0,1.0
2018-08-01,12.5,12.5,12.5,12.5,221,9.54914694867039,9.54914694867039,9.54914694867039,9.54914694867039,289.292856717913,0.0,1.0
2018-08-02,12.6,12.8,12.2,12.5,5932,9.62554012425975,9.77832647543848,9.3199674219023,9.54914694867039,7765.09152059123,0.0,1.0
2018-08-03,12.44,12.9,12.1,12.14,14950,9.50331104331677,9.85471965102784,9.24357424631293,9.27413151654868,19569.8108956235,0.0,1.0
2018-08-06,12.5,12.5,12.5,12.5,141,9.54914694867039,9.54914694867039,9.54914694867039,9.54914694867039,184.571460620931,0.0,1.0
2018-08-07,12.33,12.5,12.33,12.5,3051,9.41927855016847,9.54914694867039,9.41927855016847,9.54914694867039,3993.81224364866,0.0,1.0
2018-08-08,12.33,12.33,12.33,12.33,52,9.41927855016847,9.41927855016847,9.41927855016847,9.41927855016847,68.0689074630384,0.0,1.0
2018-08-09,13.2,13.55,12.45,12.45,3894,10.0838991777959,10.3512752923587,9.5109503608757,9.5109503608757,5097.31395502062,0.0,1.0
2018-08-10,12.95,12.95,12.95,12.95,515,9.89291623882252,9.89291623882252,9.89291623882252,9.89291623882252,674.143987374322,0.0,1.0
2018-08-13,12.7,12.7,11.99,12.14,2995,9.70193329984911,9.70193329984911,9.15954175316463,9.27413151654868,3920.50726638077,0.0,1.0
2018-08-14,12.5001,12.5001,12.25,12.4104,4164,9.54922334184598,9.54922334184598,9.35816400969698,9.48069866334232,5450.74866684792,0.0,1.0
2018-08-15,12.95,12.95,12.95,12.95,400,9.89291623882252,9.89291623882252,9.89291623882252,9.89291623882252,523.606980484911,0.0,1.0
2018-08-16,12.95,12.95,12.95,12.95,40,9.89291623882252,9.89291623882252,9.89291623882252,9.89291623882252,52.3606980484911,0.0,1.0
2018-08-17,12.95,12.95,12.95,12.95,46,9.89291623882252,9.89291623882252,9.89291623882252,9.89291623882252,60.2148027557647,0.0,1.0
2018-08-20,12.8,12.8,12.8,12.8,323,9.77832647543848,9.77832647543848,9.77832647543848,9.77832647543848,422.812636741565,0.0,1.0
2018-08-21,12.75,12.75,12.75,12.75,500,9.74012988764379,9.74012988764379,9.74012988764379,9.74012988764379,654.508725606139,0.0,1.0
2018-08-22,12.75,12.75,12.75,12.75,36,9.74012988764379,9.74012988764379,9.74012988764379,9.74012988764379,47.124628243642,0.0,1.0
2018-08-23,12.49,12.64,12.49,12.64,842,9.54150763111145,9.65609739449549,9.54150763111145,9.65609739449549,1102.19269392074,0.0,1.0
2018-08-24,12.44,12.44,12.44,12.44,168,9.50331104331677,9.50331104331677,9.50331104331677,9.50331104331677,219.914931803662,0.0,1.0
2018-08-27,12.6,12.7,12.44,12.44,2611,9.62554012425975,9.70193329984911,9.50331104331677,9.50331104331677,3417.84456511525,0.0,1.0
2018-08-28,12.6,12.6,12.6,12.6,23,9.62554012425975,9.62554012425975,9.62554012425975,9.62554012425975,30.1074013778824,0.0,1.0
2018-08-29,12.15,12.7,12.12,12.62,5322,9.28177083410761,9.70193329984911,9.2588528814308,9.64081875937762,6966.59087535174,0.0,1.0
2018-08-30,12.15,12.15,12.14,12.14,716,9.28177083410761,9.28177083410761,9.27413151654868,9.27413151654868,937.256495067991,0.0,1.0
2018-08-31,12.7,12.7,12.15,12.15,8567,9.70193329984911,9.70193329984911,9.28177083410761,9.28177083410761,11214.3525045356,0.0,1.0
2018-09-04,12.7,12.7,12.7,12.7,67,9.70193329984911,9.70193329984911,9.70193329984911,9.70193329984911,87.7041692312226,0.0,1.0
2018-09-05,12.41,12.41,12.15,12.35,2133,9.48039309063996,9.48039309063996,9.28177083410761,9.43455718528634,2792.13422343579,0.0,1.0
2018-09-06,12.12,12.95,12.12,12.7,2600,9.2588528814308,9.89291623882252,9.2588528814308,9.70193329984911,3403.44537315192,0.0,1.0
2018-09-07,12.35,12.38,11.7,12.09,3585,9.43455718528634,9.45747513796315,8.93800154395548,9.235934928754,4692.82756259601,0.0,1.0
2018-09-10,12.5,12.65,12.41,12.49,3606,9.54914694867039,9.66373671205443,9.48039309063996,9.54150763111145,4720.31692907147,0.0,1.0
2018-09-11,12.5635,12.5773,12.5635,12.5773,7283,9.59765661516963,9.60819887340096,9.59765661516963,9.60819887340096,9533.57409717901,0.0,1.0
2018-09-12,12.56,12.56,12.56,12.56,163,9.594982854024,9.594982854024,9.594982854024,9.594982854024,213.369844547601,0.0,1.0
2018-09-13,12.95,12.95,12.9,12.9,1652,9.89291623882252,9.89291623882252,9.85471965102784,9.85471965102784,2162.49682940268,0.0,1.0
2018-09-14,12.94,12.95,12.94,12.95,447,9.88527692126358,9.89291623882252,9.88527692126358,9.89291623882252,585.130800691888,0.0,1.0
2018-09-17,12.61,12.61,12.5,12.5,2450,9.63317944181868,9.63317944181868,9.54914694867039,9.54914694867039,3207.09275547008,0.0,1.0
2018-09-18,12.2,12.95,11.85,12.61,4800,9.3199674219023,9.89291623882252,9.05259130733953,9.63317944181868,6283.28376581893,0.0,1.0
2018-09-19,12.57,12.57,12.23,12.42,2874,9.60262217158294,9.60262217158294,9.34288537457911,9.4880324081989,3762.11615478408,0.0,1.0
2018-09-20,12.89,13.13,12.0,12.67,11401,9.8470803334689,10.0304239548834,9.16718107072357,9.6790153471723,14924.1079612712,0.0,1.0
2018-09-21,12.89,12.89,12.14,12.61,1029,9.8470803334689,9.8470803334689,9.27413151654868,9.63317944181868,1346.97895729743,0.0,1.0
2018-09-24,12.34,12.61,12.34,12.45,639,9.4269178677274,9.63317944181868,9.4269178677274,9.5109503608757,836.462151324645,0.0,1.0
2018-09-25,12.45,12.59,11.95,12.22,5761,9.5109503608757,9.61790080670081,9.12898448292889,9.33524605702017,7541.24953643393,0.0,1.0
2018-09-26,12.26,12.56,12.26,12.56,2430,9.36580332725591,9.594982854024,9.36580332725591,9.594982854024,3180.91240644583,0.0,1.0
2018-09-27,12.33,12.88,12.33,12.82,2038,9.41927855016847,9.83944101590997,9.41927855016847,9.79360511055635,2667.77756557062,0.0,1.0
2018-09-28,12.27,12.3,12.25,12.3,4027,9.37344264481485,9.39636059749166,9.35816400969698,9.39636059749166,5271.41327603184,0.0,1.0
2018-10-01,12.84,12.84,12.0,12.2,4354,9.80888374567422,9.80888374567422,9.16718107072357,9.3199674219023,5699.46198257825,0.0,1.0
2018-10-02,12.79,13.25,12.75,13.2,4618,9.77068715787954,10.1220957655906,9.74012988764379,10.0838991777959,6045.04258969829,0.0,1.0
2018-10-03,12.75,12.75,12.75,12.75,110,9.74012988764379,9.74012988764379,9.74012988764379,9.74012988764379,143.991919633351,0.0,1.0
2018-10-04,12.79,12.79,12.5,12.5,3028,9.77068715787954,9.77068715787954,9.54914694867039,9.54914694867039,3963.70484227077,0.0,1.0
2018-10-05,12.47,12.47,12.47,12.47,182,9.52622899599358,9.52622899599358,9.52622899599358,9.52622899599358,238.241176120634,0.0,1.0
2018-10-08,12.17,12.17,12.13,12.13,675,9.29704946922549,9.29704946922549,9.26649219898974,9.26649219898974,883.586779568287,0.0,1.0
2018-10-09,12.31,12.4,12.2,12.2,925,9.4039999150506,9.47275377308102,9.3199674219023,9.3199674219023,1210.84114237136,0.0,1.0
2018-10-10,12.25,12.25,12.25,12.25,210,9.35816400969698,9.35816400969698,9.35816400969698,9.35816400969698,274.893664754578,0.0,1.0
2018-10-11,12.73,12.73,12.04,12.04,801,9.72485125252592,9.72485125252592,9.19773834095932,9.19773834095932,1048.52297842103,0.0,1.0
2018-10-12,12.25,12.44,12.25,12.44,583,9.35816400969698,9.50331104331677,9.35816400969698,9.50331104331677,763.157174056757,0.0,1.0
2018-10-15,12.25,12.25,12.25,12.25,96,9.35816400969698,9.35816400969698,9.35816400969698,9.35816400969698,125.665675316379,0.0,1.0
2018-10-16,12.32,12.32,12.32,12.32,237,9.41163923260953,9.41163923260953,9.41163923260953,9.41163923260953,310.23713593731,0.0,1.0
2018-10-17,12.42,12.42,12.42,12.42,814,9.4880324081989,9.4880324081989,9.4880324081989,9.4880324081989,1065.54020528679,0.0,1.0
2018-10-18,11.73,11.75,11.73,11.75,415,8.96091949663229,8.97619813175016,8.96091949663229,8.97619813175016,543.242242253095,0.0,1.0
2018-10-19,11.91,11.91,11.91,11.91,886,9.17482038828251,9.17482038828251,9.17482038828251,9.17482038828251,1150.13259697995,0.1,1.0
2018-10-22,11.85,11.85,11.85,11.85,553,9.12859963065892,9.12859963065892,9.12859963065892,9.12859963065892,717.85928457101,0.0,1.0
2018-10-23,12.0,12.45,11.95,11.95,2135,9.24415152471789,9.59080720689481,9.20563422669823,9.20563422669823,2771.48204802732,0.0,1.0
2018-10-24,12.0,12.0,12.0,12.0,58,9.24415152471789,9.24415152471789,9.24415152471789,9.24415152471789,75.2908472063628,0.0,1.0
2018-10-25,11.75,11.75,11.75,11.75,200,9.0515650346196,9.0515650346196,9.0515650346196,9.0515650346196,259.623611056423,0.0,1.0
2018-10-26,11.75,11.75,11.75,11.75,0,9.0515650346196,9.0515650346196,9.0515650346196,9.0515650346196,0,0.0,1.0
2018-10-29,12.17,12.23,12.14,12.2,4002,9.37511033798473,9.42133109560832,9.35199995917293,9.39822071679652,5195.06845723903,0.0,1.0
2018-10-30,12.17,12.17,12.17,12.17,2,9.37511033798473,9.37511033798473,9.37511033798473,9.37511033798473,2.59623611056423,0.0,1.0
2018-10-31,12.32,12.43,12.32,12.43,3227,9.4906622320437,9.57540028768695,9.4906622320437,9.57540028768695,4189.02696439539,0.0,1.0
2018-11-01,11.56,12.0,11.53,11.81,10490,8.9051993021449,9.24415152471789,8.88208892333311,9.09778579224319,13617.2583999094,0.0,1.0
2018-11-02,11.94,11.94,11.55,11.55,841,9.1979307670943,9.1979307670943,8.89749584254097,8.89749584254097,1091.71728449226,0.0,1.0
2018-11-05,11.6,11.81,11.6,11.81,461,8.93601314056063,9.09778579224319,8.93601314056063,9.09778579224319,598.432423485055,0.0,1.0
2018-11-06,11.98,11.98,11.98,11.98,159,9.22874460551003,9.22874460551003,9.22874460551003,9.22874460551003,206.400770789856,0.0,1.0
2018-11-07,11.98,11.98,11.98,11.98,14,9.22874460551003,9.22874460551003,9.22874460551003,9.22874460551003,18.1736527739496,0.0,1.0
2018-11-08,11.57,11.6,11.57,11.6,350,8.91290276174883,8.93601314056063,8.91290276174883,8.93601314056063,454.341319348741,0.0,1.0
2018-11-09,11.57,11.63,11.57,11.63,3165,8.91290276174883,8.95912351937242,8.91290276174883,8.95912351937242,4108.5436449679,0.0,1.0
2018-11-12,11.57,11.57,11.57,11.57,76,8.91290276174883,8.91290276174883,8.91290276174883,8.91290276174883,98.6569722014409,0.0,1.0
2018-11-13,11.57,11.57,11.57,11.57,12,8.91290276174883,8.91290276174883,8.91290276174883,8.91290276174883,15.5774166633854,0.0,1.0
2018-11-14,11.3,11.3,11.3,11.3,238,8.70490935244268,8.70490935244268,8.70490935244268,8.70490935244268,308.952097157144,0.0,1.0
2018-11-15,11.36,11.36,11.2,11.2,330,8.75113011006627,8.75113011006627,8.62787475640336,8.62787475640336,428.378958243098,0.0,1.0
2018-11-16,11.56,11.56,11.4,11.4,874,8.9051993021449,8.9051993021449,8.781943948482,8.781943948482,1134.55518031657,0.0,1.0
2018-11-19,11.62,11.62,11.56,11.56,1424,8.95142005976849,8.95142005976849,8.9051993021449,8.9051993021449,1848.52011072173,0.0,1.0
2018-11-20,11.62,11.62,11.62,11.62,0,8.95142005976849,8.95142005976849,8.95142005976849,8.95142005976849,0,0.0,1.0
2018-11-21,11.62,11.62,11.62,11.62,10,8.95142005976849,8.95142005976849,8.95142005976849,8.95142005976849,12.9811805528212,0.0,1.0
2018-11-23,11.62,11.62,11.62,11.62,14,8.95142005976849,8.95142005976849,8.95142005976849,8.95142005976849,18.1736527739496,0.0,1.0
2018-11-26,11.62,11.62,11.62,11.62,21,8.95142005976849,8.95142005976849,8.95142005976849,8.95142005976849,27.2604791609244,0.0,1.0
2018-11-27,11.62,11.62,11.62,11.62,21,8.95142005976849,8.95142005976849,8.95142005976849,8.95142005976849,27.2604791609244,0.0,1.0
2018-11-28,11.7,11.73,11.05,11.05,1047,9.01304773659994,9.03615811541174,8.51232286234439,8.51232286234439,1359.12960388038,0.0,1.0
2018-11-29,11.7,11.7,11.7,11.7,110,9.01304773659994,9.01304773659994,9.01304773659994,9.01304773659994,142.792986081033,0.0,1.0
2018-11-30,11.55,11.7,11.55,11.55,1368,8.89749584254097,9.01304773659994,8.89749584254097,8.89749584254097,1775.82549962594,0.0,1.0
2018-12-03,11.85,11.85,11.55,11.55,8610,9.12859963065892,9.12859963065892,8.89749584254097,8.89749584254097,11176.796455979,0.0,1.0
2018-12-04,11.05,11.05,11.05,11.05,100,8.51232286234439,8.51232286234439,8.51232286234439,8.51232286234439,129.811805528212,0.0,1.0
2018-12-06,11.05,11.05,11.05,11.05,954,8.51232286234439,8.51232286234439,8.51232286234439,8.51232286234439,1238.40462473914,0.0,1.0
2018-12-07,11.07,11.07,11.07,11.07,137,8.52772978155225,8.52772978155225,8.52772978155225,8.52772978155225,177.84217357365,0.0,1.0
2018-12-10,11.44,11.47,11.03,11.07,2250,8.81275778689772,8.83586816570952,8.49691594313653,8.52772978155225,2920.76562438476,0.0,1.0
2018-12-11,10.89,11.43,10.4,11.43,4520,8.38906750868149,8.80505432729379,8.01159798808884,8.80505432729379,5867.49360987516,0.0,1.0
2018-12-12,11.15,11.23,10.85,10.85,3481,8.58935745838371,8.65098513521516,8.35825367026576,8.35825367026576,4518.74895043705,0.0,1.0
2018-12-13,10.75,10.85,10.75,10.85,327,8.28121907422644,8.35825367026576,8.28121907422644,8.35825367026576,424.484604077252,0.0,1.0
2018-12-14,10.45,10.45,10.35,10.35,559,8.0501152861085,8.0501152861085,7.97308069006918,7.97308069006918,725.647992902703,0.0,1.0
2018-12-17,10.15,11.15,10.04,11.15,4053,7.81901149799055,8.58935745838371,7.7342734423473,8.58935745838371,5261.27247805842,0.0,1.0
2018-12-18,10.15,10.15,10.15,10.15,295,7.81901149799055,7.81901149799055,7.81901149799055,7.81901149799055,382.944826308224,0.0,1.0
2018-12-19,10.15,10.15,10.15,10.15,12,7.81901149799055,7.81901149799055,7.81901149799055,7.81901149799055,15.5774166633854,0.0,1.0
2018-12-20,10.15,10.15,10.15,10.15,31,7.81901149799055,7.81901149799055,7.81901149799055,7.81901149799055,40.2416597137456,0.0,1.0
2018-12-21,10.15,10.15,10.15,10.15,1231,7.81901149799055,7.81901149799055,7.81901149799055,7.81901149799055,1597.98332605229,0.0,1.0
2018-12-24,10.17,10.2,10.15,10.2,1391,7.83441841719841,7.85752879601021,7.81901149799055,7.85752879601021,1805.68221489742,0.0,1.0
2018-12-26,10.17,10.17,10.17,10.17,72,7.83441841719841,7.83441841719841,7.83441841719841,7.83441841719841,93.4644999803124,0.0,1.0
2018-12-27,10.0,10.05,10.0,10.05,749,7.70345960393158,7.74197690195123,7.70345960393158,7.74197690195123,972.290423406305,0.0,1.0
2018-12-28,10.0,10.0,10.0,10.0,72,7.70345960393158,7.70345960393158,7.70345960393158,7.70345960393158,93.4644999803123,0.0,1.0
2018-12-31,10.43,10.43,10.22,10.25,5528,8.03470836690063,8.03470836690063,7.87293571521807,7.89604609402986,7175.99660959954,0.0,1.0
2019-01-02,10.6035,10.6035,10.6035,10.6035,320,8.16836339102885,8.16836339102885,8.16836339102885,8.16836339102885,415.397777690277,0.0,1.0
2019-01-03,10.44,10.44,10.17,10.17,368,8.04241182650456,8.04241182650456,7.83441841719841,7.83441841719841,477.707444343819,0.0,1.0
2019-01-04,10.79,10.79,10.3,10.3,1191,8.31203291264217,8.31203291264217,7.93456339204952,7.93456339204952,1546.058603841,0.0,1.0
2019-01-07,10.79,10.79,10.79,10.79,7,8.31203291264217,8.31203291264217,8.31203291264217,8.31203291264217,9.08682638697481,0.0,1.0
2019-01-08,10.52,10.52,10.52,10.52,128,8.10403950333602,8.10403950333602,8.10403950333602,8.10403950333602,166.159111076111,0.0,1.0
2019-01-09,10.7,10.7,10.7,10.7,328,8.24270177620678,8.24270177620678,8.24270177620678,8.24270177620678,425.782722132535,0.0,1.0
2019-01-10,10.31,10.61,10.31,10.61,807,7.94226685165345,8.1733706397714,7.94226685165345,8.1733706397714,1047.58127061267,0.0,1.0
2019-01-11,10.26,10.5,10.26,10.5,2673,7.9037495536338,8.08863258412815,7.9037495536338,8.08863258412815,3469.8695617691,0.0,1.0
2019-01-14,10.6,10.79,10.52,10.79,4760,8.16566718016747,8.31203291264217,8.10403950333602,8.31203291264217,6179.04194314287,0.0,1.0
2019-01-15,10.31,10.45,10.27,10.3,2305,7.94226685165345,8.0501152861085,7.91145301323773,7.93456339204952,2992.16211742528,0.0,1.0
2019-01-16,10.44,10.44,10.44,10.44,204,8.04241182650456,8.04241182650456,8.04241182650456,8.04241182650456,264.816083277552,0.0,1.0
2019-01-17,10.3,10.54,10.3,10.54,3420,8.01159798808884,8.19827599946178,8.01159798808884,8.19827599946178,4396.87563609306,0.1,1.0
2019-01-18,10.3,10.35,10.3,10.35,799,8.01159798808884,8.0504892404582,8.01159798808884,8.0504892404582,1027.22328457262,0.0,1.0
2019-01-22,10.5,10.5,10.44,10.44,569,8.16716299756629,8.16716299756629,8.12049349472306,8.12049349472306,731.526969864606,0.0,1.0
2019-01-23,10.5,10.5,10.5,10.5,0,8.16716299756629,8.16716299756629,8.16716299756629,8.16716299756629,0,0.0,1.0
2019-01-24,10.5,10.93,10.5,10.79,4356,8.16716299756629,8.50162776794282,8.16716299756629,8.3927322613086,5600.23107333958,0.0,1.0
2019-01-25,10.93,10.93,10.75,10.75,2139,8.50162776794282,8.50162776794282,8.36161925941311,8.36161925941311,2749.97572678452,0.0,1.0
2019-01-28,10.93,10.93,10.93,10.93,9,8.50162776794282,8.50162776794282,8.50162776794282,8.50162776794282,11.5707253581396,0.0,1.0
2019-01-29,11.6,11.6,10.94,11.17,7897,9.02277054969228,9.02277054969228,8.50940601841669,8.68830577931576,10152.6686836921,0.0,1.0
2019-01-30,11.49,11.49,10.85,11.15,1685,8.93720979447968,8.93720979447968,8.43940176415183,8.67274927836801,2166.29691427392,0.0,1.0
2019-01-31,11.44,11.47,10.95,10.95,2762,8.89831854211032,8.92165329353194,8.51718426889056,8.51718426889056,3550.92704879796,0.0,1.0
2019-02-01,11.36,11.52,11.27,11.52,2032,8.83609253831934,8.9605445459013,8.76608828405449,8.9605445459013,2612.41265863775,0.0,1.0
2019-02-04,12.21,12.21,12.21,12.21,174,9.49724382859852,9.49724382859852,9.49724382859852,9.49724382859852,223.700690257366,0.0,1.0
2019-02-05,12.21,12.21,12.21,12.21,49,9.49724382859852,9.49724382859852,9.49724382859852,9.49724382859852,62.9961713943158,0.0,1.0
2019-02-06,11.45,11.85,11.37,11.5,1218,8.90609679258419,9.2172268115391,8.84387078879321,8.94498804495356,1565.90483180156,0.0,1.0
2019-02-07,11.22,11.22,11.22,11.22,859,8.72719703168512,8.72719703168512,8.72719703168512,8.72719703168512,1104.36145362688,0.0,1.0
2019-02-08,11.22,11.22,11.22,11.22,165,8.72719703168512,8.72719703168512,8.72719703168512,8.72719703168512,212.129964899227,0.0,1.0
2019-02-11,11.01,11.01,11.0,11.0,305,8.5638537717338,8.5638537717338,8.55607552125992,8.55607552125992,392.119026025843,0.0,1.0
2019-02-12,11.61,11.61,11.61,11.61,342,9.03054880016616,9.03054880016616,9.03054880016616,9.03054880016616,439.687563609306,0.0,1.0
2019-02-13,11.7,11.76,11.7,11.7,1995,9.10055305443101,9.14722255727425,9.10055305443101,9.10055305443101,2564.84412105429,0.0,1.0
2019-02-14,11.5,11.85,11.5,11.85,576,8.94498804495356,9.2172268115391,8.94498804495356,9.2172268115391,740.526422920937,0.0,1.0
2019-02-15,11.5,11.5,11.5,11.5,142,8.94498804495356,8.94498804495356,8.94498804495356,8.94498804495356,182.560333428425,0.0,1.0
2019-02-19,11.5,11.5,11.5,11.5,45,8.94498804495356,8.94498804495356,8.94498804495356,8.94498804495356,57.8536267906982,0.0,1.0
2019-02-20,11.55,11.55,11.55,11.55,793,8.98387929732292,8.98387929732292,8.98387929732292,8.98387929732292,1019.50946766719,0.0,1.0
2019-02-21,11.55,11.55,11.55,11.55,6,8.98387929732292,8.98387929732292,8.98387929732292,8.98387929732292,7.71381690542642,0.0,1.0
2019-02-22,11.55,11.55,11.55,11.55,9,8.98387929732292,8.98387929732292,8.98387929732292,8.98387929732292,11.5707253581396,0.0,1.0
2019-02-25,11.7,11.75,11.7,11.75,741,9.10055305443101,9.13944430680037,9.10055305443101,9.13944430680037,952.656387820163,0.0,1.0
2019-02-26,11.39,11.5,11.05,11.5,4714,8.85942728974096,8.94498804495356,8.59496677362929,8.94498804495356,6060.48881536336,0.0,1.0
2019-02-27,11.65,11.65,11.4,11.4,652,9.06166180206165,9.06166180206165,8.86720554021483,8.86720554021483,838.234770389671,0.0,1.0
2019-02-28,11.65,11.65,11.65,11.65,10,9.06166180206165,9.06166180206165,9.06166180206165,9.06166180206165,12.856361509044,0.0,1.0
2019-03-01,11.65,11.65,11.65,11.65,52,9.06166180206165,9.06166180206165,9.06166180206165,9.06166180206165,66.853079847029,0.0,1.0
2019-03-04,11.65,11.65,11.65,11.65,54,9.06166180206165,9.06166180206165,9.06166180206165,9.06166180206165,69.4243521488378,0.0,1.0
2019-03-05,11.65,11.65,11.65,11.65,21,9.06166180206165,9.06166180206165,9.06166180206165,9.06166180206165,26.9983591689925,0.0,1.0
2019-03-06,11.15,11.15,10.83,10.83,340,8.67274927836801,8.67274927836801,8.42384526320409,8.42384526320409,437.116291307498,0.0,1.0
2019-03-07,11.44,11.44,11.44,11.44,257,8.89831854211032,8.89831854211032,8.89831854211032,8.89831854211032,330.408490782432,0.0,1.0
2019-03-08,11.44,11.44,11.42,11.42,413,8.89831854211032,8.89831854211032,8.88276204116258,8.88276204116258,530.967730323519,0.0,1.0
2019-03-11,11.46,11.46,11.46,11.46,1005,8.91387504305807,8.91387504305807,8.91387504305807,8.91387504305807,1292.06433165893,0.0,1.0
2019-03-12,11.46,11.46,11.46,11.46,0,8.91387504305807,8.91387504305807,8.91387504305807,8.91387504305807,0,0.0,1.0
2019-03-13,11.52,11.6,11.4,11.6,3801,8.9605445459013,9.02277054969228,8.86720554021483,9.02277054969228,4886.70300958764,0.0,1.0
2019-03-14,11.52,11.52,11.52,11.52,1,8.9605445459013,8.9605445459013,8.9605445459013,8.9605445459013,1.2856361509044,0.0,1.0
2019-03-15,11.27,11.4832,10.999,11.4035,8838,8.76608828405449,8.93192058415745,8.55529769621254,8.86992792788068,11362.4523016931,0.0,1.0
2019-03-18,11.42,11.53,11.37,11.53,316,8.88276204116258,8.96832279637517,8.84387078879321,8.96832279637517,406.261023685791,0.0,1.0
2019-03-19,11.4157,11.4157,11.4157,11.4157,72,8.87941739345881,8.87941739345881,8.87941739345881,8.87941739345881,92.5658028651171,0.0,1.0
2019-03-20,11.38,11.5,11.01,11.01,9760,8.85164903926709,8.94498804495356,8.5638537717338,8.5638537717338,12547.808832827,0.0,1.0
2019-03-21,11.17,11.17,11.17,11.17,1220,8.68830577931576,8.68830577931576,8.68830577931576,8.68830577931576,1568.47610410337,0.0,1.0
2019-03-22,11.13,11.2,11.1,11.2,1662,8.65719277742027,8.71164053073738,8.63385802599865,8.71164053073738,2136.72728280312,0.0,1.0
2019-03-25,11.13,11.13,11.13,11.13,0,8.65719277742027,8.65719277742027,8.65719277742027,8.65719277742027,0,0.0,1.0
2019-03-26,11.13,11.13,11.13,11.13,63,8.65719277742027,8.65719277742027,8.65719277742027,8.65719277742027,80.9950775069774,0.0,1.0
2019-03-27,10.66,11.1,10.61,11.06,14297,8.29161500514825,8.63385802599865,8.25272375277889,8.60274502410316,18380.7400494803,0.0,1.0
2019-03-28,10.66,10.66,10.66,10.66,133,8.29161500514825,8.29161500514825,8.29161500514825,8.29161500514825,170.989608070286,0.0,1.0
2019-03-29,10.61,10.74,10.61,10.74,1539,8.25272375277889,8.35384100893924,8.25272375277889,8.35384100893924,1978.59403624188,0.0,1.0
2019-04-01,10.76,10.76,10.64,10.64,569,8.36939750988698,8.36939750988698,8.27605850420051,8.27605850420051,731.526969864606,0.0,1.0
2019-04-02,10.76,10.76,10.76,10.76,216,8.36939750988698,8.36939750988698,8.36939750988698,8.36939750988698,277.697408595351,0.0,1.0
2019-04-03,10.8,10.8,10.8,10.8,600,8.40051051178247,8.40051051178247,8.40051051178247,8.40051051178247,771.381690542643,0.0,1.0
2019-04-04,10.7,10.7,10.7,10.7,142,8.32272800704374,8.32272800704374,8.32272800704374,8.32272800704374,182.560333428425,0.0,1.0
2019-04-05,10.75,10.8,10.75,10.8,400,8.36161925941311,8.40051051178247,8.36161925941311,8.40051051178247,514.254460361761,0.0,1.0
2019-04-08,10.75,10.75,10.75,10.75,0,8.36161925941311,8.36161925941311,8.36161925941311,8.36161925941311,0,0.0,1.0
2019-04-09,10.74,10.8,10.65,10.8,4238,8.35384100893924,8.40051051178247,8.28383675467438,8.40051051178247,5448.52600753286,0.0,1.0
2019-04-10,10.7,10.99,10.62,10.62,1737,8.32272800704374,8.54829727078605,8.26050200325276,8.26050200325276,2233.14999412095,0.0,1.0
2019-04-11,10.7,10.7,10.7,10.7,0,8.32272800704374,8.32272800704374,8.32272800704374,8.32272800704374,0,0.0,1.0
2019-04-12,10.65,11.17,10.65,11.17,1054,8.28383675467438,8.68830577931576,8.28383675467438,8.68830577931576,1355.06050305324,0.0,1.0
2019-04-15,10.66,10.69,10.65,10.66,3520,8.29161500514825,8.31494975656987,8.28383675467438,8.29161500514825,4525.4392511835,0.0,1.0
2019-04-16,10.6619,10.6619,10.6619,10.6619,30,8.29309287273829,8.29309287273829,8.29309287273829,8.29309287273829,38.5690845271321,0.0,1.0
2019-04-17,10.66,10.66,10.66,10.66,215,8.29161500514825,8.29161500514825,8.29161500514825,8.29161500514825,276.411772444447,0.0,1.0
2019-04-18,10.66,10.66,10.66,10.66,142,8.36939750988698,8.36939750988698,8.36939750988698,8.36939750988698,180.863676054555,0.1,1.0
2019-04-22,10.66,10.66,10.66,10.66,0,8.36939750988698,8.36939750988698,8.36939750988698,8.36939750988698,0,0.0,1.0
2019-04-23,10.71,11.04,10.71,11.04,634,8.40865359576825,8.66774376258464,8.40865359576825,8.66774376258464,807.518102947803,0.0,1.0
2019-04-24,10.71,10.71,10.71,10.71,68,8.40865359576825,8.40865359576825,8.40865359576825,8.40865359576825,86.6107744486603,0.0,1.0
2019-04-25,10.71,10.71,10.71,10.71,4,8.40865359576825,8.40865359576825,8.40865359576825,8.40865359576825,5.09475143815649,0.0,1.0
2019-04-26,10.7133,10.7133,10.7133,10.7133,1,8.41124449743642,8.41124449743642,8.41124449743642,8.41124449743642,1.27368785953912,0.0,1.0
2019-04-29,10.71,10.71,10.71,10.71,0,8.40865359576825,8.40865359576825,8.40865359576825,8.40865359576825,0,0.0,1.0
2019-04-30,10.71,10.71,10.71,10.71,0,8.40865359576825,8.40865359576825,8.40865359576825,8.40865359576825,0,0.0,1.0
2019-05-01,10.82,10.82,10.82,10.82,182,8.49501698470705,8.49501698470705,8.49501698470705,8.49501698470705,231.81119043612,0.0,1.0
2019-05-02,10.82,10.82,10.82,10.82,0,8.49501698470705,8.49501698470705,8.49501698470705,8.49501698470705,0,0.0,1.0
2019-05-03,10.71,10.71,10.66,10.66,1458,8.40865359576825,8.40865359576825,8.36939750988698,8.36939750988698,1857.03689920804,0.0,1.0
2019-05-06,10.31,10.7506,10.25,10.66,1976,8.09460490871808,8.44052953750384,8.04749760566056,8.36939750988698,2516.8072104493,0.0,1.0
2019-05-07,10.69,10.69,10.69,10.69,136,8.39295116141574,8.39295116141574,8.39295116141574,8.39295116141574,173.221548897321,0.0,1.0
2019-05-08,10.69,10.69,10.69,10.69,2,8.39295116141574,8.39295116141574,8.39295116141574,8.39295116141574,2.54737571907824,0.0,1.0
2019-05-09,10.65,10.65,10.4,10.4,300,8.36154629271073,8.36154629271073,8.16526586330437,8.16526586330437,382.106357861736,0.0,1.0
2019-05-10,10.75,10.75,10.55,10.55,560,8.44005846447327,8.44005846447327,8.28303412094819,8.28303412094819,713.265201341908,0.0,1.0
2019-05-13,10.65,10.65,10.65,10.65,291,8.36154629271073,8.36154629271073,8.36154629271073,8.36154629271073,370.643167125884,0.0,1.0
2019-05-14,10.95,10.95,10.74,10.74,804,8.59708280799835,8.59708280799835,8.43220724729701,8.43220724729701,1024.04503906945,0.0,1.0
2019-05-15,10.95,10.95,10.95,10.95,1,8.59708280799835,8.59708280799835,8.59708280799835,8.59708280799835,1.27368785953912,0.0,1.0
2019-05-16,10.65,10.65,10.65,10.65,103,8.36154629271073,8.36154629271073,8.36154629271073,8.36154629271073,131.189849532529,0.0,1.0
2019-05-17,10.45,11.0,10.45,10.46,1510,8.20452194918564,8.63633889387962,8.20452194918564,8.2123731663619,1923.26866790407,0.0,1.0
2019-05-20,11.0,11.0,11.0,11.0,213,8.63633889387962,8.63633889387962,8.63633889387962,8.63633889387962,271.295514081833,0.0,1.0
2019-05-21,10.64,10.75,10.51,10.65,6305,8.35369507553447,8.44005846447327,8.25162925224317,8.36154629271073,8030.60195439416,0.0,1.0
2019-05-22,10.74,10.74,10.31,10.41,6869,8.43220724729701,8.43220724729701,8.09460490871808,8.17311708048063,8748.96190717423,0.0,1.0
2019-05-23,10.74,10.74,10.74,10.74,3,8.43220724729701,8.43220724729701,8.43220724729701,8.43220724729701,3.82106357861737,0.0,1.0
2019-05-24,10.42,10.42,10.42,10.42,120,8.18096829765688,8.18096829765688,8.18096829765688,8.18096829765688,152.842543144695,0.0,1.0
2019-05-28,11.0,11.0,10.42,10.42,360,8.63633889387962,8.63633889387962,8.18096829765688,8.18096829765688,458.527629434084,0.0,1.0
2019-05-29,11.0,11.0,11.0,11.0,0,8.63633889387962,8.63633889387962,8.63633889387962,8.63633889387962,0,0.0,1.0
2019-05-30,10.52,10.52,10.5,10.5,1129,8.25948046941942,8.25948046941942,8.24377803506691,8.24377803506691,1437.99359341967,0.0,1.0
2019-05-31,10.52,10.52,10.52,10.52,39,8.25948046941942,8.25948046941942,8.25948046941942,8.25948046941942,49.6738265220257,0.0,1.0
2019-06-03,10.52,10.52,10.52,10.52,117,8.25948046941942,8.25948046941942,8.25948046941942,8.25948046941942,149.021479566077,0.0,1.0
2019-06-04,10.52,10.52,10.52,10.52,214,8.25948046941942,8.25948046941942,8.25948046941942,8.25948046941942,272.569201941372,0.0,1.0
2019-06-05,10.52,10.52,10.52,10.52,0,8.25948046941942,8.25948046941942,8.25948046941942,8.25948046941942,0,0.0,1.0
2019-06-06,10.7,10.78,10.7,10.78,860,8.400802378592,8.46361211600203,8.400802378592,8.46361211600203,1095.37155920364,0.0,1.0
2019-06-07,10.7001,10.7001,10.7001,10.7001,860,8.40088089076376,8.40088089076376,8.40088089076376,8.40088089076376,1095.37155920364,0.0,1.0
2019-06-10,10.85,10.85,10.7,10.7,715,8.51857063623581,8.51857063623581,8.400802378592,8.400802378592,910.686819570472,0.0,1.0
2019-06-11,10.8,10.8,10.8,10.8,217,8.47931455035454,8.47931455035454,8.47931455035454,8.47931455035454,276.390265519989,0.0,1.0
2019-06-12,10.75,10.78,10.75,10.75,904,8.44005846447327,8.46361211600203,8.44005846447327,8.44005846447327,1151.41382502337,0.0,1.0
2019-06-13,10.68,10.85,10.68,10.75,2772,8.38509994423949,8.51857063623581,8.38509994423949,8.44005846447327,3530.66274664244,0.0,1.0
2019-06-14,10.54,10.75,10.54,10.68,1730,8.27518290377193,8.44005846447327,8.27518290377193,8.38509994423949,2203.47999700268,0.0,1.0
2019-06-17,10.52,10.53,10.52,10.53,470,8.25948046941942,8.26733168659567,8.25948046941942,8.26733168659567,598.633293983387,0.0,1.0
2019-06-18,10.27,10.27,10.27,10.27,436,8.06320004001307,8.06320004001307,8.06320004001307,8.06320004001307,555.327906759057,0.0,1.0
2019-06-19,10.65,10.65,10.33,10.33,802,8.36154629271073,8.36154629271073,8.11030734307059,8.11030734307059,1021.49766335038,0.0,1.0
2019-06-20,11.11,11.11,10.79,10.79,3228,8.72270228281842,8.72270228281842,8.47146333317828,8.47146333317828,4111.46441059228,0.0,1.0
2019-06-21,11.1,11.1,10.51,10.51,1584,8.71485106564216,8.71485106564216,8.25162925224317,8.25162925224317,2017.52156950997,0.0,1.0
2019-06-24,11.1,11.1,11.0,11.0,1786,8.71485106564216,8.71485106564216,8.63633889387962,8.63633889387962,2274.80651713687,0.0,1.0
2019-06-25,11.4,11.4,10.93,11.11,1342,8.95038758092979,8.95038758092979,8.58138037364584,8.72270228281842,1709.2891075015,0.0,1.0
2019-06-26,10.5,10.5,10.43,10.43,406,8.24377803506691,8.24377803506691,8.18881951483313,8.18881951483313,517.117270972883,0.0,1.0
2019-06-27,10.46,11.08,10.46,10.46,1453,8.2123731663619,8.69914863128966,8.2123731663619,8.2123731663619,1850.66845991034,0.0,1.0
2019-06-28,11.0,11.1,10.94,11.1,6163,8.63633889387962,8.71485106564216,8.5892315908221,8.71485106564216,7849.73827833961,0.0,1.0
2019-07-01,11.0,11.0,11.0,11.0,66,8.63633889387962,8.63633889387962,8.63633889387962,8.63633889387962,84.063398729582,0.0,1.0
2019-07-02,10.51,10.51,10.51,10.51,139,8.25162925224317,8.25162925224317,8.25162925224317,8.25162925224317,177.042612475938,0.0,1.0
2019-07-03,10.51,10.51,10.51,10.51,3,8.25162925224317,8.25162925224317,8.25162925224317,8.25162925224317,3.82106357861736,0.0,1.0
2019-07-05,10.52,10.99,10.52,10.76,673,8.25948046941942,8.62848767670337,8.25948046941942,8.44790968164952,857.191929469829,0.0,1.0
2019-07-08,11.0,11.0,11.0,11.0,434,8.63633889387962,8.63633889387962,8.63633889387962,8.63633889387962,552.780531039979,0.0,1.0
2019-07-09,10.72,10.72,10.72,10.72,751,8.41650481294451,8.41650481294451,8.41650481294451,8.41650481294451,956.53958251388,0.0,1.0
2019-07-10,11.0,11.0,10.61,10.61,1571,8.63633889387962,8.63633889387962,8.33014142400571,8.33014142400571,2000.96362733596,0.0,1.0
2019-07-11,10.5,10.77,10.5,10.77,8753,8.24377803506691,8.45576089882578,8.24377803506691,8.45576089882578,11148.5898345459,0.0,1.0
2019-07-12,10.44,10.98,10.44,10.98,1247,8.19667073200939,8.62063645952712,8.19667073200939,8.62063645952712,1588.28876084528,0.0,1.0
2019-07-15,10.44,10.44,10.44,10.44,468,8.19667073200939,8.19667073200939,8.19667073200939,8.19667073200939,596.085918264309,0.0,1.0
2019-07-16,10.75,10.75,10.75,10.75,209,8.44005846447327,8.44005846447327,8.44005846447327,8.44005846447327,266.200762643676,0.0,1.0
2019-07-17,10.81,10.81,10.81,10.81,172,8.48716576753079,8.48716576753079,8.48716576753079,8.48716576753079,219.074311840729,0.0,1.0
2019-07-18,10.78,10.79,10.76,10.76,571,8.46361211600203,8.47146333317828,8.44790968164952,8.44790968164952,727.275767796838,0.0,1.0
2019-07-19,10.4,10.4,10.4,10.4,420,8.24377803506691,8.24377803506691,8.24377803506691,8.24377803506691,529.854149568275,0.1,1.0
2019-07-22,10.99,10.99,10.51,10.51,1073,8.71145390436398,8.71145390436398,8.33097184120705,8.33097184120705,1353.65119639704,0.0,1.0
2019-07-23,10.67,10.67,10.65,10.67,1902,8.45779919559269,8.45779919559269,8.44194577629449,8.45779919559269,2399.4823630449,0.0,1.0
2019-07-24,10.67,10.67,10.67,10.67,0,8.45779919559269,8.45779919559269,8.45779919559269,8.45779919559269,0,0.0,1.0
2019-07-25,10.97,10.97,10.97,10.97,105,8.69560048506577,8.69560048506577,8.69560048506577,8.69560048506577,132.463537392069,0.0,1.0
2019-07-26,10.91,10.91,10.83,10.83,370,8.64804022717116,8.64804022717116,8.58462654997833,8.58462654997833,466.77627461967,0.0,1.0
2019-07-29,10.7,11.15,10.7,11.13,1149,8.48157932454,8.83828125874962,8.48157932454,8.82242783945142,1449.52956631892,0.0,1.0
2019-07-30,11.39,11.39,10.88,10.88,921,9.02852229032809,9.02852229032809,8.62426009822385,8.62426009822385,1161.89445655329,0.0,1.0
2019-07-31,11.31,11.35,10.86,11.0,16522,8.96510861313527,8.99681545173168,8.60840667892564,8.71938061401308,20843.4529980167,0.0,1.0
2019-08-01,10.73,11.09,10.73,10.87,3441,8.50535945348731,8.79072100085501,8.50535945348731,8.61633338857474,4341.01935396293,0.0,1.0
2019-08-02,10.75,10.75,10.75,10.75,839,8.52121287278551,8.52121287278551,8.52121287278551,8.52121287278551,1058.44674163758,0.0,1.0
2019-08-05,10.5,10.8,10.5,10.8,9594,8.32304513155794,8.56084642103103,8.32304513155794,8.56084642103103,12103.3826451382,0.0,1.0
2019-08-06,10.5,10.5,10.5,10.5,52,8.32304513155794,8.32304513155794,8.32304513155794,8.32304513155794,65.6009899465483,0.0,1.0
2019-08-07,10.77,10.77,10.51,10.51,644,8.53706629208372,8.53706629208372,8.33097184120705,8.33097184120705,812.44302933802,0.0,1.0
2019-08-08,10.51,10.51,10.51,10.51,363,8.33097184120705,8.33097184120705,8.33097184120705,8.33097184120705,457.945372126865,0.0,1.0
2019-08-09,10.51,10.71,10.51,10.71,1134,8.33097184120705,8.4895060341891,8.33097184120705,8.4895060341891,1430.60620383434,0.0,1.0
2019-08-12,10.51,10.51,10.51,10.51,36,8.33097184120705,8.33097184120705,8.33097184120705,8.33097184120705,45.4160699629949,0.0,1.0
2019-08-13,10.56,10.56,10.51,10.51,616,8.37060538945256,8.37060538945256,8.33097184120705,8.33097184120705,777.119419366802,0.0,1.0
2019-08-14,10.51,10.52,10.51,10.52,1220,8.33097184120705,8.33889855085615,8.33097184120705,8.33889855085615,1539.10014874594,0.0,1.0
2019-08-15,10.51,10.51,10.51,10.51,3,8.33097184120705,8.33097184120705,8.33097184120705,8.33097184120705,3.78467249691624,0.0,1.0
2019-08-16,10.5116,10.5116,10.5116,10.5116,112,8.3322401147509,8.3322401147509,8.3322401147509,8.3322401147509,141.294439884873,0.0,1.0
2019-08-19,10.54,10.58,10.53,10.58,3473,8.35475197015435,8.38645880875077,8.34682526050525,8.38645880875077,4381.38919393004,0.0,1.0
2019-08-20,10.53,10.68,10.53,10.68,487,8.34682526050525,8.46572590524179,8.34682526050525,8.46572590524179,614.378501999404,0.0,1.0
2019-08-21,10.53,10.53,10.53,10.53,60,8.34682526050525,8.34682526050525,8.34682526050525,8.34682526050525,75.6934499383249,0.0,1.0
2019-08-22,10.53,10.53,10.53,10.53,10,8.34682526050525,8.34682526050525,8.34682526050525,8.34682526050525,12.6155749897208,0.0,1.0
2019-08-23,10.51,10.51,10.51,10.51,131,8.33097184120705,8.33097184120705,8.33097184120705,8.33097184120705,165.264032365343,0.0,1.0
2019-08-26,10.51,10.51,10.51,10.51,263,8.33097184120705,8.33097184120705,8.33097184120705,8.33097184120705,331.789622229657,0.0,1.0
2019-08-27,10.53,10.53,10.51,10.51,3589,8.34682526050525,8.34682526050525,8.33097184120705,8.33097184120705,4527.7298638108,0.0,1.0
2019-08-28,10.5,10.51,10.5,10.51,389,8.32304513155794,8.33097184120705,8.32304513155794,8.33097184120705,490.74586710014,0.0,1.0
2019-08-29,10.5,10.54,10.5,10.5,3344,8.32304513155794,8.35475197015435,8.32304513155794,8.32304513155794,4218.64827656264,0.0,1.0
2019-08-30,10.56,10.56,10.56,10.56,162,8.37060538945256,8.37060538945256,8.37060538945256,8.37060538945256,204.372314833477,0.0,1.0
2019-09-03,10.56,10.56,10.56,10.56,50,8.37060538945256,8.37060538945256,8.37060538945256,8.37060538945256,63.0778749486041,0.0,1.0
2019-09-04,10.52,10.52,10.5,10.5,4909,8.33889855085615,8.33889855085615,8.32304513155794,8.32304513155794,6192.98576245395,0.0,1.0
2019-09-05,10.57,10.58,10.52,10.52,3173,8.37853209910166,8.38645880875077,8.33889855085615,8.33889855085615,4002.92194423842,0.0,1.0
2019-09-06,10.58,10.58,10.55,10.55,2090,8.38645880875077,8.38645880875077,8.36267867980346,8.36267867980346,2636.65517285165,0.0,1.0
2019-09-09,10.58,10.58,10.58,10.58,71,8.38645880875077,8.38645880875077,8.38645880875077,8.38645880875077,89.5705824270178,0.0,1.0
2019-09-10,10.51,10.51,10.51,10.51,298,8.33097184120705,8.33097184120705,8.33097184120705,8.33097184120705,375.94413469368,0.0,1.0
2019-09-11,10.58,10.58,10.55,10.56,4642,8.38645880875077,8.38645880875077,8.36267867980346,8.37060538945256,5856.1499102284,0.0,1.0
2019-09-12,10.51,10.51,10.51,10.51,150,8.33097184120705,8.33097184120705,8.33097184120705,8.33097184120705,189.233624845812,0.0,1.0
2019-09-13,10.36,10.59,10.36,10.54,2731,8.2120711964705,8.39438551839987,8.2120711964705,8.35475197015435,3445.31352969276,0.0,1.0
2019-09-16,10.37,10.37,10.37,10.37,161,8.21999790611961,8.21999790611961,8.21999790611961,8.21999790611961,203.110757334505,0.0,1.0
2019-09-17,10.51,10.51,10.45,10.45,1712,8.33097184120705,8.33097184120705,8.28341158331243,8.28341158331243,2159.7864382402,0.0,1.0
2019-09-18,10.22,10.42,10.22,10.37,4176,8.10109726138306,8.25963145436512,8.10109726138306,8.21999790611961,5268.26411570742,0.0,1.0
2019-09-19,10.22,10.22,10.22,10.22,17,8.10109726138306,8.10109726138306,8.10109726138306,8.10109726138306,21.4464774825254,0.0,1.0
2019-09-20,10.95,10.95,10.95,10.95,788,8.67974706576757,8.67974706576757,8.67974706576757,8.67974706576757,994.10730919,0.0,1.0
2019-09-23,10.94,10.96,10.92,10.93,763,8.67182035611846,8.68767377541667,8.65596693682026,8.66389364646936,962.568371715699,0.0,1.0
2019-09-24,10.97,10.97,10.91,10.97,4505,8.69560048506577,8.69560048506577,8.64804022717116,8.69560048506577,5683.31653286923,0.0,1.0
2019-09-25,10.8,10.84,10.8,10.84,1933,8.56084642103103,8.59255325962744,8.56084642103103,8.59255325962744,2438.59064551303,0.0,1.0
2019-09-26,10.8,10.8,10.8,10.8,118,8.56084642103103,8.56084642103103,8.56084642103103,8.56084642103103,148.863784878706,0.0,1.0
2019-09-27,10.8,10.8,10.8,10.8,182,8.56084642103103,8.56084642103103,8.56084642103103,8.56084642103103,229.603464812919,0.0,1.0
2019-09-30,10.8,10.95,10.8,10.95,2684,8.56084642103103,8.67974706576757,8.56084642103103,8.67974706576757,3386.02032724107,0.0,1.0
2019-10-01,10.8,10.8,10.8,10.8,21,8.56084642103103,8.56084642103103,8.56084642103103,8.56084642103103,26.4927074784137,0.0,1.0
2019-10-02,10.8,10.8,10.8,10.8,411,8.56084642103103,8.56084642103103,8.56084642103103,8.56084642103103,518.500132077525,0.0,1.0
2019-10-03,10.88,10.88,10.8,10.8,1174,8.62426009822385,8.62426009822385,8.56084642103103,8.56084642103103,1481.06850379322,0.0,1.0
2019-10-04,10.88,10.88,10.88,10.88,0,8.62426009822385,8.62426009822385,8.62426009822385,8.62426009822385,0,0.0,1.0
2019-10-07,10.8,10.8,10.8,10.8,107,8.56084642103103,8.56084642103103,8.56084642103103,8.56084642103103,134.986652390013,0.0,1.0
2019-10-08,10.8,10.8,10.8,10.8,2,8.56084642103103,8.56084642103103,8.56084642103103,8.56084642103103,2.52311499794416,0.0,1.0
2019-10-09,10.8,10.8,10.8,10.8,23,8.56084642103103,8.56084642103103,8.56084642103103,8.56084642103103,29.0158224763579,0.0,1.0
2019-10-10,10.8,10.8,10.8,10.8,116,8.56084642103103,8.56084642103103,8.56084642103103,8.56084642103103,146.340669880761,0.0,1.0
2019-10-11,10.8,10.8,10.8,10.8,0,8.56084642103103,8.56084642103103,8.56084642103103,8.56084642103103,0,0.0,1.0
2019-10-14,10.8,10.8,10.8,10.8,10,8.56084642103103,8.56084642103103,8.56084642103103,8.56084642103103,12.6155749897208,0.0,1.0
2019-10-15,10.8,10.8,10.8,10.8,33,8.56084642103103,8.56084642103103,8.56084642103103,8.56084642103103,41.6313974660787,0.0,1.0
2019-10-16,10.85,10.85,10.85,10.85,311,8.60047996927654,8.60047996927654,8.60047996927654,8.60047996927654,392.344382180317,0.0,1.0
2019-10-17,10.87,10.87,10.87,10.87,1025,8.61633338857474,8.61633338857474,8.61633338857474,8.61633338857474,1293.09643644638,0.0,1.0
2019-10-18,10.8,10.92,10.5,10.71,7314,8.64011351752205,8.73611477882785,8.40011036425755,8.5681125715427,9142.37988190858,0.1,1.0
2019-10-21,10.91,10.91,10.89,10.89,558,8.72811467371904,8.72811467371904,8.71211446350141,8.71211446350141,697.490835945445,0.0,1.0
2019-10-22,10.97,10.97,10.88,10.89,3041,8.77611530437194,8.77611530437194,8.70411435839259,8.71211446350141,3801.20005754498,0.0,1.0
2019-10-23,10.97,10.97,10.97,10.97,1,8.77611530437194,8.77611530437194,8.77611530437194,8.77611530437194,1.24998357696316,0.0,1.0
2019-10-24,11.0,11.04,10.93,10.96,2044,8.80011561969839,8.83211604013365,8.74411488393667,8.76811519926312,2554.96643131271,0.0,1.0
2019-10-25,11.0,11.0,11.0,11.0,0,8.80011561969839,8.80011561969839,8.80011561969839,8.80011561969839,0,0.0,1.0
2019-10-28,10.66,10.66,10.66,10.66,174,8.52811204599862,8.52811204599862,8.52811204599862,8.52811204599862,217.497142391591,0.0,1.0
2019-10-29,10.66,10.67,10.66,10.67,307,8.52811204599862,8.53611215110744,8.52811204599862,8.53611215110744,383.744958127691,0.0,1.0
2019-10-30,10.9,10.9,10.9,10.9,268,8.72011456861022,8.72011456861022,8.72011456861022,8.72011456861022,334.995598626128,0.0,1.0
2019-10-31,10.9,10.9,10.9,10.9,110,8.72011456861022,8.72011456861022,8.72011456861022,8.72011456861022,137.498193465948,0.0,1.0
2019-11-01,11.0,11.04,10.94,10.94,3142,8.80011561969839,8.83211604013365,8.75211498904549,8.75211498904549,3927.44839881826,0.0,1.0
2019-11-04,10.9,11.06,10.75,11.06,129696,8.72011456861022,8.84811625035129,8.60011299197797,8.84811625035129,162117.869997814,0.0,1.0
2019-11-05,11.65,11.65,10.58,10.59,5781,9.32012245177147,9.32012245177147,8.46411120512809,8.4721113102369,7226.15505842405,0.0,1.0
2019-11-06,11.8,11.8,11.65,11.65,2403,9.44012402840373,9.44012402840373,9.32012245177147,9.32012245177147,3003.71053544248,0.0,1.0
2019-11-07,11.75,11.75,11.75,11.75,2122,9.40012350285964,9.40012350285964,9.40012350285964,9.40012350285964,2652.46515031583,0.0,1.0
2019-11-08,11.54,11.54,11.54,11.54,1335,9.23212129557449,9.23212129557449,9.23212129557449,9.23212129557449,1668.72807524582,0.0,1.0
2019-11-11,11.8,11.8,11.79,11.79,2073,9.44012402840373,9.44012402840373,9.43212392329491,9.43212392329491,2591.21595504464,0.0,1.0
2019-11-12,11.8,11.8,11.8,11.8,0,9.44012402840373,9.44012402840373,9.44012402840373,9.44012402840373,0,0.0,1.0
2019-11-13,11.8,11.8,11.8,11.8,72,9.44012402840373,9.44012402840373,9.44012402840373,9.44012402840373,89.9988175413478,0.0,1.0
2019-11-14,11.8,11.8,11.8,11.8,52,9.44012402840373,9.44012402840373,9.44012402840373,9.44012402840373,64.9991460020845,0.0,1.0
2019-11-15,11.4,11.75,11.4,11.6,7338,9.12011982405106,9.40012350285964,9.12011982405106,9.28012192622739,9172.37948775569,0.0,1.0
2019-11-18,11.57,11.57,11.57,11.57,190,9.25612161090094,9.25612161090094,9.25612161090094,9.25612161090094,237.496879623001,0.0,1.0
2019-11-19,11.4,11.6,11.4,11.5,3871,9.12011982405106,9.28012192622739,9.12011982405106,9.20012087513922,4838.68642642441,0.0,1.0
2019-11-20,11.23,11.55,11.02,11.55,4244,8.98411803720117,9.24012140068331,8.81611582991602,9.24012140068331,5304.93030063167,0.0,1.0
2019-11-21,11.35,11.35,11.2,11.2,2682,9.08011929850697,9.08011929850697,8.96011772187472,8.96011772187472,3352.45595341521,0.0,1.0
2019-11-22,11.35,11.35,11.29,11.29,2000,9.08011929850697,9.08011929850697,9.03211866785407,9.03211866785407,2499.96715392633,0.0,1.0
2019-11-25,11.35,11.35,11.35,11.35,0,9.08011929850697,9.08011929850697,9.08011929850697,9.08011929850697,0,0.0,1.0
2019-11-26,11.35,11.35,11.35,11.35,0,9.08011929850697,9.08011929850697,9.08011929850697,9.08011929850697,0,0.0,1.0
2019-11-27,11.35,11.35,11.35,11.35,0,9.08011929850697,9.08011929850697,9.08011929850697,9.08011929850697,0,0.0,1.0
2019-11-29,11.0,11.0,11.0,11.0,215,8.80011561969839,8.80011561969839,8.80011561969839,8.80011561969839,268.74646904708,0.0,1.0
2019-12-02,11.25,11.27,11.23,11.27,1256,9.00011824741881,9.01611845763644,8.98411803720117,9.01611845763644,1569.97937266573,0.0,1.0
2019-12-03,11.15,11.15,11.15,11.15,2171,8.92011719633064,8.92011719633064,8.92011719633064,8.92011719633064,2713.71434558703,0.0,1.0
2019-12-04,11.0,11.0,11.0,11.0,181,8.80011561969839,8.80011561969839,8.80011561969839,8.80011561969839,226.247027430333,0.0,1.0
2019-12-05,10.97,11.08,10.66,11.08,2627,8.77611530437194,8.86411646056892,8.52811204599862,8.86411646056892,3283.70685668223,0.0,1.0
2019-12-06,10.75,10.9,10.75,10.85,5156,8.60011299197797,8.72011456861022,8.60011299197797,8.68011404306614,6444.91532282207,0.0,1.0
2019-12-09,10.9,10.9,10.73,10.73,1084,8.72011456861022,8.72011456861022,8.58411278176034,8.58411278176034,1354.98219742807,0.0,1.0
2019-12-10,10.5,10.9,10.25,10.9,42643,8.40011036425755,8.72011456861022,8.20010773653713,8.72011456861022,53303.0496724402,0.0,1.0
2019-12-11,10.6,10.65,10.5,10.5,11427,8.48011141534572,8.5201119408898,8.40011036425755,8.40011036425755,14283.5623339581,0.0,1.0
2019-12-12,10.6,10.6,10.59,10.6,8500,8.48011141534572,8.48011141534572,8.4721113102369,8.48011141534572,10624.8604041869,0.0,1.0
2019-12-13,10.52,10.71,10.52,10.71,15809,8.41611057447519,8.5681125715427,8.41611057447519,8.5681125715427,19760.9903682106,0.0,1.0
2019-12-16,10.85,10.86,10.8,10.8,1285,8.68011404306614,8.68811414817495,8.64011351752205,8.64011351752205,1606.22889639766,0.0,1.0
2019-12-17,11.0,11.0,10.98,10.98,2544,8.80011561969839,8.80011561969839,8.78411540948075,8.78411540948075,3179.95821979429,0.0,1.0
2019-12-18,11.08,11.08,11.0,11.0,499,8.86411646056892,8.86411646056892,8.80011561969839,8.80011561969839,623.741804904619,0.0,1.0
2019-12-19,11.4,11.4,11.05,11.05,4713,9.12011982405106,9.12011982405106,8.84011614524247,8.84011614524247,5891.17259822739,0.0,1.0
2019-12-20,11.05,11.39,11.05,11.39,885,8.84011614524247,9.11211971894224,8.84011614524247,9.11211971894224,1106.2354656124,0.0,1.0
2019-12-23,11.14,11.48,11.14,11.45,1710,8.91211709122182,9.18412066492159,8.91211709122182,9.16012034959514,2137.47191660701,0.0,1.0
2019-12-24,11.48,11.48,11.48,11.48,350,9.18412066492159,9.18412066492159,9.18412066492159,9.18412066492159,437.494251937107,0.0,1.0
2019-12-26,11.31,11.49,11.31,11.49,411,9.04811887807171,9.19212077003041,9.04811887807171,9.19212077003041,513.74325013186,0.0,1.0
2019-12-27,11.29,11.31,11.29,11.31,486,9.03211866785407,9.04811887807171,9.03211866785407,9.04811887807171,607.492018404098,0.0,1.0
2019-12-30,11.29,11.29,11.29,11.29,0,9.03211866785407,9.03211866785407,9.03211866785407,9.03211866785407,0,0.0,1.0
2019-12-31,11.5,11.5,11.5,11.5,162,9.20012087513922,9.20012087513922,9.20012087513922,9.20012087513922,202.497339468033,0.0,1.0
2020-01-02,11.5,11.5,11.5,11.5,0,9.20012087513922,9.20012087513922,9.20012087513922,9.20012087513922,0,0.0,1.0
2020-01-03,11.25,11.25,11.25,11.25,215,9.00011824741881,9.00011824741881,9.00011824741881,9.00011824741881,268.74646904708,0.0,1.0
2020-01-06,11.64,11.64,11.6,11.64,1400,9.31212234666266,9.31212234666266,9.28012192622739,9.31212234666266,1749.97700774843,0.0,1.0
2020-01-07,11.64,11.64,11.64,11.64,1,9.31212234666266,9.31212234666266,9.31212234666266,9.31212234666266,1.24998357696316,0.0,1.0
2020-01-08,11.55,11.55,11.16,11.24,15183,9.24012140068331,9.24012140068331,8.92811730143946,8.99211814230999,18978.5006490317,0.0,1.0
2020-01-09,11.55,11.55,11.55,11.55,1,9.24012140068331,9.24012140068331,9.24012140068331,9.24012140068331,1.24998357696316,0.0,1.0
2020-01-10,11.55,11.55,11.55,11.55,0,9.24012140068331,9.24012140068331,9.24012140068331,9.24012140068331,0,0.0,1.0
2020-01-13,11.55,11.55,11.55,11.55,358,9.24012140068331,9.24012140068331,9.24012140068331,9.24012140068331,447.494120552813,0.0,1.0
2020-01-14,11.6,11.6,11.59,11.59,978,9.28012192622739,9.28012192622739,9.27212182111857,9.27212182111857,1222.48393826997,0.0,1.0
2020-01-15,11.6,11.6,11.6,11.6,36,9.28012192622739,9.28012192622739,9.28012192622739,9.28012192622739,44.9994087706739,0.0,1.0
2020-01-16,11.6,11.6,11.6,11.6,0,9.36012297731556,9.36012297731556,9.36012297731556,9.36012297731556,0,0.1,1.0
2020-01-17,11.45,11.58,11.45,11.58,2680,9.23908690433303,9.34398483425122,9.23908690433303,9.34398483425122,3321.3238838146,0.0,1.0
2020-01-21,11.45,11.45,11.36,11.36,6665,9.23908690433303,9.23908690433303,9.16646526054351,9.16646526054351,8259.93421105385,0.0,1.0
2020-01-22,11.1,11.1,11.1,11.1,346,8.95666940070713,8.95666940070713,8.95666940070713,8.95666940070713,428.797784999945,0.0,1.0
2020-01-23,11.15,11.15,11.1,11.1,2105,8.99701475836797,8.99701475836797,8.95666940070713,8.95666940070713,2608.72640874244,0.0,1.0
2020-01-24,11.15,11.15,11.15,11.15,2087,8.99701475836797,8.99701475836797,8.99701475836797,8.99701475836797,2586.41900952279,0.0,1.0
2020-01-27,11.05,11.05,11.05,11.05,348,8.91632404304629,8.91632404304629,8.91632404304629,8.91632404304629,431.276384913239,0.0,1.0
2020-01-28,11.05,11.05,11.05,11.05,564,8.91632404304629,8.91632404304629,8.91632404304629,8.91632404304629,698.965175549043,0.0,1.0
2020-01-29,11.38,11.38,11.38,11.38,342,9.18260340360785,9.18260340360785,9.18260340360785,9.18260340360785,423.840585173356,0.0,1.0
2020-01-30,11.379,11.379,11.379,11.379,15,9.18179649645463,9.18179649645463,9.18179649645463,9.18179649645463,18.5894993497086,0.0,1.0
2020-01-31,11.05,11.13,11.05,11.1,1884,8.91632404304629,8.98087661530364,8.91632404304629,8.95666940070713,2334.8411183234,0.0,1.0
2020-02-03,11.05,11.24,11.05,11.24,1457,8.91632404304629,9.06963640215749,8.91632404304629,9.06963640215749,1805.66003683503,0.0,1.0
2020-02-04,11.05,11.08,11.05,11.08,774,8.91632404304629,8.94053125764279,8.91632404304629,8.94053125764279,959.218166444963,0.0,1.0
2020-02-05,11.05,11.05,11.05,11.05,2,8.91632404304629,8.91632404304629,8.91632404304629,8.91632404304629,2.47859991329448,0.0,1.0
2020-02-06,11.05,11.05,11.05,11.05,0,8.91632404304629,8.91632404304629,8.91632404304629,8.91632404304629,0,0.0,1.0
2020-02-07,11.05,11.05,11.05,11.05,11,8.91632404304629,8.91632404304629,8.91632404304629,8.91632404304629,13.6322995231196,0.0,1.0
2020-02-10,11.05,11.08,11.05,11.05,2349,8.91632404304629,8.94053125764279,8.91632404304629,8.91632404304629,2911.11559816436,0.0,1.0
2020-02-11,11.1,11.1,11.09,11.09,571,8.95666940070713,8.95666940070713,8.94860032917496,8.94860032917496,707.640275245574,0.0,1.0
2020-02-12,11.1,11.1,11.1,11.1,23,8.95666940070713,8.95666940070713,8.95666940070713,8.95666940070713,28.5038990028865,0.0,1.0
2020-02-13,11.09,11.09,11.09,11.09,309,8.94860032917496,8.94860032917496,8.94860032917496,8.94860032917496,382.943686603997,0.0,1.0
2020-02-14,11.09,11.09,11.09,11.09,0,8.94860032917496,8.94860032917496,8.94860032917496,8.94860032917496,0,0.0,1.0
2020-02-18,11.0,11.07,10.46,11.05,1606,8.87597868538544,8.93246218611062,8.44024882264834,8.91632404304629,1990.31573037547,0.0,1.0
2020-02-19,11.0,11.0,11.0,11.0,15,8.87597868538544,8.87597868538544,8.87597868538544,8.87597868538544,18.5894993497086,0.0,1.0
2020-02-20,11.0,11.03,11.0,11.03,212,8.87597868538544,8.90018589998195,8.87597868538544,8.90018589998195,262.731590809215,0.0,1.0
2020-02-21,11.0,11.0,11.0,11.0,555,8.87597868538544,8.87597868538544,8.87597868538544,8.87597868538544,687.811475939218,0.0,1.0
2020-02-24,10.87,10.87,10.87,10.87,900,8.77108075546725,8.77108075546725,8.77108075546725,8.77108075546725,1115.36996098252,0.0,1.0
2020-02-25,10.66,10.77,10.57,10.57,2090,8.60163025329171,8.69039004014557,8.52900860950219,8.52900860950219,2590.13690939273,0.0,1.0
2020-02-26,10.56,10.56,10.53,10.53,1369,8.52093953797003,8.52093953797003,8.49673232337352,8.49673232337352,1696.60164065007,0.0,1.0
2020-02-27,10.27,10.53,10.27,10.51,5143,8.28693646353714,8.49673232337352,8.28693646353714,8.48059418030918,6373.71967703675,0.0,1.0
2020-02-28,11.0,11.0,10.58,10.58,1009,8.87597868538544,8.87597868538544,8.53707768103436,8.53707768103436,1250.45365625706,0.0,1.0
2020-03-02,11.0,11.0,11.0,11.0,4,8.87597868538544,8.87597868538544,8.87597868538544,8.87597868538544,4.95719982658896,0.0,1.0
2020-03-03,11.0,11.0,11.0,11.0,0,8.87597868538544,8.87597868538544,8.87597868538544,8.87597868538544,0,0.0,1.0
2020-03-04,11.0,11.0,11.0,11.0,20,8.87597868538544,8.87597868538544,8.87597868538544,8.87597868538544,24.7859991329448,0.0,1.0
2020-03-05,11.0,11.0,11.0,11.0,30,8.87597868538544,8.87597868538544,8.87597868538544,8.87597868538544,37.1789986994172,0.0,1.0
2020-03-06,11.0,11.0,11.0,11.0,16,8.87597868538544,8.87597868538544,8.87597868538544,8.87597868538544,19.8287993063558,0.0,1.0
2020-03-09,9.55,10.09,9.5,10.02,5263,7.705963313221,8.1416931759581,7.66561795556016,8.08520967523292,6522.43567183442,0.0,1.0
2020-03-10,9.7,9.98,9.65,9.98,6589,7.82699938620353,8.05293338910425,7.78665402854268,8.05293338910425,8165.74741434866,0.0,1.0
2020-03-11,9.7,9.7,9.7,9.7,6,7.82699938620353,7.82699938620353,7.82699938620353,7.82699938620353,7.43579973988343,0.0,1.0
2020-03-12,9.8,9.85,9.65,9.85,1442,7.90769010152521,7.94803545918606,7.78665402854268,7.94803545918606,1787.07053748532,0.0,1.0
2020-03-13,10.02,10.15,9.65,10.12,14416,8.08520967523292,8.19010760515111,7.78665402854268,8.16590039055461,17865.7481750266,0.0,1.0
2020-03-16,10.02,10.02,10.02,10.02,76,8.08520967523292,8.08520967523292,8.08520967523292,8.08520967523292,94.1867967051902,0.0,1.0
2020-03-17,9.65,9.88,9.65,9.88,1030,7.78665402854268,7.97224267378256,7.78665402854268,7.97224267378256,1276.47895534666,0.0,1.0
2020-03-18,9.66,9.66,9.6,9.61,4241,7.79472310007485,7.79472310007485,7.74630867088184,7.75437774241401,5255.87111614094,0.0,1.0
2020-03-19,9.53,9.65,9.48,9.65,3093,7.68982517015666,7.78665402854268,7.64947981249582,7.78665402854268,3833.15476590991,0.0,1.0
2020-03-20,9.0,9.51,9.0,9.46,3279,7.26216437895173,7.67368702709232,7.26216437895173,7.63334166943148,4063.6645578463,0.0,1.0
2020-03-23,7.51,8.15,7.49,8.15,4718,6.05987272065861,6.5762932987174,6.04373457759427,6.5762932987174,5847.01719546167,0.0,1.0
2020-03-24,7.51,8.0,7.05,8.0,14758,6.05987272065861,6.45525722573487,5.68869543017885,6.45525722573487,18289.5887601999,0.0,1.0
2020-03-25,7.51,7.51,7.51,7.51,112,6.05987272065861,6.05987272065861,6.05987272065861,6.05987272065861,138.801595144491,0.0,1.0
2020-03-26,7.51,7.51,7.51,7.51,48,6.05987272065861,6.05987272065861,6.05987272065861,6.05987272065861,59.4863979190675,0.0,1.0
2020-03-27,7.51,7.51,7.51,7.51,97,6.05987272065861,6.05987272065861,6.05987272065861,6.05987272065861,120.212095794782,0.0,1.0
2020-03-30,7.8,7.97,7.8,7.97,896,6.2938757950915,6.43105001113836,6.2938757950915,6.43105001113836,1110.41276115593,0.0,1.0
2020-03-31,7.98,7.98,7.98,7.98,1100,6.43911908267053,6.43911908267053,6.43911908267053,6.43911908267053,1363.22995231196,0.0,1.0
2020-04-01,7.8,7.8,7.78,7.8,2986,6.2938757950915,6.2938757950915,6.27773765202716,6.2938757950915,3700.54967054865,0.0,1.0
2020-04-02,7.52,7.52,7.52,7.52,157,6.06794179219078,6.06794179219078,6.06794179219078,6.06794179219078,194.570093193616,0.0,1.0
2020-04-03,7.56,7.56,7.53,7.53,306,6.10021807831945,6.10021807831945,6.07601086372294,6.07601086372294,379.225786734055,0.0,1.0
2020-04-06,7.94,7.95,7.73,7.73,3508,6.40684279654186,6.41491186807403,6.23739229436632,6.23739229436632,4347.46424791851,0.0,1.0
2020-04-07,7.79,7.88,7.75,7.75,4796,6.28580672355933,6.35842836734884,6.25353043743065,6.25353043743065,5943.68259208016,0.0,1.0
2020-04-08,8.15,8.15,7.78,7.78,3950,6.5762932987174,6.5762932987174,6.27773765202716,6.27773765202716,4895.23482875659,0.0,1.0
2020-04-09,9.13,9.98,9.0,9.0,1401,7.36706230886992,8.05293338910425,7.26216437895173,7.26216437895173,1736.25923926278,0.0,1.0
2020-04-13,9.13,9.13,9.13,9.13,89,7.36706230886992,7.36706230886992,7.36706230886992,7.36706230886992,110.297696141604,0.0,1.0
2020-04-14,9.13,9.13,9.13,9.13,22,7.36706230886992,7.36706230886992,7.36706230886992,7.36706230886992,27.2645990462393,0.0,1.0
2020-04-15,9.5,10.25,8.76,10.22,3654,7.66561795556016,8.2707983204728,7.06850666217968,8.24659110587629,4528.40204158901,0.0,1.0
2020-04-16,9.0,9.21,9.0,9.17,3037,7.26216437895173,7.43161488112727,7.26216437895173,7.39933859499859,3763.75396833766,0.0,1.0
2020-04-17,8.54,8.55,8.41,8.41,2973,6.97167780379366,6.97984136094096,6.86555156087877,6.86555156087877,3641.794803854,0.1,1.0
2020-04-20,8.55,8.55,8.55,8.55,178,6.97984136094096,6.97984136094096,6.97984136094096,6.97984136094096,218.042204872523,0.0,1.0
2020-04-21,8.55,8.55,8.55,8.55,7,6.97984136094096,6.97984136094096,6.97984136094096,6.97984136094096,8.57469345004305,0.0,1.0
2020-04-22,8.29,8.42,8.25,8.4,754,6.76758887511117,6.87371511802606,6.73493464652198,6.85738800373147,923.616980190352,0.0,1.0
2020-04-23,8.29,8.29,8.29,8.29,2,6.76758887511117,6.76758887511117,6.76758887511117,6.76758887511117,2.44991241429802,0.0,1.0
2020-04-24,8.29,8.29,8.29,8.29,3,6.76758887511117,6.76758887511117,6.76758887511117,6.76758887511117,3.67486862144702,0.0,1.0
2020-04-27,8.34,8.35,8.3,8.31,664,6.80840666084767,6.81657021799497,6.77575243225847,6.78391598940577,813.370921546941,0.0,1.0
2020-04-28,8.34,8.34,8.34,8.34,4,6.80840666084767,6.80840666084767,6.80840666084767,6.80840666084767,4.89982482859603,0.0,1.0
2020-04-29,10.05,10.05,9.19,9.19,413,8.20437493303586,8.20437493303586,7.50230901836812,7.50230901836812,505.90691355254,0.0,1.0
2020-04-30,9.29,9.43,9.29,9.43,816,7.58394458984111,7.6982343899033,7.58394458984111,7.6982343899033,999.56426503359,0.0,1.0
2020-05-01,9.29,9.29,9.29,9.29,108,7.58394458984111,7.58394458984111,7.58394458984111,7.58394458984111,132.295270372093,0.0,1.0
2020-05-04,9.57,10.2,9.57,10.2,369,7.81252418996549,8.32682829024535,7.81252418996549,8.32682829024535,452.008840437984,0.0,1.0
2020-05-05,9.57,9.57,9.57,9.57,6,7.81252418996549,7.81252418996549,7.81252418996549,7.81252418996549,7.34973724289405,0.0,1.0
2020-05-06,8.5,8.5,8.1,8.5,5032,6.93902357520446,6.93902357520446,6.61248128931248,6.93902357520446,6163.97963437381,0.0,1.0
2020-05-07,8.39,8.39,8.25,8.25,1132,6.84922444658417,6.84922444658417,6.73493464652198,6.73493464652198,1386.65042649268,0.0,1.0
2020-05-08,8.39,8.39,8.39,8.39,1,6.84922444658417,6.84922444658417,6.84922444658417,6.84922444658417,1.22495620714901,0.0,1.0
2020-05-11,8.5,8.5,8.5,8.5,1005,6.93902357520446,6.93902357520446,6.93902357520446,6.93902357520446,1231.08098818475,0.0,1.0
2020-05-12,8.5,8.5,8.5,8.5,4,6.93902357520446,6.93902357520446,6.93902357520446,6.93902357520446,4.89982482859603,0.0,1.0
2020-05-13,8.55,8.55,8.55,8.55,2788,6.97984136094096,6.97984136094096,6.97984136094096,6.97984136094096,3415.17790553143,0.0,1.0
2020-05-14,8.25,8.25,8.25,8.25,610,6.73493464652198,6.73493464652198,6.73493464652198,6.73493464652198,747.223286360894,0.0,1.0
2020-05-15,8.25,8.25,8.25,8.25,313,6.73493464652198,6.73493464652198,6.73493464652198,6.73493464652198,383.411292837639,0.0,1.0
2020-05-18,8.05,8.05,8.0,8.0,357,6.57166350357599,6.57166350357599,6.53084571783949,6.53084571783949,437.309365952196,0.0,1.0
2020-05-19,8.5,8.5,8.05,8.1,2051,6.93902357520446,6.93902357520446,6.57166350357599,6.61248128931248,2512.38518086261,0.0,1.0
2020-05-20,9.6,9.6,8.11,8.11,1936,7.83701486140739,7.83701486140739,6.62064484645978,6.62064484645978,2371.51521704048,0.0,1.0
2020-05-21,8.97,8.97,8.68,8.68,280,7.32271076112753,7.32271076112753,7.08596760385585,7.08596760385585,342.987738001722,0.0,1.0
2020-05-22,8.13,8.74,8.13,8.74,515,6.63697196075438,7.13494894673964,6.63697196075438,7.13494894673964,630.852446681739,0.0,1.0
2020-05-26,8.14,8.14,8.14,8.14,271,6.64513551790168,6.64513551790168,6.64513551790168,6.64513551790168,331.963132137381,0.0,1.0
2020-05-27,8.14,8.14,8.14,8.14,184,6.64513551790168,6.64513551790168,6.64513551790168,6.64513551790168,225.391942115417,0.0,1.0
2020-05-28,8.28,8.32,8.28,8.32,810,6.75942531796387,6.79207954655307,6.75942531796387,6.79207954655307,992.214527790697,0.0,1.0
2020-05-29,8.28,8.28,8.28,8.28,22,6.75942531796387,6.75942531796387,6.75942531796387,6.75942531796387,26.9490365572782,0.0,1.0
2020-06-01,8.4,8.49,8.31,8.49,1679,6.85738800373147,6.93086001805716,6.78391598940577,6.93086001805716,2056.70147180318,0.0,1.0
2020-06-02,8.79,8.79,8.45,8.45,406,7.17576673247614,7.17576673247614,6.89820578946796,6.89820578946796,497.332220102497,0.0,1.0
2020-06-03,8.3,8.3,8.3,8.3,406,6.77575243225847,6.77575243225847,6.77575243225847,6.77575243225847,497.332220102497,0.0,1.0
2020-06-04,8.3,8.3,8.3,8.3,122,6.77575243225847,6.77575243225847,6.77575243225847,6.77575243225847,149.444657272179,0.0,1.0
2020-06-05,9.14,9.44,8.37,9.0,4249,7.46149123263162,7.7063979470506,6.83289733228957,7.34720143256943,5204.83892417613,0.0,1.0
2020-06-08,9.54,9.54,8.5,9.14,1513,7.78803351852359,7.78803351852359,6.93902357520446,7.46149123263162,1853.35874141645,0.0,1.0
2020-06-09,9.6,9.6,9.6,9.6,293,7.83701486140739,7.83701486140739,7.83701486140739,7.83701486140739,358.912168694659,0.0,1.0
2020-06-10,9.6,9.6,9.6,9.6,15,7.83701486140739,7.83701486140739,7.83701486140739,7.83701486140739,18.3743431072351,0.0,1.0
2020-06-11,9.93,9.93,9.93,9.93,220,8.10641224726827,8.10641224726827,8.10641224726827,8.10641224726827,269.490365572782,0.0,1.0
2020-06-12,9.93,9.93,9.93,9.93,76,8.10641224726827,8.10641224726827,8.10641224726827,8.10641224726827,93.0966717433245,0.0,1.0
2020-06-15,9.75,9.75,9.75,9.75,190,7.95946821861688,7.95946821861688,7.95946821861688,7.95946821861688,232.741679358311,0.0,1.0
2020-06-16,9.4,10.1,9.13,9.95,5421,7.6737437184614,8.24519271877236,7.45332767548432,8.12273936156287,6640.48759895477,0.0,1.0
2020-06-17,10.05,10.05,10.0,10.02,1317,8.20437493303586,8.20437493303586,8.16355714729936,8.17988426159396,1613.26732481524,0.0,1.0
2020-06-18,10.25,10.25,9.28,9.35,1295,8.36764607598185,8.36764607598185,7.57578103269381,7.63292593272491,1586.31828825796,0.0,1.0
2020-06-19,9.75,10.15,9.75,9.75,760,7.95946821861688,8.28601050450886,7.95946821861688,7.95946821861688,930.966717433246,0.0,1.0
2020-06-22,9.75,9.75,9.75,9.75,38,7.95946821861688,7.95946821861688,7.95946821861688,7.95946821861688,46.5483358716623,0.0,1.0
2020-06-23,9.75,9.75,9.75,9.75,36,7.95946821861688,7.95946821861688,7.95946821861688,7.95946821861688,44.0984234573643,0.0,1.0
2020-06-24,8.64,8.64,8.64,8.64,214,7.05331337526665,7.05331337526665,7.05331337526665,7.05331337526665,262.140628329888,0.0,1.0
2020-06-25,8.64,8.64,8.64,8.64,39,7.05331337526665,7.05331337526665,7.05331337526665,7.05331337526665,47.7732920788113,0.0,1.0
2020-06-26,8.55,8.55,8.55,8.55,598,6.97984136094096,6.97984136094096,6.97984136094096,6.97984136094096,732.523811875106,0.0,1.0
2020-06-29,8.1,8.41,8.1,8.41,423,6.61248128931248,6.86555156087877,6.61248128931248,6.86555156087877,518.156475624031,0.0,1.0
2020-06-30,8.49,8.49,8.49,8.49,193,6.93086001805716,6.93086001805716,6.93086001805716,6.93086001805716,236.416547979758,0.0,1.0
2020-07-01,8.49,8.49,8.49,8.49,29,6.93086001805716,6.93086001805716,6.93086001805716,6.93086001805716,35.5237300073212,0.0,1.0
2020-07-02,8.13,8.41,8.13,8.41,908,6.63697196075438,6.86555156087877,6.63697196075438,6.86555156087877,1112.2602360913,0.0,1.0
2020-07-06,8.38,8.38,8.38,8.38,125,6.84106088943687,6.84106088943687,6.84106088943687,6.84106088943687,153.119525893626,0.0,1.0
2020-07-07,8.38,8.38,8.38,8.38,11,6.84106088943687,6.84106088943687,6.84106088943687,6.84106088943687,13.4745182786391,0.0,1.0
2020-07-08,8.25,8.5,8.25,8.5,1858,6.73493464652198,6.93902357520446,6.73493464652198,6.93902357520446,2275.96863288285,0.0,1.0
2020-07-09,8.2,8.22,8.2,8.22,268,6.69411686078548,6.71044397508008,6.69411686078548,6.71044397508008,328.288263515934,0.0,1.0
2020-07-10,8.75,8.75,8.75,8.75,116,7.14311250388694,7.14311250388694,7.14311250388694,7.14311250388694,142.094920029285,0.0,1.0
2020-07-13,8.75,8.75,8.75,8.75,3,7.14311250388694,7.14311250388694,7.14311250388694,7.14311250388694,3.67486862144702,0.0,1.0
2020-07-14,8.92,8.92,8.74,8.74,518,7.28189297539103,7.28189297539103,7.13494894673964,7.13494894673964,634.527315303186,0.0,1.0
2020-07-15,8.9,9.64,8.86,9.64,1910,7.26556586109643,7.86966908999659,7.23291163250724,7.86966908999659,2339.66635565461,0.0,1.0
2020-07-16,8.9,8.9,8.9,8.9,155,7.26556586109643,7.26556586109643,7.26556586109643,7.26556586109643,189.868212108096,0.0,1.0
2020-07-17,8.54,8.63,8.25,8.63,1926,7.05331337526665,7.12764571762895,6.81379804987703,7.12764571762895,2331.95933951796,0.1,1.0
2020-07-20,8.54,8.54,8.54,8.54,11,7.05331337526665,7.05331337526665,7.05331337526665,7.05331337526665,13.3185632059696,0.0,1.0
2020-07-21,8.54,8.54,8.54,8.54,5,7.05331337526665,7.05331337526665,7.05331337526665,7.05331337526665,6.05389236634984,0.0,1.0
2020-07-22,8.36,9.0,8.34,8.92,1466,6.90464869054206,7.43323423622949,6.88813039223933,7.36716104301856,1775.00124181377,0.0,1.0
2020-07-23,8.36,8.36,8.36,8.36,71,6.90464869054206,6.90464869054206,6.90464869054206,6.90464869054206,85.9652716021677,0.0,1.0
2020-07-24,8.36,8.36,8.36,8.36,14,6.90464869054206,6.90464869054206,6.90464869054206,6.90464869054206,16.9508986257796,0.0,1.0
2020-07-27,8.36,8.36,8.36,8.36,41,6.90464869054206,6.90464869054206,6.90464869054206,6.90464869054206,49.6419174040687,0.0,1.0
2020-07-28,8.36,8.36,8.36,8.36,1,6.90464869054206,6.90464869054206,6.90464869054206,6.90464869054206,1.21077847326997,0.0,1.0
2020-07-29,8.96,8.96,8.96,8.96,478,7.40019763962403,7.40019763962403,7.40019763962403,7.40019763962403,578.752110223044,0.0,1.0
2020-07-30,8.35,8.35,8.3,8.3,2676,6.89638954139069,6.89638954139069,6.85509379563386,6.85509379563386,3240.04319447044,0.0,1.0
2020-07-31,9.0,9.0,8.3,8.3,1698,7.43323423622949,7.43323423622949,6.85509379563386,6.85509379563386,2055.90184761241,0.0,1.0
2020-08-03,8.66,8.66,8.32,8.65,1537,7.15242316508304,7.15242316508304,6.8716120939366,7.14416401593168,1860.96651341594,0.0,1.0
2020-08-04,8.32,8.42,8.32,8.42,3716,6.8716120939366,6.95420358545026,6.8716120939366,6.95420358545026,4499.2528066712,0.0,1.0
2020-08-05,8.71,8.71,8.71,8.71,564,7.19371891083988,7.19371891083988,7.19371891083988,7.19371891083988,682.879058924261,0.0,1.0
2020-08-06,7.97,8.4303,7.29,8.41,11688,6.58254187363878,6.96271050907616,6.02091973134589,6.94594443629889,14151.5787955794,0.0,1.0
2020-08-07,7.56,7.99,7.52,7.99,4579,6.24391675843277,6.59906017194151,6.21088016182731,6.59906017194151,5544.15462910319,0.0,1.0
2020-08-10,7.9483,8.02,7.9,8.02,1765,6.56461951998032,6.62383761939561,6.52472782957922,6.62383761939561,2137.02400532149,0.0,1.0
2020-08-11,8.4559,8.4559,7.95,7.95,1184,6.98385393090366,6.98385393090366,6.56602357533605,6.56602357533605,1433.56171235164,0.0,1.0
2020-08-12,8.63,8.63,7.975,8.25,4667,7.12764571762895,7.12764571762895,6.58667144821447,6.81379804987703,5650.70313475094,0.0,1.0
2020-08-13,9.0,9.0,8.31,8.31,5346,7.43323423622949,7.43323423622949,6.86335294478523,6.86335294478523,6472.82171810125,0.0,1.0
2020-08-14,9.35,10.15,8.75,9.72,4076,7.7223044565273,8.38303638863659,7.22675550744534,8.02789297512785,4935.13305704839,0.0,1.0
2020-08-17,9.28,9.81,9.25,9.76,1276,7.66449041246774,8.10222531749015,7.63971296501364,8.06092957173331,1544.95333189248,0.0,1.0
2020-08-18,9.28,9.28,9.28,9.28,1,7.66449041246774,7.66449041246774,7.66449041246774,7.66449041246774,1.21077847326997,0.0,1.0
2020-08-19,9.28,9.28,9.28,9.28,58,7.66449041246774,7.66449041246774,7.66449041246774,7.66449041246774,70.2251514496582,0.0,1.0
2020-08-20,9.0,9.0,9.0,9.0,469,7.43323423622949,7.43323423622949,7.43323423622949,7.43323423622949,567.855103963615,0.0,1.0
2020-08-21,9.3001,9.3001,9.3001,9.3001,471,7.68109130226199,7.68109130226199,7.68109130226199,7.68109130226199,570.276660910155,0.0,1.0
2020-08-24,9.3001,9.3001,9.3001,9.3001,13,7.68109130226199,7.68109130226199,7.68109130226199,7.68109130226199,15.7401201525096,0.0,1.0
2020-08-25,9.8622,9.8622,9.5,9.5,4587,8.14533807606028,8.14533807606028,7.8461916937978,7.8461916937978,5553.84085688934,0.0,1.0
2020-08-26,9.7,9.86,9.7,9.86,436,8.01137467682512,8.14352106324698,8.01137467682512,8.14352106324698,527.899414345706,0.0,1.0
2020-08-27,9.7,9.7,9.7,9.7,7,8.01137467682512,8.01137467682512,8.01137467682512,8.01137467682512,8.47544931288977,0.0,1.0
2020-08-28,9.7,9.7,9.7,9.7,32,8.01137467682512,8.01137467682512,8.01137467682512,8.01137467682512,38.744911144639,0.0,1.0
2020-08-31,10.22,10.22,9.99,9.99,2225,8.44085043269616,8.44085043269616,8.25089000221474,8.25089000221474,2693.98210302568,0.0,1.0
2020-09-01,10.0,10.15,10.0,10.14,2144,8.2591491513661,8.38303638863659,8.2591491513661,8.37477723948523,2595.90904669081,0.0,1.0
2020-09-02,9.632,9.632,9.4998,9.4998,717,7.95521246259583,7.95521246259583,7.84602651081477,7.84602651081477,868.128165334567,0.0,1.0
2020-09-03,9.4,9.425,9.4,9.425,2817,7.76360020228414,7.78424807516255,7.76360020228414,7.78424807516255,3410.7629592015,0.0,1.0
2020-09-04,9.6287,9.6287,9.6287,9.6287,399,7.95248694337588,7.95248694337588,7.95248694337588,7.95248694337588,483.100610834717,0.0,1.0
2020-09-08,9.1985,9.63,9.0,9.0,1770,7.59717834688411,7.95356063276556,7.43323423622949,7.43323423622949,2143.07789768784,0.0,1.0
2020-09-09,9.03,9.03,9.03,9.03,107,7.45801168368359,7.45801168368359,7.45801168368359,7.45801168368359,129.553296639887,0.0,1.0
2020-09-10,9.63,9.63,9.0,9.03,7344,7.95356063276556,7.95356063276556,7.43323423622949,7.45801168368359,8891.95710769464,0.0,1.0
2020-09-11,9.54,9.54,9.49,9.49,309,7.87922829040326,7.87922829040326,7.83793254464643,7.83793254464643,374.13054824042,0.0,1.0
2020-09-14,9.05,9.05,9.05,9.05,114,7.47452998198632,7.47452998198632,7.47452998198632,7.47452998198632,138.028745952776,0.0,1.0
2020-09-15,9.05,9.05,9.05,9.05,2,7.47452998198632,7.47452998198632,7.47452998198632,7.47452998198632,2.42155694653994,0.0,1.0
2020-09-16,10.48,10.75,9.03,9.03,2195,8.65558831063167,8.87858533771856,7.45801168368359,7.45801168368359,2657.65874882758,0.0,1.0
2020-09-17,10.48,10.5887,10.48,10.48,892,8.65558831063167,8.74536526190702,8.65558831063167,8.65558831063167,1080.01439815681,0.0,1.0
2020-09-18,10.57,10.57,9.95,9.95,1653,8.72992065299397,8.72992065299397,8.21785340560927,8.21785340560927,2001.41681631526,0.0,1.0
2020-09-21,9.97,11.0,9.9,11.0,781,8.234371703912,9.08506406650271,8.17655765985244,9.08506406650271,945.617987623845,0.0,1.0
2020-09-22,10.25,10.25,9.95,9.95,817,8.46562788015025,8.46562788015025,8.21785340560927,8.21785340560927,989.206012661564,0.0,1.0
2020-09-23,10.25,10.4522,10.24,10.24,1157,8.46562788015025,8.63262787599088,8.45736873099889,8.45736873099889,1400.87069357335,0.0,1.0
2020-09-24,10.25,10.25,10.25,10.25,1,8.46562788015025,8.46562788015025,8.46562788015025,8.46562788015025,1.21077847326997,0.0,1.0
2020-09-25,10.4,10.75,10.0535,10.25,3473,8.58951511742075,8.87858533771856,8.30333559932591,8.46562788015025,4205.0336376666,0.0,1.0
2020-09-28,9.84,9.84,9.84,9.84,219,8.12700276494424,8.12700276494424,8.12700276494424,8.12700276494424,265.160485646123,0.0,1.0
2020-09-29,9.84,9.84,9.84,9.84,164,8.12700276494424,8.12700276494424,8.12700276494424,8.12700276494424,198.567669616275,0.0,1.0
2020-09-30,10.27,10.3,10.27,10.3,2808,8.48214617845299,8.50692362590708,8.48214617845299,8.50692362590708,3399.86595294207,0.0,1.0
2020-10-01,10.15,10.3,10.0,10.28,1696,8.38303638863659,8.50692362590708,8.2591491513661,8.49040532760435,2053.48029066587,0.0,1.0
2020-10-02,10.67,10.67,10.67,10.67,496,8.81251214450763,8.81251214450763,8.81251214450763,8.81251214450763,600.546122741904,0.0,1.0
2020-10-05,10.1221,10.1221,10.1221,10.1221,1630,8.35999336250428,8.35999336250428,8.35999336250428,8.35999336250428,1973.56891143005,0.0,1.0
2020-10-06,10.1221,10.1221,10.1221,10.1221,21,8.35999336250428,8.35999336250428,8.35999336250428,8.35999336250428,25.4263479386693,0.0,1.0
2020-10-07,10.0,10.0,9.98,9.98,493,8.2591491513661,8.2591491513661,8.24263085306337,8.24263085306337,596.913787322094,0.0,1.0
2020-10-08,10.0,10.0,10.0,10.0,107,8.2591491513661,8.2591491513661,8.2591491513661,8.2591491513661,129.553296639887,0.0,1.0
2020-10-09,10.3188,10.3188,10.03,10.03,6393,8.52245082631165,8.52245082631165,8.2839265988202,8.2839265988202,7740.50677961491,0.0,1.0
2020-10-12,10.271,10.271,10.271,10.271,409,8.48297209336812,8.48297209336812,8.48297209336812,8.48297209336812,495.208395567417,0.0,1.0
2020-10-13,10.271,10.271,10.271,10.271,3,8.48297209336812,8.48297209336812,8.48297209336812,8.48297209336812,3.63233541980991,0.0,1.0
2020-10-14,10.15,10.3,10.15,10.1984,1140,8.38303638863659,8.50692362590708,8.38303638863659,8.4230106705292,1380.28745952776,0.0,1.0
2020-10-15,10.15,10.15,10.15,10.15,107,8.38303638863659,8.38303638863659,8.38303638863659,8.38303638863659,129.553296639887,0.0,1.0
2020-10-16,9.4706,9.4706,9.09,9.09,1180,7.90450128680644,7.90450128680644,7.58683892225102,7.58683892225102,1413.7903954362,0.1,1.0
2020-10-19,9.4706,9.4706,9.4706,9.4706,6,7.90450128680644,7.90450128680644,7.90450128680644,7.90450128680644,7.18876472255693,0.0,1.0
2020-10-20,9.49,9.49,9.49,9.49,1040,7.92069322025987,7.92069322025987,7.92069322025987,7.92069322025987,1246.05255190987,0.0,1.0
2020-10-21,9.49,9.49,9.49,9.49,0,7.92069322025987,7.92069322025987,7.92069322025987,7.92069322025987,0,0.0,1.0
2020-10-22,9.32,9.32,9.32,9.32,257,7.77880514360611,7.77880514360611,7.77880514360611,7.77880514360611,307.918755616188,0.0,1.0
2020-10-23,9.32,9.32,9.32,9.32,8,7.77880514360611,7.77880514360611,7.77880514360611,7.77880514360611,9.58501963007591,0.0,1.0
2020-10-26,9.99,9.99,9.99,9.99,315,8.33801109277093,8.33801109277093,8.33801109277093,8.33801109277093,377.410147934239,0.0,1.0
2020-10-27,9.7507,9.7507,9.7507,9.7507,1002,8.13828275898713,8.13828275898713,8.13828275898713,8.13828275898713,1200.52370866701,0.0,1.0
2020-10-28,9.7507,9.7507,9.7507,9.7507,4,8.13828275898713,8.13828275898713,8.13828275898713,8.13828275898713,4.79250981503796,0.0,1.0
2020-10-29,10.0,10.68,10.0,10.68,437,8.34635745022115,8.91390975683619,8.34635745022115,8.91390975683619,523.581697292896,0.0,1.0
2020-10-30,10.0,10.42,10.0,10.2861,1391,8.34635745022115,8.69690446313044,8.34635745022115,8.58514673687197,1666.59528817945,0.0,1.0
2020-11-02,10.25,10.25,10.25,10.25,1002,8.55501638647668,8.55501638647668,8.55501638647668,8.55501638647668,1200.52370866701,0.0,1.0
2020-11-03,10.23,10.23,10.23,10.23,220,8.53832367157623,8.53832367157623,8.53832367157623,8.53832367157623,263.588039827088,0.0,1.0
2020-11-04,10.23,10.23,10.23,10.23,5,8.53832367157623,8.53832367157623,8.53832367157623,8.53832367157623,5.99063726879745,0.0,1.0
2020-11-05,10.23,10.23,10.23,10.23,0,8.53832367157623,8.53832367157623,8.53832367157623,8.53832367157623,0,0.0,1.0
2020-11-06,10.22,10.22,10.22,10.22,739,8.52997731412601,8.52997731412601,8.52997731412601,8.52997731412601,885.416188328262,0.0,1.0
2020-11-09,10.99,10.99,10.99,10.99,324,9.17264683779304,9.17264683779304,9.17264683779304,9.17264683779304,388.193295018074,0.0,1.0
2020-11-10,10.99,10.99,10.99,10.99,8,9.17264683779304,9.17264683779304,9.17264683779304,9.17264683779304,9.58501963007591,0.0,1.0
2020-11-11,10.99,10.99,10.99,10.99,0,9.17264683779304,9.17264683779304,9.17264683779304,9.17264683779304,0,0.0,1.0
2020-11-12,10.99,10.99,10.99,10.99,6,9.17264683779304,9.17264683779304,9.17264683779304,9.17264683779304,7.18876472255693,0.0,1.0
2020-11-13,9.7844,9.7844,9.7844,9.7844,183,8.16640998359438,8.16640998359438,8.16640998359438,8.16640998359438,219.257324037986,0.0,1.0
2020-11-16,10.1242,10.355,10.0,10.2466,2038,8.4500192097529,8.642653139704,8.34635745022115,8.5521786249436,2441.78375076184,0.0,1.0
2020-11-17,10.1242,10.1242,10.1242,10.1242,32,8.4500192097529,8.4500192097529,8.4500192097529,8.4500192097529,38.3400785203036,0.0,1.0
2020-11-18,10.1242,10.1242,10.1242,10.1242,66,8.4500192097529,8.4500192097529,8.4500192097529,8.4500192097529,79.0764119481262,0.0,1.0
2020-11-19,10.54,10.7788,10.2,10.2,1581,8.79706075253309,8.99637176844437,8.51328459922557,8.51328459922557,1894.23950439375,0.0,1.0
2020-11-20,10.54,10.54,10.54,10.54,21,8.79706075253309,8.79706075253309,8.79706075253309,8.79706075253309,25.1606765289493,0.0,1.0
2020-11-23,9.7051,9.7051,9.41,9.52,903,8.10022336901413,8.10022336901413,7.8539223606581,7.94573229261053,1081.90909074482,0.0,1.0
2020-11-24,9.96,10.0,9.95,9.9999,5986,8.31297202042026,8.34635745022115,8.30462566297004,8.34627398664665,7171.9909382043,0.0,1.0
2020-11-25,10.05,10.08,9.95,10.0,9413,8.38808923747225,8.41312830982292,8.30462566297004,8.34635745022115,11277.9737222381,0.0,1.0
2020-11-27,10.0,10.0,10.0,10.0,1027,8.34635745022115,8.34635745022115,8.34635745022115,8.34635745022115,1230.47689501099,0.0,1.0
2020-11-30,10.5,10.5,10.5,10.5,278,8.76367532273221,8.76367532273221,8.76367532273221,8.76367532273221,333.079432145138,0.0,1.0
2020-12-01,10.5,10.5,10.5,10.5,2,8.76367532273221,8.76367532273221,8.76367532273221,8.76367532273221,2.39625490751898,0.0,1.0
2020-12-02,9.3692,9.3692,9.3692,9.3692,434,7.8198692222612,7.8198692222612,7.8198692222612,7.8198692222612,519.987314931618,0.0,1.0
2020-12-03,9.5,9.55,9.5,9.55,1584,7.92903957771009,7.9707713649612,7.92903957771009,7.9707713649612,1897.83388675503,0.0,1.0
2020-12-04,9.9,9.9,9.5144,9.5144,4690,8.26289387571894,8.26289387571894,7.94105833243841,7.94105833243841,5619.217758132,0.0,1.0
2020-12-07,9.75,9.75,9.75,9.75,475,8.13769851396562,8.13769851396562,8.13769851396562,8.13769851396562,569.110540535757,0.0,1.0
2020-12-08,9.9,9.98,9.9,9.98,1525,8.26289387571894,8.32966473532071,8.26289387571894,8.32966473532071,1827.14436698322,0.0,1.0
2020-12-09,9.9,9.9,9.9,9.9,76,8.26289387571894,8.26289387571894,8.26289387571894,8.26289387571894,91.0576864857211,0.0,1.0
2020-12-10,9.9,9.9,9.9,9.9,219,8.26289387571894,8.26289387571894,8.26289387571894,8.26289387571894,262.389912373328,0.0,1.0
2020-12-11,9.9,9.9,9.9,9.9,43,8.26289387571894,8.26289387571894,8.26289387571894,8.26289387571894,51.519480511658,0.0,1.0
2020-12-14,10.15,10.15,9.8688,9.9,2880,8.47155281197447,8.47155281197447,8.23685324047425,8.26289387571894,3450.60706682732,0.0,1.0
2020-12-15,10.4727,10.4727,10.4727,10.4727,103,8.7408897668931,8.7408897668931,8.7408897668931,8.7408897668931,123.407127737227,0.0,1.0
2020-12-16,10.75,10.75,10.75,10.75,239,8.97233425898773,8.97233425898773,8.97233425898773,8.97233425898773,286.352461448518,0.0,1.0
2020-12-17,10.5,10.5,10.5,10.5,465,8.76367532273221,8.76367532273221,8.76367532273221,8.76367532273221,557.129265998162,0.0,1.0
2020-12-18,9.8,10.6051,9.8,10.5,2928,8.17943030121673,8.85139553953403,8.17943030121673,8.76367532273221,3508.11718460778,0.0,1.0
2020-12-21,9.8,9.8,9.8,9.8,67,8.17943030121673,8.17943030121673,8.17943030121673,8.17943030121673,80.2745394018857,0.0,1.0
2020-12-22,9.8,9.8,9.8,9.8,8,8.17943030121673,8.17943030121673,8.17943030121673,8.17943030121673,9.5850196300759,0.0,1.0
2020-12-23,10.7,10.8,10.7,10.8,1471,8.93060247173663,9.01406604623884,8.93060247173663,9.01406604623884,1762.44548448021,0.0,1.0
2020-12-24,10.7,10.7,10.7,10.7,202,8.93060247173663,8.93060247173663,8.93060247173663,8.93060247173663,242.021745659417,0.0,1.0
2020-12-28,10.8,11.0,10.203,10.7,11491,9.01406604623884,9.18099319524326,8.51578850646064,8.93060247173663,13767.6825711503,0.0,1.0
2020-12-29,11.0,11.0001,10.59,10.8,3740,9.18099319524326,9.18107665881777,8.8387925397842,9.01406604623884,4480.99667706049,0.0,1.0
2020-12-30,10.76,11.0,10.76,11.0,2159,8.98068061643795,9.18099319524326,8.98068061643795,9.18099319524326,2586.75717266674,0.0,1.0
2020-12-31,11.0,11.0,10.76,10.76,5080,9.18099319524326,9.18099319524326,8.98068061643795,8.98068061643795,6086.4874650982,0.0,1.0
2021-01-04,11.1,11.1001,11.1,11.1001,2062,9.26445676974547,9.26454023331998,9.26445676974547,9.26454023331998,2470.53880965207,0.0,1.0
2021-01-05,10.5,10.675,10.3,10.3,5336,8.76367532273221,8.90973657811108,8.59674817372778,8.59674817372778,6393.20809326063,0.0,1.0
2021-01-06,11.2,11.635,11.175,11.2,16094,9.34792034424768,9.71098689333231,9.32705445062213,9.34792034424768,19282.6632408052,0.0,1.0
2021-01-07,11.485,11.485,11.1501,11.48,1420,9.58579153157899,9.58579153157899,9.30627202057108,9.58161835285388,1701.34098433847,0.0,1.0
2021-01-08,11.77,11.77,11.15,11.18,1523,9.82366271891029,9.82366271891029,9.30618855699658,9.33122762934724,1824.7481120757,0.0,1.0
2021-01-11,11.77,11.77,11.77,11.77,5,9.82366271891029,9.82366271891029,9.82366271891029,9.82366271891029,5.99063726879744,0.0,1.0
2021-01-12,11.5,11.5,11.5,11.5,1301,9.59831106775432,9.59831106775432,9.59831106775432,9.59831106775432,1558.76381734109,0.0,1.0
2021-01-13,11.5,11.5,11.5,11.5,2,9.59831106775432,9.59831106775432,9.59831106775432,9.59831106775432,2.39625490751898,0.0,1.0
2021-01-14,11.5,11.5,11.5,11.5,36,9.59831106775432,9.59831106775432,9.59831106775432,9.59831106775432,43.1325883353416,0.0,1.0
2021-01-15,11.5,11.5,11.5,11.5,8,9.59831106775432,9.59831106775432,9.59831106775432,9.59831106775432,9.58501963007591,0.0,1.0
2021-01-19,11.39,11.47,11.3399,11.47,847,9.50650113580189,9.57327199540366,9.46468588497628,9.57327199540366,1014.81395333429,0.0,1.0
2021-01-20,11.35,11.4,11.35,11.4,630,9.473115706001,9.51484749325211,9.473115706001,9.51484749325211,754.820295868478,0.0,1.0
2021-01-21,11.35,11.35,11.35,11.35,5,9.473115706001,9.473115706001,9.473115706001,9.473115706001,5.99063726879744,0.0,1.0
2021-01-22,11.35,11.35,11.35,11.35,66,9.55657928050321,9.55657928050321,9.55657928050321,9.55657928050321,78.3857882629898,0.1,1.0
2021-01-25,11.35,11.35,11.35,11.35,124,9.55657928050321,9.55657928050321,9.55657928050321,9.55657928050321,147.270268857738,0.0,1.0
2021-01-26,11.0,11.29,10.5572,11.29,3378,9.26188300313087,9.50605991866795,8.88905011278666,9.50605991866795,4011.92716291484,0.0,1.0
2021-01-27,11.0,11.0,11.0,11.0,70,9.26188300313087,9.26188300313087,9.26188300313087,9.26188300313087,83.1364420971103,0.0,1.0
2021-01-28,11.0,11.0,11.0,11.0,128,9.26188300313087,9.26188300313087,9.26188300313087,9.26188300313087,152.020922691859,0.0,1.0
2021-01-29,11.0,11.0,11.0,11.0,95,9.26188300313087,9.26188300313087,9.26188300313087,9.26188300313087,112.828028560364,0.0,1.0
2021-02-01,11.0,11.0,11.0,11.0,60,9.26188300313087,9.26188300313087,9.26188300313087,9.26188300313087,71.2598075118089,0.0,1.0
2021-02-02,11.0,11.0,11.0,11.0,25,9.26188300313087,9.26188300313087,9.26188300313087,9.26188300313087,29.6915864632537,0.0,1.0
2021-02-03,10.85,11.15,10.625,10.625,6752,9.13558459854272,9.38818140771902,8.9461369916605,8.9461369916605,8019.10367199556,0.0,1.0
2021-02-04,11.5,11.575,11.27,11.28,23615,9.68287768509136,9.74602688738544,9.48922013138954,9.49764002502875,28046.6725731895,0.0,1.0
2021-02-05,11.86,12.05,11.26,11.67,12598,9.98599385610292,10.1459718352479,9.48080023775033,9.82601587695793,14962.1842505628,0.0,1.0
2021-02-08,11.75,11.93,11.75,11.93,2508,9.89337502607161,10.0449331115774,9.89337502607161,10.0449331115774,2978.65995399361,0.0,1.0
2021-02-09,11.8,11.8,11.6254,11.6254,2230,9.93547449426766,9.93547449426766,9.78846315132706,9.78846315132706,2648.48951252223,0.0,1.0
2021-02-10,11.76,11.76,11.75,11.75,6084,9.90179491971082,9.90179491971082,9.89337502607161,9.89337502607161,7225.74448169742,0.0,1.0
2021-02-11,11.76,11.76,11.76,11.76,22,9.90179491971082,9.90179491971082,9.90179491971082,9.90179491971082,26.1285960876633,0.0,1.0
2021-02-12,11.9049,11.98,11.8,11.8,4975,10.023799178543,10.0870325797734,9.93547449426766,9.93547449426766,5908.62570618747,0.0,1.0
2021-02-16,11.9049,11.9049,11.9049,11.9049,96,10.023799178543,10.023799178543,10.023799178543,10.023799178543,114.015692018894,0.0,1.0
2021-02-17,11.6994,11.6994,11.39,11.67,904,9.85077036425721,9.85077036425721,9.59025885506006,9.82601587695793,1073.64776651125,0.0,1.0
2021-02-18,11.0,11.0,11.0,11.0,275,9.26188300313087,9.26188300313087,9.26188300313087,9.26188300313087,326.607451095791,0.0,1.0
2021-02-19,10.95,10.95,10.1192,10.8,8773,9.21978353493482,9.21978353493482,8.52025877138926,9.09348513034667,10419.371521685,0.0,1.0
2021-02-22,10.95,10.95,10.95,10.95,36,9.21978353493482,9.21978353493482,9.21978353493482,9.21978353493482,42.7558845070853,0.0,1.0
2021-02-23,10.95,10.95,10.95,10.95,118,9.21978353493482,9.21978353493482,9.21978353493482,9.21978353493482,140.144288106557,0.0,1.0
2021-02-24,11.0,11.0,11.0,11.0,571,9.26188300313087,9.26188300313087,9.26188300313087,9.26188300313087,678.155834820714,0.0,1.0
2021-02-25,11.0,11.0331,11.0,11.0331,2539,9.26188300313087,9.28975285107665,9.26188300313087,9.28975285107665,3015.47752120804,0.0,1.0
2021-02-26,11.0,11.0,11.0,11.0,114,9.26188300313087,9.26188300313087,9.26188300313087,9.26188300313087,135.393634272437,0.0,1.0
2021-03-01,11.7,11.7,11.5,11.5,910,9.85127555787556,9.85127555787556,9.68287768509136,9.68287768509136,1080.77374726243,0.0,1.0
2021-03-02,11.7,11.7,11.7,11.7,72,9.85127555787556,9.85127555787556,9.85127555787556,9.85127555787556,85.5117690141706,0.0,1.0
2021-03-03,12.09,12.09,11.8,11.8,7632,10.1796514098047,10.1796514098047,9.93547449426766,9.93547449426766,9064.24751550213,0.0,1.0
2021-03-04,12.1,12.5,11.94,12.232,3040,10.188071303444,10.5248670490124,10.0533530052166,10.2992138994815,3610.49691393163,0.0,1.0
2021-03-05,12.5,12.5,12.12,12.49,9440,10.5248670490124,10.5248670490124,10.2049110907224,10.5164471553731,11211.5430485245,0.0,1.0
2021-03-08,12.55,12.55,12.55,12.55,133,10.5669665172084,10.5669665172084,10.5669665172084,10.5669665172084,157.95923998451,0.0,1.0
2021-03-09,12.22,12.22,11.1101,12.0,352,10.2891100271145,10.2891100271145,9.35458603209857,10.1038723670519,418.057537402611,0.0,1.0
2021-03-10,12.0999,12.0999,12.0999,12.0999,256,10.1879871045076,10.1879871045076,10.1879871045076,10.1879871045076,304.041845383717,0.0,1.0
2021-03-11,12.75,12.75,12.75,12.75,451,10.7353643899926,10.7353643899926,10.7353643899926,10.7353643899926,535.636219797096,0.0,1.0
2021-03-12,12.125,12.125,12.125,12.125,797,10.209121037542,10.209121037542,10.209121037542,10.209121037542,946.567776448526,0.0,1.0
2021-03-15,11.13,11.9134,11.13,11.9134,1562,9.3713416204406,10.0309560881363,9.3713416204406,10.0309560881363,1855.13032222409,0.0,1.0
2021-03-16,11.96,12.325,11.96,12.325,1561,10.070192792495,10.3775189103262,10.070192792495,10.3775189103262,1853.94265876556,0.0,1.0
2021-03-17,11.45,12.51,11.45,12.51,5836,9.64077821689531,10.5332869426516,9.64077821689531,10.5332869426516,6931.20394398194,0.0,1.0
2021-03-18,11.45,11.45,11.45,11.45,128,9.64077821689531,9.64077821689531,9.64077821689531,9.64077821689531,152.020922691859,0.0,1.0
2021-03-19,11.45,11.45,11.45,11.45,64,9.64077821689531,9.64077821689531,9.64077821689531,9.64077821689531,76.0104613459295,0.0,1.0
2021-03-22,12.091,12.23,12.091,12.23,795,10.1804933991687,10.2975299207537,10.1804933991687,10.2975299207537,944.192449531464,0.0,1.0
2021-03-23,11.579,11.579,11.579,11.579,223,9.74939484484112,9.74939484484112,9.74939484484112,9.74939484484112,264.848951252223,0.0,1.0
2021-03-24,11.99,11.99,11.99,11.99,579,10.0954524734126,10.0954524734126,10.0954524734126,10.0954524734126,687.657142488959,0.0,1.0
2021-03-25,11.99,11.99,11.99,11.99,172,10.0954524734126,10.0954524734126,10.0954524734126,10.0954524734126,204.278114867186,0.0,1.0
2021-03-26,11.99,11.99,11.99,11.99,81,10.0954524734126,10.0954524734126,10.0954524734126,10.0954524734126,96.2007401409424,0.0,1.0
2021-03-29,11.99,11.99,11.99,11.99,104,10.0954524734126,10.0954524734126,10.0954524734126,10.0954524734126,123.516999687136,0.0,1.0
2021-03-30,11.96,11.98,11.93,11.97,1077,10.070192792495,10.0870325797734,10.0449331115774,10.0786126861342,1279.11354483697,0.0,1.0
2021-03-31,11.55,11.55,11.18,11.18,510,9.72497715328741,9.72497715328741,9.41344108863665,9.41344108863665,605.708363850376,0.0,1.0
2021-04-01,11.55,11.55,11.55,11.55,117,9.72497715328741,9.72497715328741,9.72497715328741,9.72497715328741,138.956624648027,0.0,1.0
2021-04-05,11.94,11.94,11.94,11.94,298,10.0533530052166,10.0533530052166,10.0533530052166,10.0533530052166,353.923710641984,0.0,1.0
2021-04-06,11.63,12.25,11.63,12.0,2695,9.79233630240109,10.3143697080321,9.79233630240109,10.1038723670519,3200.75302073875,0.0,1.0
2021-04-07,11.63,11.63,11.63,11.63,40,9.79233630240109,9.79233630240109,9.79233630240109,9.79233630240109,47.5065383412059,0.0,1.0
2021-04-08,11.63,11.63,11.63,11.63,125,9.79233630240109,9.79233630240109,9.79233630240109,9.79233630240109,148.457932316269,0.0,1.0
2021-04-09,11.63,11.63,11.63,11.63,53,9.79233630240109,9.79233630240109,9.79233630240109,9.79233630240109,62.9461633020979,0.0,1.0
2021-04-12,11.2851,12.1489,11.2851,11.9,2370,9.50193417078474,10.2292445833397,9.50193417078474,10.0196734306598,2814.76239671645,0.0,1.0
2021-04-13,11.7421,11.7421,11.7421,11.7421,209,9.88672331009664,9.88672331009664,9.88672331009664,9.88672331009664,248.221662832801,0.0,1.0
2021-04-14,12.25,12.25,12.0,12.25,3500,10.3143697080321,10.3143697080321,10.1038723670519,10.3143697080321,4156.82210485552,0.0,1.0
2021-04-15,12.0,12.25,11.85,12.25,4619,10.1038723670519,10.3143697080321,9.97757396246371,10.3143697080321,5485.81751495073,0.0,1.0
2021-04-16,12.25,12.25,11.73,11.8027,20971,10.3985686444242,10.3985686444242,9.95716001625273,10.0188723379221,24704.8184018816,0.1,1.0
2021-04-19,11.42,11.5105,11.05,11.08,1858,9.69401256484281,9.77083464339957,9.37993334864387,9.40539923103838,2188.81086217615,0.0,1.0
2021-04-20,11.3194,11.3194,11.25,11.25,503,9.60861697254656,9.60861697254656,9.54970589794059,9.54970589794059,592.557515433047,0.0,1.0
2021-04-21,12.1,12.5,11.25,12.35,6922,10.2712392324517,10.6107843310451,9.54970589794059,10.4834549190726,8154.43960601897,0.0,1.0
2021-04-22,12.5,12.5,12.1,12.1264,3236,10.6107843310451,10.6107843310451,10.2712392324517,10.2936492089588,3812.15928417762,0.0,1.0
2021-04-23,12.5,12.5,12.46,12.46,2103,10.6107843310451,10.6107843310451,10.5768298211858,10.5768298211858,2477.43231601531,0.0,1.0
2021-04-26,12.5,12.5,12.5,12.5,4,10.6107843310451,10.6107843310451,10.6107843310451,10.6107843310451,4.71218700145565,0.0,1.0
2021-04-27,12.5,12.5,12.5,12.5,8,10.6107843310451,10.6107843310451,10.6107843310451,10.6107843310451,9.4243740029113,0.0,1.0
2021-04-28,12.33,12.5,12.231,12.25,872,10.4664776641429,10.6107843310451,10.382440252241,10.3985686444242,1027.25676631733,0.0,1.0
2021-04-29,12.49,12.49,12.44,12.46,798,10.6022957035803,10.6022957035803,10.5598525662561,10.5768298211858,940.081306790399,0.0,1.0
2021-04-30,11.92,11.92,11.92,11.92,361,10.1184439380846,10.1184439380846,10.1184439380846,10.1184439380846,425.274876881373,0.0,1.0
2021-05-03,12.225,12.49,12.0,12.056,3310,10.3773470757621,10.6022957035803,10.1863529578033,10.2338892716064,3899.33474370455,0.0,1.0
2021-05-04,12.11,12.19,12.1,12.1,439,10.2797278599165,10.3476368796352,10.2712392324517,10.2712392324517,517.162523409757,0.0,1.0
2021-05-05,12.11,12.11,12.11,12.11,35,10.2797278599165,10.2797278599165,10.2797278599165,10.2797278599165,41.2316362627369,0.0,1.0
2021-05-06,12.11,12.11,12.11,12.11,80,10.2797278599165,10.2797278599165,10.2797278599165,10.2797278599165,94.2437400291129,0.0,1.0
2021-05-07,12.11,12.11,12.11,12.11,18,10.2797278599165,10.2797278599165,10.2797278599165,10.2797278599165,21.2048415065504,0.0,1.0
2021-05-10,12.2,12.2,12.0,12.0001,1806,10.3561255071,10.3561255071,10.1863529578033,10.1864378440779,2127.55243115723,0.0,1.0
2021-05-11,12.15,12.15,12.15,12.15,23234,10.3136823697758,10.3136823697758,10.3136823697758,10.3136823697758,27370.7381979552,0.0,1.0
2021-05-12,12.15,12.15,12.15,12.15,71,10.3136823697758,10.3136823697758,10.3136823697758,10.3136823697758,83.6413192758381,0.0,1.0
2021-05-13,12.04,12.04,12.04,12.04,198,10.2203074676626,10.2203074676626,10.2203074676626,10.2203074676626,233.253256572056,0.0,1.0
2021-05-14,12.0535,12.0535,12.0,12.0,357,10.2317671147402,10.2317671147402,10.1863529578033,10.1863529578033,420.562689879915,0.0,1.0
2021-05-17,12.0535,12.0535,12.0535,12.0535,104,10.2317671147402,10.2317671147402,10.2317671147402,10.2317671147402,122.516862037847,0.0,1.0
2021-05-18,12.0535,12.0535,12.0535,12.0535,17,10.2317671147402,10.2317671147402,10.2317671147402,10.2317671147402,20.0267947561865,0.0,1.0
2021-05-19,12.0535,12.0535,12.0535,12.0535,100,10.2317671147402,10.2317671147402,10.2317671147402,10.2317671147402,117.804675036391,0.0,1.0
2021-05-20,12.15,12.15,12.0,12.0,3051,10.3136823697758,10.3136823697758,10.1863529578033,10.1863529578033,3594.22063536031,0.0,1.0
2021-05-21,12.2,12.2,12.2,12.2,645,10.3561255071,10.3561255071,10.3561255071,10.3561255071,759.840153984725,0.0,1.0
2021-05-24,12.2,12.2,12.2,12.2,52,10.3561255071,10.3561255071,10.3561255071,10.3561255071,61.2584310189235,0.0,1.0
2021-05-25,12.0,12.0,12.0,12.0,3287,10.1863529578033,10.1863529578033,10.1863529578033,10.1863529578033,3872.23966844618,0.0,1.0
2021-05-26,12.0,12.0,12.0,12.0,3043,10.1863529578033,10.1863529578033,10.1863529578033,10.1863529578033,3584.79626135738,0.0,1.0
2021-05-27,12.22,12.22,12.0322,12.0322,523,10.3731027620297,10.3731027620297,10.2136863382401,10.2136863382401,616.118450440326,0.0,1.0
2021-05-28,12.22,12.22,12.22,12.22,15,10.3731027620297,10.3731027620297,10.3731027620297,10.3731027620297,17.6707012554587,0.0,1.0
2021-06-01,12.22,12.22,12.22,12.22,58,10.3731027620297,10.3731027620297,10.3731027620297,10.3731027620297,68.3267115211069,0.0,1.0
2021-06-02,12.1277,12.44,12.1277,12.44,948,10.2947527305293,10.5598525662561,10.2947527305293,10.5598525662561,1116.78831934498,0.0,1.0
2021-06-03,12.1277,12.1277,12.1277,12.1277,146,10.2947527305293,10.2947527305293,10.2947527305293,10.2947527305293,171.99482555313,0.0,1.0
2021-06-04,12.15,12.15,12.13,12.13,875,10.3136823697758,10.3136823697758,10.2967051148462,10.2967051148462,1030.79090656843,0.0,1.0
2021-06-07,11.88,11.88,11.88,11.88,264,10.0844894282253,10.0844894282253,10.0844894282253,10.0844894282253,311.004342096072,0.0,1.0
2021-06-08,12.0,12.44,12.0,12.44,790,10.1863529578033,10.5598525662561,10.1863529578033,10.5598525662561,930.656932787491,0.0,1.0
2021-06-09,12.5,12.5,12.0805,12.0805,8156,10.6107843310451,10.6107843310451,10.2546864088952,10.2546864088952,9608.14929596807,0.0,1.0
2021-06-10,12.5,12.5,12.5,12.5,20,10.6107843310451,10.6107843310451,10.6107843310451,10.6107843310451,23.5609350072782,0.0,1.0
2021-06-11,12.5,12.5,12.5,12.5,52,10.6107843310451,10.6107843310451,10.6107843310451,10.6107843310451,61.2584310189234,0.0,1.0
2021-06-14,12.5,12.5,12.5,12.5,128,10.6107843310451,10.6107843310451,10.6107843310451,10.6107843310451,150.789984046581,0.0,1.0
2021-06-15,11.89,12.02,11.89,12.02,4345,10.0929780556901,10.203330212733,10.0929780556901,10.203330212733,5118.6131303312,0.0,1.0
2021-06-16,11.59,11.59,11.59,11.59,346,9.83831923174502,9.83831923174502,9.83831923174502,9.83831923174502,407.604175625914,0.0,1.0
2021-06-17,12.0,12.0027,11.89,11.9273,6116,10.1863529578033,10.1886448872188,10.0929780556901,10.1246406361339,7204.93392522569,0.0,1.0
2021-06-18,12.15,12.15,12.15,12.15,322,10.3136823697758,10.3136823697758,10.3136823697758,10.3136823697758,379.331053617181,0.0,1.0
2021-06-21,12.15,12.15,12.15,12.15,164,10.3136823697758,10.3136823697758,10.3136823697758,10.3136823697758,193.199667059682,0.0,1.0
2021-06-22,12.16,12.16,12.16,12.16,249,10.3221709972407,10.3221709972407,10.3221709972407,10.3221709972407,293.333640840613,0.0,1.0
2021-06-23,12.0,12.04,12.0,12.02,2217,10.1863529578033,10.2203074676626,10.1863529578033,10.203330212733,2611.72964555679,0.0,1.0
2021-06-24,12.35,12.38,12.35,12.38,208,10.4834549190726,10.5089208014671,10.4834549190726,10.5089208014671,245.033724075693,0.0,1.0
2021-06-25,13.0,13.0,12.0526,12.38,7401,11.0352157042869,11.0352157042869,10.2310031382683,10.5089208014671,8718.72399944332,0.0,1.0
2021-06-28,13.0,13.0,13.0,13.0,163,11.0352157042869,11.0352157042869,11.0352157042869,11.0352157042869,192.021620309318,0.0,1.0
2021-06-29,13.0,13.0,13.0,13.0,87,11.0352157042869,11.0352157042869,11.0352157042869,11.0352157042869,102.49006728166,0.0,1.0
2021-06-30,12.671,13.01,12.671,13.01,906,10.7559398606938,11.0437043317517,10.7559398606938,11.0437043317517,1067.3103558297,0.0,1.0
2021-07-01,12.46,12.46,12.46,12.46,186,10.5768298211858,10.5768298211858,10.5768298211858,10.5768298211858,219.116695567687,0.0,1.0
2021-07-02,12.46,12.46,12.46,12.46,182,10.5768298211858,10.5768298211858,10.5768298211858,10.5768298211858,214.404508566231,0.0,1.0
2021-07-06,13.0,13.0,13.0,13.0,215,11.0352157042869,11.0352157042869,11.0352157042869,11.0352157042869,253.280051328241,0.0,1.0
2021-07-07,13.0,13.0,12.89,12.89,6018,11.0352157042869,11.0352157042869,10.9418408021737,10.9418408021737,7089.48534369003,0.0,1.0
2021-07-08,13.0,13.0,13.0,13.0,67,11.0352157042869,11.0352157042869,11.0352157042869,11.0352157042869,78.9291322743822,0.0,1.0
2021-07-09,12.2575,12.475,12.2575,12.475,1131,10.4049351150228,10.589562762383,10.4049351150228,10.589562762383,1332.37087466159,0.0,1.0
2021-07-12,12.2575,12.2575,12.2575,12.2575,80,10.4049351150228,10.4049351150228,10.4049351150228,10.4049351150228,94.2437400291132,0.0,1.0
2021-07-13,12.4327,12.7223,12.299,12.31,6438,10.5536558682068,10.7994865195884,10.4401629190019,10.4495004092132,7584.26497884283,0.0,1.0
2021-07-14,12.2929,12.2929,12.2929,12.2929,1076,10.4349848562483,10.4349848562483,10.4349848562483,10.4349848562483,1267.57830339157,0.0,1.0
2021-07-15,12.08,12.3,12.08,12.3,1001,10.254261977522,10.4410117817484,10.254261977522,10.4410117817484,1179.22479711427,0.0,1.0
2021-07-16,12.08,12.08,12.08,12.08,203,10.3391482521704,10.3391482521704,10.3391482521704,10.3391482521704,237.180079073266,0.1,1.0
2021-07-19,12.17,12.17,12.0,12.0,629,10.416178330208,10.416178330208,10.2706770716924,10.2706770716924,734.907732695005,0.0,1.0
2021-07-20,12.17,12.85,12.17,12.85,929,10.416178330208,10.9981833642706,10.416178330208,10.9981833642706,1085.42016482299,0.0,1.0
2021-07-21,12.23,13.0,12.22,13.0,856,10.4675317155665,11.1265668276668,10.4589728180068,11.1265668276668,1000.12880633851,0.0,1.0
2021-07-22,12.23,12.23,12.23,12.23,37,10.4675317155665,10.4675317155665,10.4675317155665,10.4675317155665,43.2298666291178,0.0,1.0
2021-07-23,12.3565,12.3565,12.3565,12.3565,425,10.5758017696973,10.5758017696973,10.5758017696973,10.5758017696973,496.559278847972,0.0,1.0
2021-07-26,12.3565,12.3565,12.3565,12.3565,7,10.5758017696973,10.5758017696973,10.5758017696973,10.5758017696973,8.17862341631954,0.0,1.0
2021-07-27,12.3565,12.3565,12.3565,12.3565,3,10.5758017696973,10.5758017696973,10.5758017696973,10.5758017696973,3.5051243212798,0.0,1.0
2021-07-28,12.52,12.52,12.52,12.52,300,10.7157397447991,10.7157397447991,10.7157397447991,10.7157397447991,350.512432127981,0.0,1.0
2021-07-29,12.52,12.52,12.52,12.52,21,10.7157397447991,10.7157397447991,10.7157397447991,10.7157397447991,24.5358702489586,0.0,1.0
2021-07-30,12.3976,12.495,12.2,12.2402,1618,10.6109788386678,10.6943425008997,10.4418550228873,10.4762617910774,1890.43038394358,0.0,1.0
2021-08-02,12.0,12.0,12.0,12.0,327,10.2706770716924,10.2706770716924,10.2706770716924,10.2706770716924,382.0585510195,0.0,1.0
2021-08-03,12.0,12.0,12.0,12.0,84,10.2706770716924,10.2706770716924,10.2706770716924,10.2706770716924,98.1434809958349,0.0,1.0
2021-08-04,12.0,12.0,12.0,12.0,54,10.2706770716924,10.2706770716924,10.2706770716924,10.2706770716924,63.0922377830367,0.0,1.0
2021-08-05,12.0,12.0,12.0,12.0,94,10.2706770716924,10.2706770716924,10.2706770716924,10.2706770716924,109.827228733434,0.0,1.0
2021-08-06,12.0,12.0,12.0,12.0,9,10.2706770716924,10.2706770716924,10.2706770716924,10.2706770716924,10.5153729638395,0.0,1.0
2021-08-09,12.78,12.78,12.52,12.52,523,10.9382710813524,10.9382710813524,10.7157397447991,10.7157397447991,611.060006676448,0.0,1.0
2021-08-10,12.78,12.78,12.78,12.78,82,10.9382710813524,10.9382710813524,10.9382710813524,10.9382710813524,95.806731448315,0.0,1.0
2021-08-11,12.78,12.78,12.78,12.78,53,10.9382710813524,10.9382710813524,10.9382710813524,10.9382710813524,61.9238630092768,0.0,1.0
2021-08-12,12.255,12.78,12.255,12.78,981,10.4889289594659,10.9382710813524,10.4889289594659,10.9382710813524,1146.1756530585,0.0,1.0
2021-08-13,12.25,12.29,12.25,12.29,727,10.484649510686,10.518885100925,10.484649510686,10.518885100925,849.408460523475,0.0,1.0
2021-08-16,12.25,12.25,12.25,12.25,3,10.484649510686,10.484649510686,10.484649510686,10.484649510686,3.50512432127981,0.0,1.0
2021-08-17,12.35,12.35,12.35,12.35,4897,10.5702384862834,10.5702384862834,10.5702384862834,10.5702384862834,5721.53126710244,0.0,1.0
2021-08-18,12.41,12.41,12.34,12.35,9157,10.6215918716419,10.6215918716419,10.5616795887237,10.5702384862834,10698.8078033198,0.0,1.0
2021-08-19,12.41,12.41,12.41,12.41,52,10.6215918716419,10.6215918716419,10.6215918716419,10.6215918716419,60.7554882355168,0.0,1.0
2021-08-20,12.41,12.41,12.41,12.41,97,10.6215918716419,10.6215918716419,10.6215918716419,10.6215918716419,113.332353054714,0.0,1.0
2021-08-23,12.4,12.4,12.4,12.4,160,10.6130329740821,10.6130329740821,10.6130329740821,10.6130329740821,186.939963801591,0.0,1.0
2021-08-24,12.4,12.4,12.4,12.4,195,10.6130329740821,10.6130329740821,10.6130329740821,10.6130329740821,227.833080883189,0.0,1.0
2021-08-25,12.4,12.4,12.4,12.4,88,10.6130329740821,10.6130329740821,10.6130329740821,10.6130329740821,102.816980090875,0.0,1.0
2021-08-26,12.4,12.4,12.4,12.4,108,10.6130329740821,10.6130329740821,10.6130329740821,10.6130329740821,126.184475566074,0.0,1.0
2021-08-27,12.0,12.4,12.0,12.4,2658,10.2706770716924,10.6130329740821,10.2706770716924,10.6130329740821,3105.54014865392,0.0,1.0
2021-08-30,12.0,12.0,12.0,12.0,143,10.2706770716924,10.2706770716924,10.2706770716924,10.2706770716924,167.077592647671,0.0,1.0
2021-08-31,12.0,12.0001,11.5,12.0001,1504,10.2706770716924,10.270762660668,9.84273219370522,10.270762660668,1757.23565973495,0.0,1.0
2021-09-01,12.0001,12.0001,12.0001,12.0001,319,10.270762660668,10.270762660668,10.270762660668,10.270762660668,372.71155282942,0.0,1.0
2021-09-02,12.0001,12.0001,12.0001,12.0001,137,10.270762660668,10.270762660668,10.270762660668,10.270762660668,160.067344005112,0.0,1.0
2021-09-03,12.0001,12.0001,12.0001,12.0001,49,10.270762660668,10.270762660668,10.270762660668,10.270762660668,57.250363914237,0.0,1.0
2021-09-07,12.19,12.19,12.19,12.19,705,10.4332961253275,10.4332961253275,10.4332961253275,10.4332961253275,823.704215500759,0.0,1.0
2021-09-08,12.19,12.19,12.19,12.19,158,10.4332961253275,10.4332961253275,10.4332961253275,10.4332961253275,184.603214254071,0.0,1.0
2021-09-09,12.19,12.19,12.19,12.19,229,10.4332961253275,10.4332961253275,10.4332961253275,10.4332961253275,267.557823191027,0.0,1.0
2021-09-10,12.01,12.01,12.01,12.01,219,10.2792359692521,10.2792359692521,10.2792359692521,10.2792359692521,255.874075453428,0.0,1.0
2021-09-13,12.24,12.24,12.24,12.24,393,10.4760906131262,10.4760906131262,10.4760906131262,10.4760906131262,459.171286087658,0.0,1.0
2021-09-14,12.03,12.03,12.03,12.03,206,10.2963537643716,10.2963537643716,10.2963537643716,10.2963537643716,240.685203394548,0.0,1.0
2021-09-15,12.127,12.205,12.0,12.0,1938,10.3793750707011,10.4461344716671,10.2706770716924,10.2706770716924,2264.31031154677,0.0,1.0
2021-09-16,12.04,12.04,12.04,12.04,181,10.3049126619314,10.3049126619314,10.3049126619314,10.3049126619314,211.475834050548,0.0,1.0
2021-09-17,12.4,12.4,12.0,12.38,3524,10.6130329740821,10.6130329740821,10.2706770716924,10.5959151789627,4117.35270273004,0.0,1.0
2021-09-20,12.22,12.22,12.22,12.22,432,10.4589728180068,10.4589728180068,10.4589728180068,10.4589728180068,504.737902264292,0.0,1.0
2021-09-21,12.2,12.2,12.2,12.2,371,10.4418550228873,10.4418550228873,10.4418550228873,10.4418550228873,433.467041064936,0.0,1.0
2021-09-22,12.2,12.2,12.2,12.2,142,10.4418550228873,10.4418550228873,10.4418550228873,10.4418550228873,165.909217873911,0.0,1.0
2021-09-23,12.0,12.4,11.61,12.17,3211,10.2706770716924,10.6130329740821,9.9368800668624,10.416178330208,3751.65139854316,0.0,1.0
2021-09-24,12.14,12.37,11.95,11.95,2792,10.3905016375288,10.5873562814029,10.2278825838937,10.2278825838937,3262.10236833775,0.0,1.0
2021-09-27,12.12,12.12,12.12,12.12,343,10.3733838424093,10.3733838424093,10.3733838424093,10.3733838424093,400.75254739966,0.0,1.0
2021-09-28,12.12,12.12,12.12,12.12,31,10.3733838424093,10.3733838424093,10.3733838424093,10.3733838424093,36.2196179865582,0.0,1.0
2021-09-29,12.12,12.12,12.12,12.12,20,10.3733838424093,10.3733838424093,10.3733838424093,10.3733838424093,23.3674954751988,0.0,1.0
2021-09-30,12.12,12.12,12.12,12.12,47,10.3733838424093,10.3733838424093,10.3733838424093,10.3733838424093,54.9136143667172,0.0,1.0
2021-10-01,12.4,12.4,12.4,12.4,397,10.6130329740821,10.6130329740821,10.6130329740821,10.6130329740821,463.844785182698,0.0,1.0
2021-10-04,12.4,12.4,12.4,12.4,37,10.6130329740821,10.6130329740821,10.6130329740821,10.6130329740821,43.2298666291179,0.0,1.0
2021-10-05,12.4,12.4,12.4,12.4,208,10.6130329740821,10.6130329740821,10.6130329740821,10.6130329740821,243.021952942068,0.0,1.0
2021-10-06,11.53,11.85,11.51,11.85,2936,9.86840888638445,10.1422936082962,9.85129109126496,10.1422936082962,3430.34833575918,0.0,1.0
2021-10-07,11.51,11.73,11.22,11.22,2562,9.85129109126496,10.0395868375793,9.6030830620324,9.6030830620324,2993.37617037296,0.0,1.0
2021-10-08,11.51,11.51,11.51,11.51,10,9.85129109126496,9.85129109126496,9.85129109126496,9.85129109126496,11.6837477375994,0.0,1.0
2021-10-11,11.51,11.51,11.51,11.51,10,9.85129109126496,9.85129109126496,9.85129109126496,9.85129109126496,11.6837477375994,0.0,1.0
2021-10-12,11.0,11.0,11.0,11.0,504,9.41478731571803,9.41478731571803,9.41478731571803,9.41478731571803,588.860885975009,0.0,1.0
2021-10-13,11.779,11.78,11.779,11.78,1125,10.0815254356221,10.082381325378,10.0815254356221,10.082381325378,1314.42162047993,0.0,1.0
2021-10-14,11.7,11.7,11.7,11.7,3123,10.0139101449001,10.0139101449001,10.0139101449001,10.0139101449001,3648.83441845229,0.0,1.0
2021-10-15,11.4999,11.4999,11.3,11.45,5784,9.84264660472962,9.84264660472962,9.67155424251034,9.7999377059065,6757.87969142749,0.0,1.0
2021-10-18,11.4999,11.5,11.4999,11.5,1766,9.84264660472962,9.84273219370522,9.84264660472962,9.84273219370522,2063.34985046005,0.0,1.0
2021-10-19,11.5,11.6,11.4999,11.59,2368,9.84273219370522,9.92832116930265,9.84264660472962,9.91976227174291,2766.71146426353,0.0,1.0
2021-10-20,11.2,11.2,11.18,11.1999,4332,9.58596526691291,9.58596526691291,9.56884747179342,9.58587967793731,5061.39951992805,0.0,1.0
2021-10-21,11.7742,11.7742,11.73,11.74,1400,10.0774171647934,10.0774171647934,10.0395868375793,10.0481457351391,1635.72468326391,0.0,1.0
2021-10-22,11.7742,11.7742,11.7742,11.7742,67,10.1630061403908,10.1630061403908,10.1630061403908,10.1630061403908,77.6218560829941,0.1,1.0
2021-10-25,11.59,11.59,11.59,11.59,511,10.0040122613111,10.0040122613111,10.0040122613111,10.0040122613111,592.011469528508,0.0,1.0
2021-10-26,11.2,11.2,11.2,11.2,936,9.66738026977436,9.66738026977436,9.66738026977436,9.66738026977436,1084.38891483108,0.0,1.0
2021-10-27,11.2,11.2,11.2,11.2,36,9.66738026977436,9.66738026977436,9.66738026977436,9.66738026977436,41.7072659550415,0.0,1.0
2021-10-28,11.2,11.2,11.2,11.2,23,9.66738026977436,9.66738026977436,9.66738026977436,9.66738026977436,26.6463088046098,0.0,1.0
2021-10-29,11.59,11.59,11.359,11.425,3239,10.0040122613111,10.0040122613111,9.80462254324705,9.8615910341225,3752.49540078833,0.0,1.0
2021-11-01,11.59,11.59,11.59,11.59,149,10.0040122613111,10.0040122613111,10.0040122613111,10.0040122613111,172.621739647256,0.0,1.0
2021-11-02,11.59,11.59,11.59,11.59,108,10.0040122613111,10.0040122613111,10.0040122613111,10.0040122613111,125.121797865125,0.0,1.0
2021-11-03,11.59,11.59,11.59,11.59,29,10.0040122613111,10.0040122613111,10.0040122613111,10.0040122613111,33.5975197971169,0.0,1.0
2021-11-04,12.45,12.5,12.175,12.18,4660,10.7463289605974,10.7894869082303,10.5089602486163,10.5132760433796,5398.77387084703,0.0,1.0
2021-11-05,12.4,12.4,12.33,12.33,1335,10.7031710129645,10.7031710129645,10.6427498862784,10.6427498862784,1546.64444583278,0.0,1.0
2021-11-08,12.4,12.4,12.4,12.4,150,10.7031710129645,10.7031710129645,10.7031710129645,10.7031710129645,173.780274812672,0.0,1.0
2021-11-09,11.9,11.9,11.9,11.9,213,10.2715915366353,10.2715915366353,10.2715915366353,10.2715915366353,246.767990233994,0.0,1.0
2021-11-10,11.89,11.89,11.7,11.7,262,10.2629599471087,10.2629599471087,10.0989597461036,10.0989597461036,303.536213339468,0.0,1.0
2021-11-11,11.58,11.58,11.58,11.58,307,9.99538067178456,9.99538067178456,9.99538067178456,9.99538067178456,355.670295783271,0.0,1.0
2021-11-12,12.35,12.36,12.32,12.36,1284,10.6600130653315,10.6686446548581,10.6341182967518,10.6686446548581,1487.55915239649,0.0,1.0
2021-11-15,12.35,12.35,12.35,12.35,16,10.6600130653315,10.6600130653315,10.6600130653315,10.6600130653315,18.5365626466852,0.0,1.0
2021-11-16,12.35,12.35,12.35,12.35,34,10.6600130653315,10.6600130653315,10.6600130653315,10.6600130653315,39.390195624206,0.0,1.0
2021-11-17,12.35,12.35,12.35,12.35,63,10.6600130653315,10.6600130653315,10.6600130653315,10.6600130653315,72.9877154213229,0.0,1.0
2021-11-18,12.3,12.3,12.3,12.3,1154,10.6168551176986,10.6168551176986,10.6168551176986,10.6168551176986,1336.94958089217,0.0,1.0
2021-11-19,12.3,12.3,12.3,12.3,64,10.6168551176986,10.6168551176986,10.6168551176986,10.6168551176986,74.1462505867406,0.0,1.0
2021-11-22,12.49,12.5112,12.39,12.39,15946,10.7808553187037,10.7991542885001,10.6945394234379,10.6945394234379,18474.0017477526,0.0,1.0
2021-11-23,12.7,12.7,12.5,12.5,6247,10.962118698762,10.962118698762,10.7894869082303,10.7894869082303,7237.36917836511,0.0,1.0
2021-11-24,12.7,12.7,12.7,12.7,38,10.962118698762,10.962118698762,10.962118698762,10.962118698762,44.0243362858771,0.0,1.0
2021-11-26,12.7,12.7,12.7,12.7,2,10.962118698762,10.962118698762,10.962118698762,10.962118698762,2.31707033083564,0.0,1.0
2021-11-29,12.76,12.76,12.7,12.7,5450,11.0139082359215,11.0139082359215,10.962118698762,10.962118698762,6314.01665152712,0.0,1.0
2021-11-30,12.76,12.76,12.7,12.7,1865,11.0139082359215,11.0139082359215,10.962118698762,10.962118698762,2160.66808350423,0.0,1.0
2021-12-01,12.76,12.76,12.76,12.76,58,11.0139082359215,11.0139082359215,11.0139082359215,11.0139082359215,67.1950395942335,0.0,1.0
2021-12-02,12.76,12.76,12.76,12.76,12,11.0139082359215,11.0139082359215,11.0139082359215,11.0139082359215,13.9024219850138,0.0,1.0
2021-12-03,12.7609,12.7609,12.7601,12.7601,1388,11.0146850789789,11.0146850789789,11.0139945518168,11.0139945518168,1608.04680959993,0.0,1.0
2021-12-06,13.0,13.0,13.0,13.0,1342,11.2210663845595,11.2210663845595,11.2210663845595,11.2210663845595,1554.75419199072,0.0,1.0
2021-12-07,12.8628,12.8628,12.8628,12.8628,1655,11.1026409762548,11.1026409762548,11.1026409762548,11.1026409762548,1917.37569876649,0.0,1.0
2021-12-08,12.8158,12.8327,12.8158,12.8327,754,11.0620725054798,11.0766598917798,11.0620725054798,11.0766598917798,873.535514725039,0.0,1.0
2021-12-09,12.85,12.85,12.8,12.8,8019,11.0915925416608,11.0915925416608,11.0484345940278,11.0484345940278,9290.29349148546,0.0,1.0
2021-12-10,12.8501,12.8501,12.84,12.85,4078,11.091678857556,11.091678857556,11.0829609521342,11.0915925416608,4724.50640457388,0.0,1.0
2021-12-13,12.85,12.98,12.85,12.98,3746,11.0915925416608,11.2038032055064,11.0915925416608,11.2038032055064,4339.87272965514,0.0,1.0
2021-12-14,12.85,12.85,12.85,12.85,12,11.0915925416608,11.0915925416608,11.0915925416608,11.0915925416608,13.9024219850138,0.0,1.0
2021-12-15,12.85,12.85,12.85,12.85,314,11.0915925416608,11.0915925416608,11.0915925416608,11.0915925416608,363.780041941194,0.0,1.0
2021-12-16,12.85,12.85,12.85,12.85,109,11.0915925416608,11.0915925416608,11.0915925416608,11.0915925416608,126.280333030542,0.0,1.0
2021-12-17,12.86,12.86,12.85,12.86,1155,11.1002241311873,11.1002241311873,11.0915925416608,11.1002241311873,1338.10811605759,0.0,1.0
2021-12-20,12.8502,12.88,12.85,12.88,1396,11.0917651734513,11.1174873102405,11.0915925416608,11.1174873102405,1617.31509092327,0.0,1.0
2021-12-21,12.85,12.85,12.85,12.85,1351,11.0915925416608,11.0915925416608,11.0915925416608,11.0915925416608,1565.18100847947,0.0,1.0
2021-12-22,12.95,14.9092,12.85,14.12,6198,11.1779084369266,12.869009456975,11.0915925416608,12.187804411537,7180.60095525965,0.0,1.0
2021-12-23,12.85,12.85,12.85,12.85,1170,11.0915925416608,11.0915925416608,11.0915925416608,11.0915925416608,1355.48614353884,0.0,1.0
2021-12-27,12.85,12.85,12.85,12.85,642,11.0915925416608,11.0915925416608,11.0915925416608,11.0915925416608,743.779576198237,0.0,1.0
2021-12-28,12.88,12.88,12.88,12.88,779,11.1174873102405,11.1174873102405,11.1174873102405,11.1174873102405,902.498893860482,0.0,1.0
2021-12-29,12.91,13.55,12.9001,13.55,1858,11.1433820788203,11.6958038085217,11.1348368051889,11.6958038085217,2152.5583373463,0.0,1.0
2021-12-30,12.9,12.9,12.9,12.9,176,11.1347504892937,11.1347504892937,11.1347504892937,11.1347504892937,203.902189113536,0.0,1.0
2021-12-31,14.0,14.14,14.0,14.14,733,12.0842253372179,12.2050675905901,12.0842253372179,12.2050675905901,849.206276251265,0.0,1.0
2022-01-03,14.0,14.0,14.0,14.0,188,12.0842253372179,12.0842253372179,12.0842253372179,12.0842253372179,217.804611098551,0.0,1.0
2022-01-04,14.11,14.11,14.11,14.11,354,12.1791728220104,12.1791728220104,12.1791728220104,12.1791728220104,410.121448557907,0.0,1.0
2022-01-05,14.11,14.11,14.11,14.11,91,12.1791728220104,12.1791728220104,12.1791728220104,12.1791728220104,105.426700053021,0.0,1.0
2022-01-06,13.5,13.5,13.0001,13.37,2193,11.6526458608887,11.6526458608887,11.2211527004548,11.5404351970431,2540.66761776129,0.0,1.0
2022-01-07,14.21,14.24,14.21,14.24,359,12.2654887172762,12.291383485856,12.2654887172762,12.291383485856,415.914124384998,0.0,1.0
2022-01-10,14.2,14.2,14.19,14.19,426,12.2568571277496,12.2568571277496,12.248225538223,12.248225538223,493.535980467992,0.0,1.0
2022-01-11,12.9,13.9939,12.9,13.85,1725,11.1347504892937,12.0789600676067,11.1347504892937,11.9547514943192,1998.47316034574,0.0,1.0
2022-01-12,13.375,13.83,13.375,13.5,1599,11.5447509918064,11.937488315266,11.5447509918064,11.6526458608887,1852.4977295031,0.0,1.0
2022-01-13,13.25,13.25,13.25,13.25,533,11.4368561227241,11.4368561227241,11.4368561227241,11.4368561227241,617.499243167699,0.0,1.0
2022-01-14,12.72,12.92,12.27,12.92,21544,10.9793818778152,11.1520136683468,10.5909603491189,11.1520136683468,24959.4816037614,0.0,1.0
2022-01-18,12.43,12.43,12.43,12.43,404,10.7290657815442,10.7290657815442,10.7290657815442,10.7290657815442,468.0482068288,0.0,1.0
2022-01-19,13.25,13.25,12.5,12.5,11221,11.4368561227241,11.4368561227241,10.7894869082303,10.7894869082303,12999.9230911534,0.0,1.0
2022-01-20,12.4645,12.75,12.35,12.75,7468,10.7588447654109,11.0052766463949,10.6600130653315,11.0052766463949,8651.94061534031,0.0,1.0
2022-01-21,12.4,12.4,12.4,12.4,1159,10.7894869082303,10.7894869082303,10.7894869082303,10.7894869082303,1332.0003186655,0.1,1.0
2022-01-24,12.4,12.4,12.39,12.4,6348,10.7894869082303,10.7894869082303,10.7807857091108,10.7894869082303,7295.54618023175,0.0,1.0
2022-01-25,12.5,12.5,12.4001,12.4001,1110,10.8764988994257,10.8764988994257,10.7895739202215,10.7895739202215,1275.68624134487,0.0,1.0
2022-01-26,12.5,12.5,12.5,12.5,3,10.8764988994257,10.8764988994257,10.8764988994257,10.8764988994257,3.44780065228344,0.0,1.0
2022-01-27,12.5,12.5,12.5,12.5,163,10.8764988994257,10.8764988994257,10.8764988994257,10.8764988994257,187.3305021074,0.0,1.0
2022-01-28,12.5,12.5,12.07,12.07,11735,10.8764988994257,10.8764988994257,10.5023473372855,10.5023473372855,13486.6468848487,0.0,1.0
2022-01-31,12.5,12.5,12.5,12.5,14,10.8764988994257,10.8764988994257,10.8764988994257,10.8764988994257,16.0897363773227,0.0,1.0
2022-02-01,12.44,12.7,12.44,12.64,2246,10.8242917047085,11.0505228818165,10.8242917047085,10.9983156870993,2581.25342167619,0.0,1.0
2022-02-02,11.5,11.8,11.45,11.45,24902,10.0063789874717,10.2674149610579,9.96287299187395,9.96287299187395,28619.0439477205,0.0,1.0
2022-02-03,11.6006,12.17,11.3,11.5,7576,10.0939130506142,10.5893593284809,9.83235500508085,10.0063789874717,8706.84591389979,0.0,1.0
2022-02-04,11.5,12.005,11.4,11.55,13680,10.0063789874717,10.4457895430085,9.91936699627625,10.0498849830694,15721.9709744124,0.0,1.0
2022-02-07,11.0,11.8,10.6,11.8,16298,9.57131903149463,10.2674149610579,9.22327106671301,10.2674149610579,18730.7516769718,0.0,1.0
2022-02-08,11.38,11.5,10.75,11.5,40772,9.90196459803717,10.0063789874717,9.35378905350611,10.0063789874717,46857.9093983,0.0,1.0
2022-02-09,11.22,11.25,11.0,11.175,2826,9.76274541212452,9.78884900948314,9.57131903149463,9.72359001608659,3247.82821445099,0.0,1.0
2022-02-10,10.984,11.0,10.984,11.0,1777,9.55739711290336,9.57131903149463,9.55739711290336,9.57131903149463,2042.24725303589,0.0,1.0
2022-02-11,11.01,11.01,11.01,11.01,1446,9.58002023061417,9.58002023061417,9.58002023061417,9.58002023061417,1661.83991440061,0.0,1.0
2022-02-14,11.1,11.13,11.1,11.1,9622,9.65833102269003,9.68443462004866,9.65833102269003,9.65833102269003,11058.2459587571,0.0,1.0
2022-02-15,11.45,11.85,11.45,11.85,2042,9.96287299187395,10.3109209566556,9.96287299187395,10.3109209566556,2346.80297732092,0.0,1.0
2022-02-16,11.27,11.84,11.27,11.45,13417,9.80625140772222,10.302219757536,9.80625140772222,9.96287299187395,15419.7137838956,0.0,1.0
2022-02-17,11.6,11.83,11.45,11.79,5395,10.0933909786671,10.2935185584165,9.96287299187395,10.2587137619383,6200.29483968968,0.0,1.0
2022-02-18,11.85,11.85,11.59,11.59,3942,10.3109209566556,10.3109209566556,10.0846897795475,10.0846897795475,4530.41005710042,0.0,1.0
2022-02-22,11.85,11.85,11.85,11.85,50,10.3109209566556,10.3109209566556,10.3109209566556,10.3109209566556,57.4633442047237,0.0,1.0
2022-02-23,11.85,11.85,11.85,11.85,543,10.3109209566556,10.3109209566556,10.3109209566556,10.3109209566556,624.0519180633,0.0,1.0
2022-02-24,12.01,12.01,11.851,11.89,917,10.4501401425682,10.4501401425682,10.3117910765675,10.3457257531337,1053.87773271464,0.0,1.0
2022-02-25,12.19,12.19,11.98,11.98,704,10.60676172672,10.60676172672,10.4240365452096,10.4240365452096,809.083886402508,0.0,1.0
2022-02-28,12.25,12.25,12.25,12.25,480,10.6589689214372,10.6589689214372,10.6589689214372,10.6589689214372,551.648104365349,0.0,1.0
2022-03-01,12.0,12.25,12.0,12.05,1598,10.4414389434487,10.6589689214372,10.4414389434487,10.4849449390464,1836.52848078297,0.0,1.0
2022-03-02,12.3912,12.3912,12.23,12.25,3635,10.7818298530051,10.7818298530051,10.6415665231981,10.6589689214372,4177.58512368343,0.0,1.0
2022-03-03,12.4,13.0557,12.34,13.0557,5355,10.7894869082303,11.3600245344986,10.7372797135131,11.3600245344986,6154.32416432593,0.0,1.0
2022-03-04,12.4,12.4,12.4,12.4,108,10.7894869082303,10.7894869082303,10.7894869082303,10.7894869082303,124.120823482204,0.0,1.0
2022-03-07,12.35,12.36,12.35,12.36,633,10.7459809126326,10.7546821117521,10.7459809126326,10.7546821117521,727.485937631804,0.0,1.0
2022-03-08,12.75,12.75,12.44,12.5,3656,11.0940288774142,11.0940288774142,10.8242917047085,10.8764988994257,4201.71972824942,0.0,1.0
2022-03-09,12.73,12.73,12.5,12.5,777,11.0766264791751,11.0766264791751,10.8764988994257,10.8764988994257,892.980368941413,0.0,1.0
2022-03-10,12.5,12.5,12.5,12.5,1630,10.8764988994257,10.8764988994257,10.8764988994257,10.8764988994257,1873.305021074,0.0,1.0
2022-03-11,12.75,12.75,12.75,12.75,1048,11.0940288774142,11.0940288774142,11.0940288774142,11.0940288774142,1204.43169453101,0.0,1.0
2022-03-14,13.0,13.0,13.0,13.0,2216,11.3115588554027,11.3115588554027,11.3115588554027,11.3115588554027,2546.77541515337,0.0,1.0
2022-03-15,12.5,12.53,12.5,12.5001,8209,10.8764988994257,10.9026024967843,10.8764988994257,10.8765859114169,9434.33185153158,0.0,1.0
2022-03-16,12.48,13.0,12.48,12.96,6569,10.8590965011866,11.3115588554027,10.8590965011866,11.2767540589246,7549.53416161664,0.0,1.0
2022-03-17,12.95,13.0,12.25,12.35,6748,11.268052859805,11.3115588554027,10.6589689214372,10.7459809126326,7755.25293386956,0.0,1.0
2022-03-18,12.26,13.0,12.0,12.26,10885,10.6676701205567,11.3115588554027,10.4414389434487,10.6676701205567,12509.7700333684,0.0,1.0
2022-03-21,12.5,12.54,12.3,12.3,1173,10.8764988994257,10.9113036959039,10.7024749170349,10.7024749170349,1348.09005504282,0.0,1.0
2022-03-22,13.0,13.0,13.0,13.0,116,11.3115588554027,11.3115588554027,11.3115588554027,11.3115588554027,133.31495855496,0.0,1.0
2022-03-23,12.94,13.3,12.745,13.3,3754,11.2593516606855,11.572594828989,11.0896782778545,11.572594828989,4314.34788289067,0.0,1.0
2022-03-24,12.93,12.94,12.89,12.94,563,11.250650461566,11.2593516606855,11.2158456650878,11.2593516606855,647.037255745188,0.0,1.0
2022-03-25,13.06,13.06,13.06,13.06,259,11.36376605012,11.36376605012,11.36376605012,11.36376605012,297.660122980469,0.0,1.0
2022-03-28,13.06,13.06,13.06,13.06,56,11.36376605012,11.36376605012,11.36376605012,11.36376605012,64.3589455092906,0.0,1.0
2022-03-29,13.21,13.46,13.18,13.46,678,11.4942840369131,11.7118140149016,11.4681804395545,11.7118140149016,779.202947416055,0.0,1.0
2022-03-30,12.835,12.835,12.7,12.7,3045,11.1679890699303,11.1679890699303,11.0505228818165,11.0505228818165,3499.51766206769,0.0,1.0
2022-03-31,12.835,12.835,12.835,12.835,64,11.1679890699303,11.1679890699303,11.1679890699303,11.1679890699303,73.5530805820467,0.0,1.0
2022-04-01,12.54,12.54,12.54,12.54,479,10.9113036959039,10.9113036959039,10.9113036959039,10.9113036959039,550.498837481253,0.0,1.0
2022-04-04,12.5,12.79,12.5,12.79,1950,10.8764988994257,11.1288336738924,10.8764988994257,11.1288336738924,2241.07042398423,0.0,1.0
2022-04-05,12.5,12.5,12.5,12.5,131,10.8764988994257,10.8764988994257,10.8764988994257,10.8764988994257,150.553961816377,0.0,1.0
2022-04-06,12.53,12.53,12.53,12.53,361,10.9026024967843,10.9026024967843,10.9026024967843,10.9026024967843,414.885345158108,0.0,1.0
2022-04-07,12.5999,12.5999,12.5,12.5,1414,10.9634238786299,10.9634238786299,10.8764988994257,10.8764988994257,1625.06337410959,0.0,1.0
2022-04-08,12.5999,12.5999,12.5999,12.5999,96,10.9634238786299,10.9634238786299,10.9634238786299,10.9634238786299,110.32962087307,0.0,1.0
2022-04-11,12.5999,12.5999,12.5999,12.5999,0,10.9634238786299,10.9634238786299,10.9634238786299,10.9634238786299,0,0.0,1.0
2022-04-12,12.5,12.5,12.5,12.5,401,10.8764988994257,10.8764988994257,10.8764988994257,10.8764988994257,460.856020521886,0.0,1.0
2022-04-13,12.5615,12.5615,12.5615,12.5615,207,10.9300112740109,10.9300112740109,10.9300112740109,10.9300112740109,237.898245007557,0.0,1.0
2022-04-14,12.5615,12.5615,12.5615,12.5615,0,10.9300112740109,10.9300112740109,10.9300112740109,10.9300112740109,0,0.0,1.0
2022-04-18,12.5,12.5,12.5,12.5,285,10.8764988994257,10.8764988994257,10.8764988994257,10.8764988994257,327.541061966926,0.0,1.0
2022-04-19,12.5,12.5,12.5,12.5,26,10.8764988994257,10.8764988994257,10.8764988994257,10.8764988994257,29.8809389864564,0.0,1.0
2022-04-20,12.5,12.51,12.5,12.51,1357,10.8764988994257,10.8852000985453,10.8764988994257,10.8852000985453,1559.55516171621,0.0,1.0
2022-04-21,12.54,12.54,12.5,12.5,3746,10.9113036959039,10.9113036959039,10.8764988994257,10.8764988994257,4305.1537478179,0.0,1.0
2022-04-22,12.5597,12.58,12.5597,12.58,1507,11.0154570493648,11.0332611193746,11.0154570493648,11.0332611193746,1718.26441836941,0.1,1.0
2022-04-25,12.5,12.59,12.5,12.59,2771,10.9630972966759,11.0420315972119,10.9630972966759,11.0420315972119,3159.46297498448,0.0,1.0
2022-04-26,12.5,12.5001,12.5,12.5,3797,10.9630972966759,10.9631850014542,10.9630972966759,10.9630972966759,4329.29661350274,0.0,1.0
2022-04-27,12.1099,12.25,12.1099,12.1154,1232,10.6209609562412,10.7438353507423,10.6209609562412,10.6257847190517,1404.71251720711,0.0,1.0
2022-04-28,12.2561,12.2561,11.5226,11.5226,1361,10.7491853422231,10.7491853422231,10.1058707928542,10.1058707928542,1551.79686357052,0.0,1.0
2022-04-29,13.04,13.2,12.01,12.01,1947,11.4367030998923,11.5770307452897,10.5333438826462,10.5333438826462,2219.94746022908,0.0,1.0
2022-05-02,13.04,13.04,13.04,13.04,6,11.4367030998923,11.4367030998923,11.4367030998923,11.4367030998923,6.84113238899563,0.0,1.0
2022-05-03,12.04,12.04,12.04,12.04,109,10.5596553161582,10.5596553161582,10.5596553161582,10.5596553161582,124.280571733421,0.0,1.0
2022-05-04,12.04,12.04,12.04,12.04,45,10.5596553161582,10.5596553161582,10.5596553161582,10.5596553161582,51.3084929174674,0.0,1.0
2022-05-05,12.5,12.5,12.5,12.5,272,10.9630972966759,10.9630972966759,10.9630972966759,10.9630972966759,310.131334967802,0.0,1.0
2022-05-06,12.99,12.99,12.0001,12.0001,371,11.3928507107055,11.3928507107055,10.5246611095872,10.5246611095872,423.010019386234,0.0,1.0
2022-05-09,12.0003,12.03,12.0001,12.03,1056,10.5248365191439,10.5508848383208,10.5246611095872,10.5508848383208,1204.03930046324,0.0,1.0
2022-05-10,12.343,12.495,12.0049,12.495,598,10.8254007946296,10.9587120577572,10.5288709389491,10.9587120577572,681.832861436568,0.0,1.0
2022-05-11,12.343,12.343,12.343,12.343,23,10.8254007946296,10.8254007946296,10.8254007946296,10.8254007946296,26.2243408244834,0.0,1.0
2022-05-12,12.343,12.343,12.343,12.343,0,10.8254007946296,10.8254007946296,10.8254007946296,10.8254007946296,0,0.0,1.0
2022-05-13,12.343,12.343,12.343,12.343,1,10.8254007946296,10.8254007946296,10.8254007946296,10.8254007946296,1.14018873149928,0.0,1.0
2022-05-16,12.343,12.343,12.343,12.343,124,10.8254007946296,10.8254007946296,10.8254007946296,10.8254007946296,141.38340270591,0.0,1.0
2022-05-17,12.0,12.01,12.0,12.0,3350,10.5245734048088,10.5333438826462,10.5245734048088,10.5245734048088,3819.63225052259,0.0,1.0
2022-05-18,11.87,12.22,11.87,12.22,1754,10.4105571929234,10.7175239172303,10.4105571929234,10.7175239172303,1999.89103504973,0.0,1.0
2022-05-19,11.87,11.87,11.87,11.87,1,10.4105571929234,10.4105571929234,10.4105571929234,10.4105571929234,1.14018873149928,0.0,1.0
2022-05-20,11.45,11.75,11.42,11.42,642,10.0421971237551,10.3053114588753,10.0158856902431,10.0158856902431,732.001165622535,0.0,1.0
2022-05-23,11.45,11.45,11.45,11.45,1,10.0421971237551,10.0421971237551,10.0421971237551,10.0421971237551,1.14018873149928,0.0,1.0
2022-05-24,11.45,11.45,11.45,11.45,242,10.0421971237551,10.0421971237551,10.0421971237551,10.0421971237551,275.925673022825,0.0,1.0
2022-05-25,11.45,11.45,11.45,11.45,118,10.0421971237551,10.0421971237551,10.0421971237551,10.0421971237551,134.542270316914,0.0,1.0
2022-05-26,11.45,11.45,11.45,11.45,76,10.0421971237551,10.0421971237551,10.0421971237551,10.0421971237551,86.6543435939449,0.0,1.0
2022-05-27,11.45,11.45,11.45,11.45,56,10.0421971237551,10.0421971237551,10.0421971237551,10.0421971237551,63.8505689639594,0.0,1.0
2022-05-31,11.11,11.8,10.7,11.56,1953,9.7440008772855,10.349163848062,9.38441128595453,10.1386723799658,2226.78859261809,0.0,1.0
2022-06-01,10.635,10.635,10.635,10.635,235,9.32740318001182,9.32740318001182,9.32740318001182,9.32740318001182,267.94435190233,0.0,1.0
2022-06-02,10.635,10.635,10.635,10.635,143,9.32740318001182,9.32740318001182,9.32740318001182,9.32740318001182,163.046988604397,0.0,1.0
2022-06-03,10.635,10.635,10.635,10.635,1,9.32740318001182,9.32740318001182,9.32740318001182,9.32740318001182,1.14018873149928,0.0,1.0
2022-06-06,11.64,11.64,11.64,11.64,127,10.2088362026646,10.2088362026646,10.2088362026646,10.2088362026646,144.803968900408,0.0,1.0
2022-06-07,11.64,11.64,11.64,11.64,298,10.2088362026646,10.2088362026646,10.2088362026646,10.2088362026646,339.776241986783,0.0,1.0
2022-06-08,11.64,11.64,11.64,11.64,43,10.2088362026646,10.2088362026646,10.2088362026646,10.2088362026646,49.0281154544687,0.0,1.0
2022-06-09,11.479,11.479,11.479,11.479,221,10.0676315094834,10.0676315094834,10.0676315094834,10.0676315094834,251.98170966134,0.0,1.0
2022-06-10,11.479,11.479,11.479,11.479,4,10.0676315094834,10.0676315094834,10.0676315094834,10.0676315094834,4.5607549259971,0.0,1.0
2022-06-13,11.479,11.479,11.479,11.479,5,10.0676315094834,10.0676315094834,10.0676315094834,10.0676315094834,5.70094365749637,0.0,1.0
2022-06-14,11.479,11.479,11.479,11.479,1,10.0676315094834,10.0676315094834,10.0676315094834,10.0676315094834,1.14018873149927,0.0,1.0
2022-06-15,11.479,11.479,11.479,11.479,78,10.0676315094834,10.0676315094834,10.0676315094834,10.0676315094834,88.9347210569434,0.0,1.0
2022-06-16,11.479,11.479,11.479,11.479,3,10.0676315094834,10.0676315094834,10.0676315094834,10.0676315094834,3.42056619449782,0.0,1.0
2022-06-17,11.49,11.49,11.49,11.49,405,10.0772790351044,10.0772790351044,10.0772790351044,10.0772790351044,461.776436257209,0.0,1.0
2022-06-21,11.49,11.49,11.49,11.49,54,10.0772790351044,10.0772790351044,10.0772790351044,10.0772790351044,61.5701915009613,0.0,1.0
2022-06-22,11.49,11.49,11.49,11.49,24,10.0772790351044,10.0772790351044,10.0772790351044,10.0772790351044,27.3645295559828,0.0,1.0
2022-06-23,11.03,11.03,11.03,11.03,203,9.67383705458677,9.67383705458677,9.67383705458677,9.67383705458677,231.458312494353,0.0,1.0
2022-06-24,11.3931,11.3931,11.3931,11.3931,109,9.99229310486061,9.99229310486061,9.99229310486061,9.99229310486061,124.280571733421,0.0,1.0
2022-06-27,11.3001,11.3001,11.3001,11.3001,123,9.91072766097335,9.91072766097335,9.91072766097335,9.91072766097335,140.243213974411,0.0,1.0
2022-06-28,10.6212,10.6612,10.6212,10.65,428,9.31529992059629,9.35038183194565,9.31529992059629,9.34055889676783,488.000777081691,0.0,1.0
2022-06-29,10.6212,10.6212,10.6212,10.6212,150,9.31529992059629,9.31529992059629,9.31529992059629,9.31529992059629,171.028309724892,0.0,1.0
2022-06-30,10.61,10.991,10.61,10.991,797,9.30547698541847,9.63963219102115,9.30547698541847,9.63963219102115,908.730419004924,0.0,1.0
2022-07-01,10.42,10.45,10.41,10.45,1038,9.13883790650899,9.16514934002101,9.13006742867165,9.16514934002101,1183.51590329625,0.0,1.0
2022-07-05,10.3,10.3,10.25,10.25,2815,9.0335921724609,9.0335921724609,8.9897397832742,8.9897397832742,3209.63127917047,0.0,1.0
2022-07-06,10.3,10.3,10.29,10.29,1643,9.0335921724609,9.0335921724609,9.02482169462356,9.02482169462356,1873.33008585331,0.0,1.0
2022-07-07,10.3,10.3,10.3,10.3,212,9.0335921724609,9.0335921724609,9.0335921724609,9.0335921724609,241.720011077847,0.0,1.0
2022-07-08,10.3,10.3,10.3,10.3,4,9.0335921724609,9.0335921724609,9.0335921724609,9.0335921724609,4.56075492599711,0.0,1.0
2022-07-11,10.3,10.3,10.3,10.3,3,9.0335921724609,9.0335921724609,9.0335921724609,9.0335921724609,3.42056619449783,0.0,1.0
2022-07-12,10.45,10.5,10.44,10.45,1924,9.16514934002101,9.20900172920772,9.15637886218367,9.16514934002101,2193.72311940461,0.0,1.0
2022-07-13,10.25,10.49,10.25,10.49,858,8.9897397832742,9.20023125137038,8.9897397832742,9.20023125137038,978.28193162638,0.0,1.0
2022-07-14,10.25,10.25,10.25,10.25,67,8.9897397832742,8.9897397832742,8.9897397832742,8.9897397832742,76.3926450104516,0.0,1.0
2022-07-15,10.25,10.25,10.25,10.25,39,8.9897397832742,8.9897397832742,8.9897397832742,8.9897397832742,44.4673605284718,0.0,1.0
2022-07-18,10.25,10.25,10.25,10.25,75,8.9897397832742,8.9897397832742,8.9897397832742,8.9897397832742,85.5141548624458,0.0,1.0
2022-07-19,10.25,10.25,10.25,10.25,91,8.9897397832742,8.9897397832742,8.9897397832742,8.9897397832742,103.757174566434,0.0,1.0
2022-07-20,10.5,10.5,10.5,10.5,749,9.20900172920772,9.20900172920772,9.20900172920772,9.20900172920772,854.001359892959,0.0,1.0
2022-07-21,10.5,10.5,10.5,10.5,742,9.20900172920772,9.20900172920772,9.20900172920772,9.20900172920772,846.020038772464,0.0,1.0
2022-07-22,10.5,10.5,10.5,10.5,119,9.29670650758112,9.29670650758112,9.29670650758112,9.29670650758112,134.402435849844,0.1,1.0
2022-07-25,10.05,10.05,10.05,10.05,358,8.89827622868479,8.89827622868479,8.89827622868479,8.89827622868479,404.336739783565,0.0,1.0
2022-07-26,10.05,10.05,10.05,10.05,86,8.89827622868479,8.89827622868479,8.89827622868479,8.89827622868479,97.1311721267781,0.0,1.0
2022-07-27,10.15,10.15,10.15,10.15,150,8.98681629066175,8.98681629066175,8.98681629066175,8.98681629066175,169.414835104846,0.0,1.0
2022-07-28,10.15,10.15,10.15,10.15,101,8.98681629066175,8.98681629066175,8.98681629066175,8.98681629066175,114.072655637263,0.0,1.0
2022-07-29,10.15,10.15,10.15,10.15,0,8.98681629066175,8.98681629066175,8.98681629066175,8.98681629066175,0,0.0,1.0
2022-08-01,10.15,10.15,10.15,10.15,60,8.98681629066175,8.98681629066175,8.98681629066175,8.98681629066175,67.7659340419382,0.0,1.0
2022-08-02,10.15,11.52,10.15,10.46,3595,8.98681629066175,10.1998151397461,8.98681629066175,9.26129048279034,4060.30888134613,0.0,1.0
2022-08-03,10.29,11.27,10.29,10.63,4218,9.1107723774295,9.97846498480374,9.1107723774295,9.41180858815118,4763.94516314826,0.0,1.0
2022-08-04,10.88,10.89,10.4,10.74,3983,9.63315874309358,9.64201274929128,9.20816644560416,9.50920265632584,4498.52858815067,0.0,1.0
2022-08-05,10.88,10.88,10.88,10.88,41,9.63315874309358,9.63315874309358,9.63315874309358,9.63315874309358,46.3067215953245,0.0,1.0
2022-08-08,10.671,10.75,10.43,10.55,3553,9.44811001356173,9.51805666252353,9.23472846419725,9.34097653856961,4012.87272751677,0.0,1.0
2022-08-09,10.86,10.86,10.86,10.86,346,9.61545073069819,9.61545073069819,9.61545073069819,9.61545073069819,390.783552975177,0.0,1.0
2022-08-10,10.3,10.565,10.2501,10.2501,679,9.1196263836272,9.35425754786615,9.07544489270069,9.07544489270069,766.884486907934,0.0,1.0
2022-08-11,10.3,10.3,10.3,10.3,245,9.1196263836272,9.1196263836272,9.1196263836272,9.1196263836272,276.710897337914,0.0,1.0
2022-08-12,10.3,10.3,10.3,10.3,3,9.1196263836272,9.1196263836272,9.1196263836272,9.1196263836272,3.38829670209691,0.0,1.0
2022-08-15,10.25,10.29,10.21,10.28,2211,9.07535635263872,9.1107723774295,9.03994032784793,9.10191837123181,2497.17466944542,0.0,1.0
2022-08-16,10.25,10.25,10.25,10.25,104,9.07535635263872,9.07535635263872,9.07535635263872,9.07535635263872,117.460952339359,0.0,1.0
2022-08-17,10.25,10.25,10.25,10.25,98,9.07535635263872,9.07535635263872,9.07535635263872,9.07535635263872,110.684358935166,0.0,1.0
2022-08-18,10.4,10.655,10.4,10.4,949,9.20816644560416,9.43394360364542,9.20816644560416,9.20816644560416,1071.83119009666,0.0,1.0
2022-08-19,10.4,10.4,10.4,10.4,48,9.20816644560416,9.20816644560416,9.20816644560416,9.20816644560416,54.2127472335506,0.0,1.0
2022-08-22,10.9,10.9,10.9,10.9,118,9.65086675548898,9.65086675548898,9.65086675548898,9.65086675548898,133.273003615812,0.0,1.0
2022-08-23,10.5343,10.5343,10.5343,10.5343,214,9.32707574883922,9.32707574883922,9.32707574883922,9.32707574883922,241.698498082913,0.0,1.0
2022-08-24,10.5343,10.5343,10.5343,10.5343,270,9.32707574883922,9.32707574883922,9.32707574883922,9.32707574883922,304.946703188722,0.0,1.0
2022-08-25,10.5343,10.5343,10.5343,10.5343,38,9.32707574883922,9.32707574883922,9.32707574883922,9.32707574883922,42.9184248932275,0.0,1.0
2022-08-26,10.0,10.15,10.0,10.1,4157,8.85400619769631,8.98681629066175,8.85400619769631,8.94254625967327,4695.04979687228,0.0,1.0
2022-08-29,10.0,10.0,10.0,10.0,102,8.85400619769631,8.85400619769631,8.85400619769631,8.85400619769631,115.202087871295,0.0,1.0
2022-08-30,10.0,10.0,10.0,10.0,86,8.85400619769631,8.85400619769631,8.85400619769631,8.85400619769631,97.1311721267781,0.0,1.0
2022-08-31,10.0,10.19,9.85,9.875,4091,8.85400619769631,9.02223231545254,8.72119610473086,8.74333112022511,4620.50726942615,0.0,1.0
2022-09-01,10.71,10.71,10.2,10.2,1115,9.48264063773275,9.48264063773275,9.03108632165024,9.03108632165024,1259.31694094602,0.0,1.0
2022-09-02,10.3324,11.0337,10.3324,10.89,15662,9.14831336370773,9.76924481835218,9.14831336370773,9.64201274929128,17689.1676494139,0.0,1.0
2022-09-06,10.1999,10.1999,10.1999,10.1999,112,9.03099778158826,9.03099778158826,9.03099778158826,9.03099778158826,126.496410211618,0.0,1.0
2022-09-07,9.84,10.2,9.84,10.2,630,8.71234209853317,9.03108632165024,8.71234209853317,9.03108632165024,711.542307440351,0.0,1.0
2022-09-08,9.84,9.84,9.84,9.84,5,8.71234209853317,8.71234209853317,8.71234209853317,8.71234209853317,5.64716117016151,0.0,1.0
2022-09-09,9.84,9.84,9.84,9.84,389,8.71234209853317,8.71234209853317,8.71234209853317,8.71234209853317,439.349139038566,0.0,1.0
2022-09-12,10.25,10.25,10.01,10.03,2712,9.07535635263872,9.07535635263872,8.86286020389401,8.8805682162894,3063.02021869561,0.0,1.0
2022-09-13,10.25,10.251,9.95,10.251,5127,9.07535635263872,9.07624175325849,8.80973616670783,9.07624175325849,5790.59906388362,0.0,1.0
2022-09-14,10.25,10.25,10.2473,10.2473,2580,9.07535635263872,9.07535635263872,9.07296577096534,9.07296577096534,2913.93516380334,0.0,1.0
2022-09-15,10.25,10.25,10.25,10.25,365,9.07535635263872,9.07535635263872,9.07535635263872,9.07535635263872,412.242765421791,0.0,1.0
2022-09-16,10.68,10.68,10.26,10.26,931,9.45607861913966,9.45607861913966,9.08421035883641,9.08421035883641,1051.50140988407,0.0,1.0
2022-09-19,10.25,10.25,10.2,10.21,2247,9.07535635263872,9.07535635263872,9.03108632165024,9.03994032784793,2537.83422987058,0.0,1.0
2022-09-20,10.25,10.25,10.25,10.25,350,9.07535635263872,9.07535635263872,9.07535635263872,9.07535635263872,395.301281911306,0.0,1.0
2022-09-21,10.0,10.0,10.0,10.0,116,8.85400619769631,8.85400619769631,8.85400619769631,8.85400619769631,131.014139147747,0.0,1.0
2022-09-22,9.4601,9.7514,9.4601,9.75,841,8.37597840308269,8.63389560362158,8.37597840308269,8.6326560427539,949.852508821166,0.0,1.0
2022-09-23,9.79,9.79,9.79,9.79,709,8.66807206754469,8.66807206754469,8.66807206754469,8.66807206754469,800.767453928903,0.0,1.0
2022-09-26,9.79,9.79,9.79,9.79,345,8.66807206754469,8.66807206754469,8.66807206754469,8.66807206754469,389.654120741144,0.0,1.0
2022-09-27,9.75,9.75,9.71,9.72,6958,8.6326560427539,8.6326560427539,8.59724001796312,8.60609402416081,7858.58948439676,0.0,1.0
2022-09-28,9.75,9.75,9.75,9.75,67,8.6326560427539,8.6326560427539,8.6326560427539,8.6326560427539,75.6719596801643,0.0,1.0
2022-09-29,9.75,9.75,9.75,9.75,213,8.6326560427539,8.6326560427539,8.6326560427539,8.6326560427539,240.569065848881,0.0,1.0
2022-09-30,9.45,10.1,9.45,10.09,1527,8.36703585682301,8.94254625967327,8.36703585682301,8.93369225347558,1724.64302136733,0.0,1.0
2022-10-03,9.45,9.45,9.45,9.45,45,8.36703585682301,8.36703585682301,8.36703585682301,8.36703585682301,50.8244505314536,0.0,1.0
2022-10-04,10.0,10.0,10.0,10.0,647,8.85400619769631,8.85400619769631,8.85400619769631,8.85400619769631,730.7426554189,0.0,1.0
2022-10-05,10.04,10.04,9.7825,9.7825,339,8.88942222248709,8.88942222248709,8.66143156289642,8.66143156289642,382.877527336951,0.0,1.0
2022-10-06,10.04,10.04,10.04,10.04,6,8.88942222248709,8.88942222248709,8.88942222248709,8.88942222248709,6.77659340419382,0.0,1.0
2022-10-07,10.04,10.04,10.04,10.04,72,8.88942222248709,8.88942222248709,8.88942222248709,8.88942222248709,81.3191208503259,0.0,1.0
2022-10-10,10.04,10.04,10.04,10.04,94,8.88942222248709,8.88942222248709,8.88942222248709,8.88942222248709,106.166629999037,0.0,1.0
2022-10-11,9.61,10.0,9.61,10.0,1016,8.50869995598615,8.85400619769631,8.50869995598615,8.85400619769631,1147.50314977682,0.0,1.0
2022-10-12,10.61,10.61,10.22,10.23,621,9.39410057575578,9.39410057575578,9.04879433404563,9.05764834024333,701.377417334061,0.0,1.0
2022-10-13,10.8,10.8,10.8,10.8,225,9.56232669351201,9.56232669351201,9.56232669351201,9.56232669351201,254.122252657268,0.0,1.0
2022-10-14,10.8,10.8,10.8,10.8,63,9.56232669351201,9.56232669351201,9.56232669351201,9.56232669351201,71.1542307440351,0.0,1.0
2022-10-17,10.0,10.3,9.7,9.7,2885,8.85400619769631,9.1196263836272,8.58838601176542,8.58838601176542,3258.41199518319,0.0,1.0
2022-10-18,10.0,10.0,10.0,10.0,149,8.85400619769631,8.85400619769631,8.85400619769631,8.85400619769631,168.285402870813,0.0,1.0
2022-10-19,9.46,9.8,9.46,9.775,851,8.37588986302071,8.67692607374238,8.37588986302071,8.65479105824814,961.14683116149,0.0,1.0
2022-10-20,9.5633,9.69,9.29,9.69,2692,8.46735174704291,8.57953200556772,8.22537175765987,8.57953200556772,3040.43157401496,0.0,1.0
2022-10-21,9.2,9.2,9.2,9.2,2005,8.23422576385757,8.23422576385757,8.23422576385757,8.23422576385757,2240.16204182364,0.1,1.0
2022-10-24,9.18,9.18,9.18,9.18,298,8.21632527306657,8.21632527306657,8.21632527306657,8.21632527306657,332.951764819673,0.0,1.0
2022-10-25,10.15,10.22,10.15,10.22,1038,9.08449907642982,9.1471507941983,9.08449907642982,9.1471507941983,1159.74473786181,0.0,1.0
2022-10-26,9.5472,9.55,9.2917,9.2917,2186,8.54497828398924,8.54748435269997,8.31629951413428,8.31629951413428,2442.39113387854,0.0,1.0
2022-10-27,9.116,9.116,9.054,9.054,355,8.15904370253539,8.15904370253539,8.10355218108331,8.10355218108331,396.637169499946,0.0,1.0
2022-10-28,9.11,9.11,9.11,9.11,1148,8.15367355529809,8.15367355529809,8.15367355529809,8.15367355529809,1282.64639601673,0.0,1.0
2022-10-31,8.8,8.8,8.8,8.8,240,7.87621594803767,7.87621594803767,7.87621594803767,7.87621594803767,268.149072337992,0.0,1.0
2022-11-01,9.54,9.54,9.54,9.54,306,8.53853410730448,8.53853410730448,8.53853410730448,8.53853410730448,341.89006723094,0.0,1.0
2022-11-02,9.05,9.51,9.03,9.51,2331,8.09997208292511,8.51168337111799,8.08207159213411,8.51168337111799,2604.39786508275,0.0,1.0
2022-11-03,9.0,9.4,9.0,9.3,1839,8.05522085594762,8.41323067176751,8.05522085594762,8.32372821781254,2054.69226678986,0.0,1.0
2022-11-04,9.0,9.0,9.0,9.0,172,8.05522085594762,8.05522085594762,8.05522085594762,8.05522085594762,192.173501842228,0.0,1.0
2022-11-07,9.0,9.0,9.0,9.0,101,8.05522085594762,8.05522085594762,8.05522085594762,8.05522085594762,112.846067942238,0.0,1.0
2022-11-08,9.0,9.2748,8.7001,9.1779,2839,8.05522085594762,8.30117359941589,7.78680299653666,8.21444572153352,3171.98006819816,0.0,1.0
2022-11-09,9.31,9.45,9.26,9.36,986,8.33267846320804,8.457981898745,8.28792723623055,8.37742969018552,1101.64577218858,0.0,1.0
2022-11-10,9.0841,9.0841,9.0841,9.0841,216,8.13049241972375,8.13049241972375,8.13049241972375,8.13049241972375,241.334165104193,0.0,1.0
2022-11-11,9.0,9.0001,9.0,9.0001,1370,8.05522085594762,8.05531035840158,8.05522085594762,8.05531035840158,1530.68428792937,0.0,1.0
2022-11-14,9.0,9.0,9.0,9.0,109,8.05522085594762,8.05522085594762,8.05522085594762,8.05522085594762,121.784370353505,0.0,1.0
2022-11-15,9.11,9.11,9.11,9.11,225,8.15367355529809,8.15367355529809,8.15367355529809,8.15367355529809,251.389755316868,0.0,1.0
2022-11-16,8.66,9.057,8.66,9.048,6671,7.75091251250071,8.10623725470196,7.75091251250071,8.09818203384601,7453.42692319477,0.0,1.0
2022-11-17,8.66,8.66,8.66,8.66,193,7.75091251250071,7.75091251250071,7.75091251250071,7.75091251250071,215.636545671802,0.0,1.0
2022-11-18,8.59,8.5901,8.54,8.54,976,7.68826079473223,7.68835029718618,7.64350956775474,7.64350956775474,1090.4728941745,0.0,1.0
2022-11-21,8.59,8.59,8.59,8.59,397,7.68826079473223,7.68826079473223,7.68826079473223,7.68826079473223,443.563257159095,0.0,1.0
2022-11-22,8.5646,8.59,8.5646,8.59,1084,7.66552717142767,7.68826079473223,7.66552717142767,7.68826079473223,1211.1399767266,0.0,1.0
2022-11-23,8.5646,8.5646,8.5646,8.5646,60,7.66552717142767,7.66552717142767,7.66552717142767,7.66552717142767,67.037268084498,0.0,1.0
2022-11-25,8.5626,8.5864,8.5626,8.5864,711,7.66373712234857,7.68503870638985,7.66373712234857,7.68503870638985,794.391626801301,0.0,1.0
2022-11-28,8.5626,8.5626,8.5626,8.5626,27,7.66373712234857,7.66373712234857,7.66373712234857,7.66373712234857,30.1667706380241,0.0,1.0
2022-11-29,8.58,8.58,8.58,8.58,175,7.67931054933673,7.67931054933673,7.67931054933673,7.67931054933673,195.525365246453,0.0,1.0
2022-11-30,8.571,8.571,8.571,8.571,313,7.67125532848078,7.67125532848078,7.67125532848078,7.67125532848078,349.711081840798,0.0,1.0
2022-12-01,9.25,9.25,8.9799,8.9799,1265,8.27897699083506,8.27897699083506,8.03723086270267,8.03723086270267,1413.3690687815,0.0,1.0
2022-12-02,9.0739,9.0739,9.0739,9.0739,534,8.12136316942034,8.12136316942034,8.12136316942034,8.12136316942034,596.631685952033,0.0,1.0
2022-12-05,9.0739,9.0739,9.0739,9.0739,174,8.12136316942034,8.12136316942034,8.12136316942034,8.12136316942034,194.408077445044,0.0,1.0
2022-12-06,9.0739,9.0739,9.0739,9.0739,152,8.12136316942034,8.12136316942034,8.12136316942034,8.12136316942034,169.827745814062,0.0,1.0
2022-12-07,9.0739,9.0739,9.0739,9.0739,90,8.12136316942034,8.12136316942034,8.12136316942034,8.12136316942034,100.555902126747,0.0,1.0
2022-12-08,9.625,9.625,9.25,9.3049,1458,8.6146111931662,8.6146111931662,8.27897699083506,8.32811383805633,1629.0056144533,0.0,1.0
2022-12-09,9.392,9.392,9.392,9.392,363,8.40607047545112,8.40607047545112,8.40607047545112,8.40607047545112,405.575471911213,0.0,1.0
2022-12-12,9.26,9.26,9.25,9.25,2221,8.28792723623055,8.28792723623055,8.27897699083506,8.27897699083506,2481.49620692783,0.0,1.0
2022-12-13,9.25,9.25,9.18,9.25,8205,8.27897699083506,8.27897699083506,8.21632527306657,8.27897699083506,9167.34641055509,0.0,1.0
2022-12-14,8.5,9.35,8.5,9.35,630,7.60770858617275,8.36847944479003,7.60770858617275,8.36847944479003,703.891314887229,0.0,1.0
2022-12-15,8.06,9.3,8.01,9.3,3723,7.21389778877087,8.32372821781254,7.16914656179338,8.32372821781254,4159.6624846431,0.0,1.0
2022-12-16,8.55,8.56,8.4,8.44,2222,7.65245981315024,7.66141005854574,7.51820613221778,7.55400711379977,2482.61349472924,0.0,1.0
2022-12-19,8.55,8.55,8.55,8.55,3,7.65245981315024,7.65245981315024,7.65245981315024,7.65245981315024,3.3518634042249,0.0,1.0
2022-12-20,8.25,8.45,8.03,8.45,6881,7.38395245128532,7.56295735919527,7.18704705258438,7.56295735919527,7688.05736149051,0.0,1.0
2022-12-21,8.3173,8.8,8.0,8.0,3969,7.44418760279702,7.87621594803767,7.16019631639788,7.16019631639788,4434.51528378954,0.0,1.0
2022-12-22,7.9001,8.32,7.9001,8.28,3414,7.07078336489687,7.4466041690538,7.07078336489687,7.41080318747181,3814.42055400793,0.0,1.0
2022-12-23,8.68,8.7,8.65,8.66,2001,7.7688130032917,7.7867134940827,7.74196226710521,7.75091251250071,2235.69289061801,0.0,1.0
2022-12-27,8.3,8.3129,8.3,8.3129,564,7.42870367826281,7.440249494823,7.42870367826281,7.440249494823,630.150319994281,0.0,1.0
2022-12-28,8.3,8.3,8.3,8.3,37,7.42870367826281,7.42870367826281,7.42870367826281,7.42870367826281,41.3396486521071,0.0,1.0
2022-12-29,8.31,8.8117,8.31,8.3101,3824,7.4376539236583,7.8866877351504,7.4376539236583,7.43774342611226,4272.50855258534,0.0,1.0
2022-12-30,8.31,8.31,8.31,8.31,282,7.4376539236583,7.4376539236583,7.4376539236583,7.4376539236583,315.075159997141,0.0,1.0
2023-01-03,8.2105,8.2105,8.2105,8.2105,703,7.3485989819731,7.3485989819731,7.3485989819731,7.3485989819731,785.453324390035,0.0,1.0
2023-01-04,8.2105,8.2105,8.2105,8.2105,29,7.3485989819731,7.3485989819731,7.3485989819731,7.3485989819731,32.4013462408407,0.0,1.0
2023-01-05,8.2105,8.2105,8.2105,8.2105,44,7.3485989819731,7.3485989819731,7.3485989819731,7.3485989819731,49.1606632619652,0.0,1.0
2023-01-06,8.2105,8.2105,8.2105,8.2105,18,7.3485989819731,7.3485989819731,7.3485989819731,7.3485989819731,20.1111804253494,0.0,1.0
2023-01-09,7.995,7.995,7.995,7.995,480,7.15572119370014,7.15572119370014,7.15572119370014,7.15572119370014,536.298144675984,0.0,1.0
2023-01-10,7.995,7.995,7.995,7.995,40,7.15572119370014,7.15572119370014,7.15572119370014,7.15572119370014,44.691512056332,0.0,1.0
2023-01-11,7.995,7.995,7.995,7.995,10,7.15572119370014,7.15572119370014,7.15572119370014,7.15572119370014,11.172878014083,0.0,1.0
2023-01-12,7.995,7.995,7.995,7.995,4,7.15572119370014,7.15572119370014,7.15572119370014,7.15572119370014,4.4691512056332,0.0,1.0
2023-01-13,8.2989,8.2989,8.2989,8.2989,375,7.4277191512693,7.4277191512693,7.4277191512693,7.4277191512693,418.982925528112,0.0,1.0
2023-01-17,8.35,8.35,8.2973,8.3,896,7.47345490524029,7.47345490524029,7.42628711200602,7.42870367826281,1001.08987006184,0.0,1.0
2023-01-18,8.35,8.35,8.35,8.35,190,7.47345490524029,7.47345490524029,7.47345490524029,7.47345490524029,212.284682267577,0.0,1.0
2023-01-19,8.35,8.41,8.35,8.41,924,7.47345490524029,7.52715637761328,7.47345490524029,7.52715637761328,1032.37392850127,0.0,1.0
2023-01-20,9.02,9.02,9.02,9.02,571,8.16262380069359,8.16262380069359,8.16262380069359,8.16262380069359,630.976034882603,0.1,1.0
2023-01-23,9.02,9.02,9.02,9.02,181,8.16262380069359,8.16262380069359,8.16262380069359,8.16262380069359,200.011667799914,0.0,1.0
2023-01-24,8.3999,8.505,8.3999,8.505,622,7.60146603807606,7.69657598945665,7.60146603807606,7.69657598945665,687.332913654954,0.0,1.0
2023-01-25,8.225,8.26,8.125,8.25,2757,7.44319077169676,7.47486392391674,7.35269605106823,7.46581445185389,3046.586564223,0.0,1.0
2023-01-26,8.2,8.5999,8.2,8.37,1369,7.42056709153962,7.78245547933312,7.42056709153962,7.57440811660813,1512.7954321441,0.0,1.0
2023-01-27,8.2,8.2,8.2,8.2,194,7.42056709153962,7.42056709153962,7.42056709153962,7.42056709153962,214.377146702671,0.0,1.0
2023-01-30,8.01,8.05,8.0007,8.03,1412,7.24862712234541,7.28482501059683,7.24021111332696,7.26672606647112,1560.31201620707,0.0,1.0
2023-01-31,8.6599,8.81,8.11,8.54,2415,7.83675231171024,7.97258488737367,7.33912184297395,7.72824914167663,2668.66396539665,0.0,1.0
2023-02-01,8.6599,8.6599,8.6599,8.6599,163,7.83675231171024,7.83675231171024,7.83675231171024,7.83675231171024,180.12100470379,0.0,1.0
2023-02-02,8.2701,8.71,8.2701,8.61,1646,7.48400389070023,7.88209016674514,7.48400389070023,7.79159544611661,1818.89063645668,0.0,1.0
2023-02-03,8.41,8.74,8.41,8.74,826,7.61060600485954,7.9092385829337,7.61060600485954,7.9092385829337,912.760428744361,0.0,1.0
2023-02-06,8.32,8.33,8.32,8.33,3727,7.52916075629386,7.53821022835672,7.52916075629386,7.53821022835672,4118.47229773636,0.0,1.0
2023-02-07,8.535,8.535,8.535,8.535,441,7.72372440564521,7.72372440564521,7.72372440564521,7.72372440564521,487.32124585504,0.0,1.0
2023-02-08,8.6,8.6,8.6,8.6,179,7.78254597405375,7.78254597405375,7.78254597405375,7.78254597405375,197.801594122567,0.0,1.0
2023-02-09,8.6,8.6,8.6,8.6,22,7.78254597405375,7.78254597405375,7.78254597405375,7.78254597405375,24.3108104508183,0.0,1.0
2023-02-10,8.4999,8.4999,8.01,8.01,1605,7.69196075870459,7.69196075870459,7.24862712234541,7.24862712234541,1773.58412607106,0.0,1.0
2023-02-13,8.6,8.6,8.56,8.56,493,7.78254597405375,7.78254597405375,7.74634808580234,7.74634808580234,544.783161466065,0.0,1.0
2023-02-14,8.6,8.6,8.6,8.6,5,7.78254597405375,7.78254597405375,7.78254597405375,7.78254597405375,5.5251841933678,0.0,1.0
2023-02-15,9.25,9.25,8.3936,8.75,6130,8.37076165813921,8.37076165813921,7.59576487067646,7.91828805499655,6773.87582106892,0.0,1.0
2023-02-16,8.6,8.6,8.6,8.6,1137,7.78254597405375,7.78254597405375,7.78254597405375,7.78254597405375,1256.42688557184,0.0,1.0
2023-02-17,8.6,8.6,8.6,8.6,5197,7.78254597405375,7.78254597405375,7.78254597405375,7.78254597405375,5742.87645058649,0.0,1.0
2023-02-21,8.6,8.6,8.6,8.6,370,7.78254597405375,7.78254597405375,7.78254597405375,7.78254597405375,408.863630309217,0.0,1.0
2023-02-22,8.6,8.6,8.6,8.6,195,7.78254597405375,7.78254597405375,7.78254597405375,7.78254597405375,215.482183541344,0.0,1.0
2023-02-23,8.6,8.6,8.6,8.6,68,7.78254597405375,7.78254597405375,7.78254597405375,7.78254597405375,75.1425050298021,0.0,1.0
2023-02-24,8.6,8.6,8.6,8.6,33,7.78254597405375,7.78254597405375,7.78254597405375,7.78254597405375,36.4662156762275,0.0,1.0
2023-02-27,8.4697,8.55,8.15,8.15,1067,7.66463135307478,7.73729861373949,7.37531973122536,7.37531973122536,1179.07430686469,0.0,1.0
2023-02-28,8.2535,8.2535,8.14,8.14,519,7.46898176707589,7.46898176707589,7.36627025916251,7.36627025916251,573.514119271578,0.0,1.0
2023-03-01,8.28,8.6539,8.28,8.428,2820,7.49296286804245,7.83132262847253,7.49296286804245,7.62689505457268,3116.20388505944,0.0,1.0
2023-03-02,8.52,9.25,8.3532,9.11,1712,7.71015019755093,8.37076165813921,7.55920500354254,8.24406904925927,1891.82306780913,0.0,1.0
2023-03-03,8.3492,8.35,8.25,8.25,2827,7.55558521471739,7.55630917248242,7.46581445185389,7.46581445185389,3123.93914293016,0.0,1.0
2023-03-06,8.375,8.8297,8.35,8.35,3386,7.57893285263956,7.99041234733749,7.55630917248242,7.55630917248242,3741.65473574867,0.0,1.0
2023-03-07,8.23,8.23,8.11,8.16,1756,7.44771550772819,7.44771550772819,7.33912184297395,7.38436920328821,1940.44468871077,0.0,1.0
2023-03-08,8.04,8.29,8.0,8.28,9330,7.27577553853397,7.5020123401053,7.23957765028256,7.49296286804245,10309.9937048243,0.0,1.0
2023-03-09,7.86,8.0,7.85,8.0,6317,7.11288504140262,7.23957765028256,7.10383556933976,7.23957765028256,6980.51770990087,0.0,1.0
2023-03-10,7.9455,8.0,7.78,7.78,4463,7.19025802754001,7.23957765028256,7.04048926489979,7.04048926489979,4931.7794110001,0.0,1.0
2023-03-13,7.97,7.9957,7.18,7.76,4443,7.212429234094,7.23568637729553,6.4975209411286,7.02239032077408,4909.67867422663,0.0,1.0
2023-03-14,7.68,8.0,7.68,7.97,3107,6.94999454427126,7.23957765028256,6.94999454427126,7.212429234094,3433.34945775875,0.0,1.0
2023-03-15,7.55,8.0,7.5,7.7,7532,6.83235140745417,7.23957765028256,6.7871040471399,6.96809348839697,8323.13746888925,0.0,1.0
2023-03-16,7.563,7.563,7.563,7.563,160,6.84411572113588,6.84411572113588,6.84411572113588,6.84411572113588,176.805894187769,0.0,1.0
2023-03-17,7.95,7.95,7.5,7.53,3080,7.1943302899683,7.1943302899683,6.7871040471399,6.81425246332846,3403.51346311456,0.0,1.0
2023-03-20,7.6165,7.75,7.6165,7.75,593,6.89253039667214,7.01334084871123,6.89253039667214,7.01334084871123,655.286845333421,0.0,1.0
2023-03-21,7.6985,8.0,7.6985,7.75,6866,6.96673606758754,7.23957765028256,6.96673606758754,7.01334084871123,7587.18293433266,0.0,1.0
2023-03-22,7.45,7.75,7.45,7.53,13633,6.74185668682563,7.01334084871123,6.74185668682563,6.81425246332846,15064.9672216367,0.0,1.0
2023-03-23,7.31,7.6499,7.29,7.45,10726,6.61516407794569,6.92275563336207,6.59706513381998,6.74185668682563,11852.6251316126,0.0,1.0
2023-03-24,7.32,7.36,7.31,7.31,6408,6.62421355000854,6.66041143825996,6.61516407794569,6.61516407794569,7081.07606222018,0.0,1.0
2023-03-27,7.32,7.32,7.32,7.32,56,6.62421355000854,6.62421355000854,6.62421355000854,6.62421355000854,61.8820629657194,0.0,1.0
2023-03-28,7.69,7.69,7.66,7.66,2629,6.95904401633411,6.95904401633411,6.93189560014555,6.93189560014555,2905.14184887279,0.0,1.0
2023-03-29,7.5,7.98,7.5,7.94,4287,6.7871040471399,7.22147870615686,6.7871040471399,7.18528081790544,4737.29292739355,0.0,1.0
2023-03-30,7.7438,7.7438,7.25,7.5,3274,7.00773017603226,7.00773017603226,6.56086724556857,6.7871040471399,3617.89060981724,0.0,1.0
2023-03-31,7.24,7.4,7.22,7.3226,13265,6.55181777350572,6.69660932651137,6.53371882938001,6.62656641274489,14658.3136650048,0.0,1.0
2023-04-03,7.25,7.29,7.25,7.29,4054,6.56086724556857,6.59706513381998,6.56086724556857,6.59706513381998,4479.81934398261,0.0,1.0
2023-04-04,7.21,7.3,7.2,7.3,3231,6.52466935731716,6.60611460588284,6.51561988525431,6.60611460588284,3570.37402575427,0.0,1.0
2023-04-05,7.21,7.27,7.21,7.26,1205,6.52466935731716,6.57896618969428,6.52466935731716,6.56991671763142,1331.56939060164,0.0,1.0
2023-04-06,7.22,7.2835,7.22,7.25,13479,6.53371882938001,6.59118297697913,6.53371882938001,6.56086724556857,14894.7915484809,0.0,1.0
2023-04-10,7.23,7.23,7.22,7.23,2576,6.54276830144287,6.54276830144287,6.53371882938001,6.54276830144287,2846.57489642309,0.0,1.0
2023-04-11,7.43,7.43,7.11,7.23,10744,6.72375774269993,6.72375774269993,6.43417463668863,6.54276830144287,11872.5157947087,0.0,1.0
2023-04-12,7.43,7.43,7.43,7.43,115,6.72375774269993,6.72375774269993,6.72375774269993,6.72375774269993,127.079236447459,0.0,1.0
2023-04-13,7.2564,7.28,7.16,7.28,12189,6.5666589076888,6.58801566175713,6.47942199700289,6.58801566175713,13469.294026592,0.0,1.0
2023-04-14,7.399,7.399,7.2,7.2,316,6.69570437930508,6.69570437930508,6.51561988525431,6.51561988525431,349.191641020845,0.0,1.0
2023-04-17,7.26,7.3792,7.26,7.3792,590,6.56991671763142,6.67778642462063,6.56991671763142,6.67778642462063,651.971734817401,0.0,1.0
2023-04-18,7.25,7.25,7.2365,7.25,4727,6.56086724556857,6.56086724556857,6.54865045828372,6.56086724556857,5223.50913640992,0.0,1.0
2023-04-19,7.25,7.25,7.25,7.25,265,6.56086724556857,6.56086724556857,6.56086724556857,6.56086724556857,292.834762248493,0.0,1.0
2023-04-20,7.3103,7.3769,7.21,7.21,6056,6.61543556210758,6.67570504604618,6.52466935731716,6.52466935731716,6692.10309500707,0.0,1.0
2023-04-21,7.02,7.02,7.02,7.02,796,6.44322410875148,6.44322410875148,6.44322410875148,6.44322410875148,867.255260050668,0.1,1.0
2023-04-24,7.18,7.2,7.1501,7.1501,3702,6.59007821949225,6.60843498333485,6.56263485754757,6.56263485754757,4033.39066923062,0.0,1.0
2023-04-25,7.18,7.18,7.18,7.18,107,6.59007821949225,6.59007821949225,6.59007821949225,6.59007821949225,116.578282443997,0.0,1.0
2023-04-26,7.08,7.4,7.08,7.1818,4675,6.49829440027927,6.79200262176082,6.49829440027927,6.59173032823809,5093.49037781014,0.0,1.0
2023-04-27,7.11,7.14,7.0801,7.0801,2339,6.52582954604317,6.55336469180706,6.49838618409848,6.49838618409848,2548.3794638926,0.0,1.0
2023-04-28,7.12,7.12,7.11,7.11,1224,6.53500792796446,6.53500792796446,6.52582954604317,6.52582954604317,1333.56838982666,0.0,1.0
2023-05-01,7.15,7.15,7.15,7.15,4090,6.56254307372836,6.56254307372836,6.56254307372836,6.56254307372836,4456.1231326724,0.0,1.0
2023-05-02,7.14,7.335,7.11,7.12,5608,6.55336469180706,6.73234313927238,6.52582954604317,6.53500792796446,6110.00942005546,0.0,1.0
2023-05-03,7.08,9.47,7.08,9.47,3097,6.49829440027927,8.69192767946959,6.49829440027927,8.69192767946959,3374.23309092578,0.0,1.0
2023-05-04,7.81,7.81,7.38,7.38,1688,7.16831628053405,7.16831628053405,6.77364585791822,6.77364585791822,1839.10411930343,0.0,1.0
2023-05-05,8.2,8.2,8.2,8.2,305,7.52627317546469,7.52627317546469,7.52627317546469,7.52627317546469,332.302580798309,0.0,1.0
2023-05-08,7.9559,8.18,7.815,7.815,1889,7.3022288727658,7.50791641162209,7.1729054714947,7.1729054714947,2058.0969676328,0.0,1.0
2023-05-09,8.4,8.4,8.2399,8.2399,810,7.70984081389066,7.70984081389066,7.56289491933067,7.56289491933067,882.50849326764,0.0,1.0
2023-05-10,8.0217,8.04,7.58,7.58,1458,7.36262262580794,7.37941906472392,6.95721349634419,6.95721349634419,1588.51528788175,0.0,1.0
2023-05-11,7.705,7.97,7.34,7.9,7177,7.07194327036042,7.31517039127483,6.73693233023303,7.25092171782574,7819.46105701463,0.0,1.0
2023-05-12,7.676,7.75,7.6,7.6,1216,7.04532596278865,7.11324598900626,6.97557026018679,6.97557026018679,1324.85225655982,0.0,1.0
2023-05-15,7.676,7.676,7.676,7.676,2,7.04532596278865,7.04532596278865,7.04532596278865,7.04532596278865,2.17903331671022,0.0,1.0
2023-05-16,7.8899,7.8899,7.8899,7.8899,325,7.24165155208523,7.24165155208523,7.24165155208523,7.24165155208523,354.092913965411,0.0,1.0
2023-05-17,8.245,9.82,8.05,9.82,2515,7.56757589411053,9.01317104671503,7.38859744664521,9.01317104671503,2740.13439576311,0.0,1.0
2023-05-18,7.93,8.3,7.8047,7.88,8246,7.27845686358963,7.61805699467768,7.16345173811577,7.23256495398314,8984.15436479625,0.0,1.0
2023-05-19,7.7,8.38,7.7,8.25,8505,7.06735407939977,7.69148405004806,7.06735407939977,7.57216508507118,9266.33917931022,0.0,1.0
2023-05-22,8.0,8.0,8.0,8.0,1122,7.34270553703872,7.34270553703872,7.34270553703872,7.34270553703872,1222.43769067444,0.0,1.0
2023-05-23,7.9,8.19,7.77,7.77,3094,7.25092171782574,7.51709479354339,7.13160275284886,7.13160275284886,3370.96454095071,0.0,1.0
2023-05-24,7.75,8.01,7.72,8.01,4430,7.11324598900626,7.35188391896002,7.08571084324237,7.35188391896002,4826.55879651314,0.0,1.0
2023-05-25,7.44,7.89,7.3227,7.89,5183,6.82871614944601,7.24174333590444,6.72105372950918,7.24174333590444,5646.96484025454,0.0,1.0
2023-05-26,7.64,7.64,7.64,7.64,1088,7.01228378787198,7.01228378787198,7.01228378787198,7.01228378787198,1185.39412429036,0.0,1.0
2023-05-30,8.12,8.12,8.12,8.12,255,7.4528461200943,7.4528461200943,7.4528461200943,7.4528461200943,277.826747880553,0.0,1.0
2023-05-31,8.07,8.07,8.07,8.07,317,7.40695421048781,7.40695421048781,7.40695421048781,7.40695421048781,345.37678069857,0.0,1.0
2023-06-01,8.5,8.6,7.82,7.82,1485,7.80162463310364,7.89340845231663,7.17749466245535,7.17749466245535,1617.93223765734,0.0,1.0
2023-06-02,8.331,8.45,8.3241,8.3241,1767,7.6465099786337,7.75573272349715,7.640176895108,7.640176895108,1925.17593531348,0.0,1.0
2023-06-05,8.331,8.331,8.331,8.331,195,7.6465099786337,7.6465099786337,7.6465099786337,7.6465099786337,212.455748379247,0.0,1.0
2023-06-06,8.4,8.5,8.4,8.5,551,7.70984081389066,7.80162463310364,7.70984081389066,7.80162463310364,600.323678753666,0.0,1.0
2023-06-07,8.4,8.4,8.39,8.39,1282,7.70984081389066,7.70984081389066,7.70066243196936,7.70066243196936,1396.76035601125,0.0,1.0
2023-06-08,7.6152,8.4,7.4262,7.99,15589,6.98952140070716,7.70984081389066,6.81604998239462,7.33352715511742,16984.4751870978,0.0,1.0
2023-06-09,7.5,7.51,7.2117,7.39,1502,6.8837864409738,6.8929648228951,6.61917369018277,6.78282423983952,1636.45402084938,0.0,1.0
2023-06-12,8.0,8.0,7.5501,7.5501,3117,7.34270553703872,7.34270553703872,6.92977013439951,6.92977013439951,3396.02342409288,0.0,1.0
2023-06-13,7.88,7.94,7.79,7.82,1588,7.23256495398314,7.28763524551093,7.14995951669146,7.17749466245535,1730.15245346792,0.0,1.0
2023-06-14,7.69,8.015,7.61,7.61,718,7.05817569747847,7.35647310992067,6.98474864210809,6.98474864210809,782.27296069897,0.0,1.0
2023-06-15,8.03,8.03,7.34,7.34,395,7.37024068280262,7.37024068280262,6.73693233023303,6.73693233023303,430.359080050269,0.0,1.0
2023-06-16,7.94,8.2971,7.505,7.8,6995,7.28763524551093,7.6153952639205,6.88837563193445,7.15913789861275,7621.169025194,0.0,1.0
2023-06-20,7.63,7.9,7.63,7.67,4316,7.00310540595068,7.25092171782574,7.00310540595068,7.03981893363588,4702.35389746066,0.0,1.0
2023-06-21,7.63,7.63,7.62,7.62,496,7.00310540595068,7.00310540595068,6.99392702402938,6.99392702402938,540.400262544135,0.0,1.0
2023-06-22,7.63,7.63,7.63,7.63,33,7.00310540595068,7.00310540595068,7.00310540595068,7.00310540595068,35.9540497257187,0.0,1.0
2023-06-23,7.37,7.635,7.37,7.5,4069,6.76446747599692,7.00769459691133,6.76446747599692,6.8837864409738,4433.24328284695,0.0,1.0
2023-06-26,7.8072,7.88,7.2,7.2,1361,7.16574633359609,7.23256495398314,6.60843498333485,6.60843498333485,1482.83217202131,0.0,1.0
2023-06-27,7.7205,7.88,7.4001,7.59,2494,7.08616976233843,7.23256495398314,6.79209440558003,6.96639187826549,2717.25454593765,0.0,1.0
2023-06-28,7.7205,7.7205,7.7205,7.7205,17,7.08616976233843,7.08616976233843,7.08616976233843,7.08616976233843,18.5217831920369,0.0,1.0
2023-06-29,7.7038,7.8,7.6214,7.7999,2184,7.07084186452986,7.15913789861275,6.99521199749837,7.15904611479354,2379.50438184756,0.0,1.0
2023-06-30,7.7,7.8,7.68,7.8,5143,7.06735407939977,7.15913789861275,7.04899731555717,7.15913789861275,5603.38417392034,0.0,1.0
2023-07-03,7.71,7.71,7.71,7.71,222,7.07653246132107,7.07653246132107,7.07653246132107,7.07653246132107,241.872698154835,0.0,1.0
2023-07-05,7.77,7.8,7.35,7.7679,5215,7.13160275284886,7.15913789861275,6.74611071215433,7.12967529264539,5681.8293733219,0.0,1.0
2023-07-06,7.76,7.781,7.72,7.78,1668,7.12242437092756,7.14169897296229,7.08571084324237,7.14078113477016,1817.31378613633,0.0,1.0
2023-07-07,7.7,7.72,7.66,7.72,1688,7.06735407939977,7.08571084324237,7.03064055171458,7.08571084324237,1839.10411930343,0.0,1.0
2023-07-10,7.5,7.5,7.4,7.5,4076,6.8837864409738,6.8837864409738,6.79200262176082,6.8837864409738,4440.86989945543,0.0,1.0
2023-07-11,7.35,7.42,7.3462,7.42,2074,6.74611071215433,6.81035938560342,6.74262292702423,6.81035938560342,2259.6575494285,0.0,1.0
2023-07-12,7.7,8.0856,7.34,7.37,9876,7.06735407939977,7.42127248628504,6.73693233023303,6.76446747599692,10760.0665179151,0.0,1.0
2023-07-13,7.6103,8.25,7.6,8.25,9296,6.98502399356572,7.57216508507118,6.97557026018679,7.57216508507118,10128.1468560691,0.0,1.0
2023-07-14,7.55,7.55,7.5,7.5,940,6.92967835058029,6.92967835058029,6.8837864409738,6.8837864409738,1024.1456588538,0.0,1.0
2023-07-17,7.4939,7.4939,7.4939,7.4939,511,6.87818762800181,6.87818762800181,6.87818762800181,6.87818762800181,556.743012419462,0.0,1.0
2023-07-18,7.58,7.65,7.58,7.6,2790,6.95721349634419,7.02146216979328,6.95721349634419,6.97557026018679,3039.75147681076,0.0,1.0
2023-07-19,7.55,7.65,7.4792,7.64,3279,6.92967835058029,7.02146216979328,6.8646954065775,7.01228378787198,3572.52512274641,0.0,1.0
2023-07-20,7.5184,7.65,7.495,7.5,3244,6.90067466370899,7.02146216979328,6.87919725001315,6.8837864409738,3534.39203970398,0.0,1.0
2023-07-21,7.35,7.45,7.15,7.17,2626,6.83789453136731,6.93092711002537,6.65182937405119,6.67043588978281,2822.66711068159,0.1,1.0
2023-07-24,7.3908,7.3908,7.3908,7.3908,132,6.8758518234598,6.8758518234598,6.8758518234598,6.8758518234598,141.885780125655,0.0,1.0
2023-07-25,7.51,7.65,7.4012,7.64,3019,6.9867466572202,7.11699226734149,6.88552721164024,7.10768900947568,3245.09977423752,0.0,1.0
2023-07-26,8.0,8.1286,7.4933,7.4933,16811,7.44260629264469,7.56224618879896,6.97121021658431,6.97121021658431,18070.0140128211,0.0,1.0
2023-07-27,8.04,8.05,7.815,7.815,2497,7.47981932410791,7.48912258197372,7.27049602212728,7.27049602212728,2684.00600737697,0.0,1.0
2023-07-28,7.75,7.85,7.75,7.8,517,7.21002484599954,7.3030574246576,7.21002484599954,7.25654113532857,555.719305492149,0.0,1.0
2023-07-31,8.07,8.116,7.7,7.7,3986,7.50772909770533,7.55052408388804,7.16350855667052,7.16350855667052,4284.52060288531,0.0,1.0
2023-08-01,8.1,8.25,8.1,8.1,6224,7.53563887130275,7.67518773928984,7.53563887130275,7.53563887130275,6690.12951137936,0.0,1.0
2023-08-02,7.6,8.0,7.6,7.8,4179,7.07047597801246,7.44260629264469,7.07047597801246,7.25654113532857,4491.97481170539,0.0,1.0
2023-08-03,8.1,8.19,8.0,8.19,1834,7.53563887130275,7.619368192095,7.44260629264469,7.619368192095,1971.35242992766,0.0,1.0
2023-08-04,7.99,8.08,7.47,8.08,1230,7.43330303477889,7.51703235557114,6.94953362575698,7.51703235557114,1322.11749662542,0.0,1.0
2023-08-07,7.86,7.86,7.63,7.63,768,7.31236068252341,7.31236068252341,7.09838575160987,7.09838575160987,825.517266185628,0.0,1.0
2023-08-08,7.71,7.9,7.6,7.8,3234,7.17281181453632,7.34957371398663,7.07047597801246,7.25654113532857,3476.20161307854,0.0,1.0
2023-08-09,8.1,8.1,7.51,7.51,9101,7.53563887130275,7.53563887130275,6.9867466572202,6.9867466572202,9782.59458275443,0.0,1.0
2023-08-10,7.8058,7.83,7.8058,7.83,641,7.26193702489074,7.28445090892599,7.26193702489074,7.28445090892599,689.00594742837,0.0,1.0
2023-08-11,8.0905,8.1,7.7001,7.9692,10308,7.52680077633024,7.53563887130275,7.16360158924917,7.41395225841801,11079.9895570852,0.0,1.0
2023-08-14,7.9549,8.04,7.9549,8.0,4264,7.40064859966991,7.47981932410791,7.40064859966991,7.44260629264469,4583.34065496812,0.0,1.0
2023-08-15,8.04,8.04,7.78,7.78,2525,7.47981932410791,7.47981932410791,7.23793461959696,7.23793461959696,2714.10299103999,0.0,1.0
2023-08-16,7.66,7.82,7.5942,7.8,1924,7.12629552520729,7.27514765106019,7.06508008845029,7.25654113532857,2068.09273455879,0.0,1.0
2023-08-17,7.66,7.66,7.66,7.66,85,7.12629552520729,7.12629552520729,7.12629552520729,7.12629552520729,91.3658432627323,0.0,1.0
2023-08-18,7.8499,7.8499,7.6599,7.66,2411,7.30296439207895,7.30296439207895,7.12620249262863,7.12629552520729,2591.56527184056,0.0,1.0
2023-08-21,7.7999,7.7999,7.7999,7.7999,282,7.25644810274992,7.25644810274992,7.25644810274992,7.25644810274992,303.119621177535,0.0,1.0
2023-08-22,7.85,7.85,7.4705,7.7278,4527,7.3030574246576,7.3030574246576,6.94999878865027,7.18937161353746,4866.03732294576,0.0,1.0
2023-08-23,7.483,7.483,7.483,7.483,262,6.96162786098253,6.96162786098253,6.96162786098253,6.96162786098253,281.621775703951,0.0,1.0
2023-08-24,7.6,7.614,7.6,7.614,921,7.07047597801246,7.08350053902458,7.07047597801246,7.08350053902458,989.975784058546,0.0,1.0
2023-08-25,7.38,7.6,7.38,7.6,1235,6.86580430496473,7.07047597801246,6.86580430496473,7.07047597801246,1327.49195799382,0.0,1.0
2023-08-28,7.54,7.54,7.5,7.5,5379,7.01465643081762,7.01465643081762,6.9774433993544,6.9774433993544,5781.84554012044,0.0,1.0
2023-08-29,7.5,7.52,7.5,7.5001,28805,6.9774433993544,6.99604991508601,6.9774433993544,6.97753643193306,30962.2719433295,0.0,1.0
2023-08-30,7.262,7.27,7.2425,7.25,6131,6.75602586214822,6.76346846844086,6.7378845093099,6.74486195270925,6590.16452992719,0.0,1.0
2023-08-31,7.24,7.3376,7.2349,7.2349,3024,6.73555869484345,6.82635849161371,6.73081403333188,6.73081403333188,3250.47423560591,0.0,1.0
2023-09-01,7.34,7.4,7.3,7.4,7219,6.8285912735015,6.88441082069634,6.79137824203828,6.88441082069634,7759.64732369017,0.0,1.0
2023-09-05,7.2459,7.3391,7.1,7.29,4211,6.74104761698427,6.82775398029358,6.60531308472216,6.78207498417248,4526.37136446313,0.0,1.0
2023-09-06,7.2459,7.2459,7.2459,7.2459,61,6.74104761698427,6.74104761698427,6.74104761698427,6.74104761698427,65.5684286944314,0.0,1.0
2023-09-07,7.4,7.4,7.36,7.36,762,6.88441082069634,6.88441082069634,6.84719778923312,6.84719778923312,819.067912543553,0.0,1.0
2023-09-08,7.2815,7.34,7.2815,7.2835,1486,6.77416721498654,6.8285912735015,6.77416721498654,6.7760278665597,1597.2899186873,0.0,1.0
2023-09-11,7.2503,7.2503,7.15,7.15,646,6.74514105044523,6.74514105044523,6.65182937405119,6.65182937405119,694.380408796765,0.0,1.0
2023-09-12,7.15,7.1762,7.15,7.1762,2132,6.65182937405119,6.6762039096596,6.65182937405119,6.6762039096596,2291.67032748406,0.0,1.0
2023-09-13,7.15,7.16,7.15,7.16,660,6.65182937405119,6.661132631917,6.65182937405119,6.661132631917,709.428900628275,0.0,1.0
2023-09-14,7.15,7.15,7.15,7.15,279,6.65182937405119,6.65182937405119,6.65182937405119,6.65182937405119,299.894944356498,0.0,1.0
2023-09-15,7.15,7.18,7.15,7.18,2901,6.65182937405119,6.67973914764861,6.65182937405119,6.67973914764861,3118.26248594337,0.0,1.0
2023-09-18,7.15,7.15,7.15,7.15,37,6.65182937405119,6.65182937405119,6.65182937405119,6.65182937405119,39.7710141261305,0.0,1.0
2023-09-19,7.22,7.24,7.1826,7.1826,1964,6.71695217911183,6.73555869484345,6.68215799469372,6.68215799469372,2111.08842550596,0.0,1.0
2023-09-20,7.1618,7.3,7.1618,7.3,1918,6.66280721833284,6.79137824203828,6.66280721833284,6.79137824203828,2061.64338091671,0.0,1.0
2023-09-21,7.0789,7.15,7.05,7.15,8132,6.58568321062531,6.65182937405119,6.55879679539313,6.65182937405119,8741.02396955929,0.0,1.0
2023-09-22,6.98,7.0023,6.65,6.755,4755,6.49367399033249,6.51442025537324,6.1866664807609,6.28435068835186,5111.11276134462,0.0,1.0
2023-09-25,6.8305,6.8305,6.8305,6.8305,1311,6.3545902852387,6.3545902852387,6.3545902852387,6.3545902852387,1409.18377079343,0.0,1.0
2023-09-26,6.69,6.85,6.55,6.55,5402,6.22387951222412,6.37273163807702,6.09363390210284,6.09363390210284,5806.56806241506,0.0,1.0
2023-09-27,6.69,6.69,6.69,6.69,290,6.22387951222412,6.22387951222412,6.22387951222412,6.22387951222412,311.718759366969,0.0,1.0
2023-09-28,6.69,6.69,6.69,6.69,283,6.22387951222412,6.22387951222412,6.22387951222412,6.22387951222412,304.194513451215,0.0,1.0
2023-09-29,6.365,6.65,6.365,6.65,11756,5.92152363158543,6.1866664807609,5.92152363158543,6.1866664807609,12636.4335693727,0.0,1.0
2023-10-02,6.7,6.7,6.7,6.7,1004,6.23318277008993,6.23318277008993,6.23318277008993,6.23318277008993,1079.19184277392,0.0,1.0
2023-10-03,6.4,6.6299,6.2,6.6299,10954,5.95408503411575,6.16796693245063,5.76801987679964,6.16796693245063,11774.369965882,0.0,1.0
2023-10-04,6.59,6.59,6.43,6.43,945,6.13084693356606,6.13084693356606,5.98199480771317,5.98199480771317,1015.77319862685,0.0,1.0
2023-10-05,6.31,6.59,6.24,6.59,2647,5.8703557133235,6.13084693356606,5.80523290826286,6.13084693356606,2845.23984842885,0.0,1.0
2023-10-06,6.1,6.2,6.08,6.1,3296,5.67498729814158,5.76801987679964,5.65638078240997,5.67498729814158,3542.84493404665,0.0,1.0
2023-10-09,6.2754,6.3,6.2322,6.2322,3508,5.83816644110781,5.86105245545769,5.79797636712753,5.79797636712753,3770.72209606665,0.0,1.0
2023-10-10,6.3,6.45,6.29,6.29,2503,5.86105245545769,6.00060132344478,5.85174919759189,5.85174919759189,2690.45536101905,0.0,1.0
2023-10-11,6.21,6.32,6.21,6.32,862,5.77732313466544,5.87965897118931,5.77732313466544,5.87965897118931,926.557139911474,0.0,1.0
2023-10-12,6.16,6.2218,6.08,6.2218,2058,5.73080684533641,5.78830097894709,5.65638078240997,5.78830097894709,2212.1282992318,0.0,1.0
2023-10-13,6.23,6.25,6.15,6.24,2795,5.79592965039705,5.81453616612867,5.72150358747061,5.80523290826286,3004.32390493338,0.0,1.0
2023-10-16,6.13,6.2,6.1,6.1648,5235,5.702897071739,5.76801987679964,5.67498729814158,5.735272409112,5627.06105271063,0.0,1.0
2023-10-17,6.07,6.26,6.07,6.26,3884,5.64707752454416,5.82383942399447,5.64707752454416,5.82383942399447,4174.88159097003,0.0,1.0
2023-10-18,6.11,6.32,6.11,6.22,2451,5.68429055600738,5.87965897118931,5.68429055600738,5.78662639253125,2634.56096278773,0.0,1.0
2023-10-19,6.0837,6.13,6.03,6.04,1884,5.65982298782031,5.702897071739,5.60986449308094,5.61916775094674,2025.09704361162,0.0,1.0
2023-10-20,5.85,6.03,5.77,5.77,3996,5.53543843015449,5.70575961262078,5.45974012683614,5.45974012683614,4223.08012183013,0.1,1.0
2023-10-23,5.74,5.81,5.74,5.81,1121,5.43135326309176,5.49758927849531,5.43135326309176,5.49758927849531,1184.70290704994,0.0,1.0
2023-10-24,5.9145,5.96,5.91,5.95,4701,5.59647018720491,5.63952359721722,5.59221215764325,5.63006130930243,4968.1430562371,0.0,1.0
2023-10-25,5.9145,5.9145,5.9145,5.9145,93,5.59647018720491,5.59647018720491,5.59647018720491,5.59647018720491,98.2848977302808,0.0,1.0
2023-10-26,5.7563,5.8693,5.7563,5.8693,610,5.44677679239287,5.55370064583004,5.44677679239287,5.55370064583004,644.664382962057,0.0,1.0
2023-10-27,5.5695,5.7,5.26,5.7,6853,5.27002125414452,5.39350411143258,4.97716344318164,5.39350411143258,7242.43445317864,0.0,1.0
2023-10-30,5.33,5.42,5.33,5.35,8566,5.0433994585852,5.12856004981835,5.0433994585852,5.06232403441479,9052.77885975898,0.0,1.0
2023-10-31,5.3,5.3,5.3,5.3,574,5.01501259484082,5.01501259484082,5.01501259484082,5.01501259484082,606.618616098722,0.0,1.0
2023-11-01,5.045,5.312,4.9001,5.312,4130,4.77372425301357,5.02636734033857,4.63661570112821,5.02636734033857,4364.69492071032,0.0,1.0
2023-11-02,5.0,5.19,5.0,5.18,2275,4.731143957397,4.91092742777809,4.731143957397,4.90146513986329,2404.28110039128,0.0,1.0
2023-11-03,5.05,5.1,5.035,5.1,1460,4.77845539697097,4.82576683654494,4.76426196509878,4.82576683654494,1542.96721167968,0.0,1.0
2023-11-06,5.52,5.75,5.2416,5.458,9578,5.22318292896629,5.44081555100655,4.95975283341842,5.16451674389456,10122.2876393616,0.0,1.0
2023-11-07,5.5351,5.75,5.455,5.5505,17324,5.23747098371763,5.44081555100655,5.16167805752013,5.25204290710641,18308.4684761224,0.0,1.0
2023-11-08,5.7375,5.7375,5.7077,5.7077,1344,5.42898769111306,5.42898769111306,5.40079007312697,5.40079007312697,1420.37529623115,0.0,1.0
2023-11-09,5.5591,5.7,5.5591,5.69,2012,5.26018047471313,5.39350411143258,5.26018047471313,5.38404182351779,2126.33563691747,0.0,1.0
2023-11-10,5.5591,5.5591,5.5591,5.5591,150,5.26018047471313,5.26018047471313,5.26018047471313,5.26018047471313,158.524028597227,0.0,1.0
2023-11-13,5.6021,5.7,5.5508,5.7,4456,5.30086831274675,5.39350411143258,5.25232677574385,5.39350411143258,4709.22047619496,0.0,1.0
2023-11-14,5.6936,5.75,5.5744,5.5744,2577,5.38744824716711,5.44081555100655,5.27465777522277,5.27465777522277,2723.44281130036,0.0,1.0
2023-11-15,5.2101,5.45,5.2,5.41,17253,4.92994662648682,5.15694691356273,4.92038971569288,5.11909776190355,18233.4337692531,0.0,1.0
2023-11-16,5.29,5.33,5.29,5.33,3941,5.00555030692603,5.0433994585852,5.00555030692603,5.0433994585852,4164.95464467781,0.0,1.0
2023-11-17,5.1,5.33,5.1,5.33,2660,4.82576683654494,5.0433994585852,4.82576683654494,5.0433994585852,2811.15944045749,0.0,1.0
2023-11-20,5.3,5.325,5.25,5.26,10575,5.01501259484082,5.0386683146278,4.96770115526685,4.97716344318164,11175.9440161045,0.0,1.0
2023-11-21,5.35,5.35,5.33,5.33,4665,5.06232403441479,5.06232403441479,5.0433994585852,5.0433994585852,4930.09728937376,0.0,1.0
2023-11-22,5.2899,5.4375,5.225,5.4375,2705,5.00545568404688,5.14511905366924,4.94404543547986,5.14511905366924,2858.71664903666,0.0,1.0
2023-11-24,5.2899,5.2899,5.2899,5.2899,307,5.00545568404688,5.00545568404688,5.00545568404688,5.00545568404688,324.445845195658,0.0,1.0
2023-11-27,5.27,5.33,5.25,5.33,2932,4.98662573109644,5.0433994585852,4.96770115526685,5.0433994585852,3098.61634564713,0.0,1.0
2023-11-28,5.07,5.38,5.05,5.38,3757,4.79737997280056,5.09071089815917,4.77845539697097,5.09071089815917,3970.49850293188,0.0,1.0
2023-11-29,5.43,5.5,5.05,5.43,3582,5.13802233773314,5.2042583531367,4.77845539697097,5.13802233773314,3785.55380290178,0.0,1.0
2023-11-30,5.44,5.5141,5.04,5.04,2572,5.14748462564794,5.21760017909656,4.76899310905618,4.76899310905618,2718.15867701378,0.0,1.0
2023-12-01,5.54,5.54,5.3,5.3,1045,5.24210750479588,5.24210750479588,5.01501259484082,5.01501259484082,1104.38406589401,0.0,1.0
2023-12-04,5.31,5.4565,5.31,5.4565,1165,5.02447488275561,5.16309740070735,5.02447488275561,5.16309740070735,1231.2032887718,0.0,1.0
2023-12-05,5.45,5.6271,5.4,5.57,3437,5.15694691356273,5.32452403253373,5.10963547398876,5.27049436854026,3632.31390859113,0.0,1.0
2023-12-06,5.4,5.4497,5.4,5.4497,2989,5.10963547398876,5.15666304492529,5.10963547398876,5.15666304492529,3158.85547651408,0.0,1.0
2023-12-07,5.5499,5.6176,5.54,5.6176,1827,5.25147516983152,5.31553485901468,5.24210750479588,5.31553485901468,1930.82266831423,0.0,1.0
2023-12-08,5.3999,5.51,5.3999,5.5,2690,5.10954085110961,5.21372064105149,5.10954085110961,5.2042583531367,2842.86424617694,0.0,1.0
2023-12-11,5.28,5.4,5.19,5.355,8478,4.99608801901123,5.10963547398876,4.91092742777809,5.06705517837219,8959.77809631528,0.0,1.0
2023-12-12,5.3,5.3288,5.23,5.23,649,5.01501259484082,5.04226398403543,4.94877657943726,4.94877657943726,685.880630397336,0.0,1.0
2023-12-13,5.13,5.4,5.13,5.3,10871,4.85415370028932,5.10963547398876,4.85415370028932,5.01501259484082,11488.7647658697,0.0,1.0
2023-12-14,5.6247,5.6247,5.27,5.2999,10287,5.32225308343418,5.32225308343418,4.98662573109644,5.01491797196167,10871.5778811978,0.0,1.0
2023-12-15,5.48,5.65,5.48,5.6,1693,5.18533377730711,5.34619267185861,5.18533377730711,5.29888123228464,1789.20786943404,0.0,1.0
2023-12-18,5.59,5.6,5.58,5.58,9473,5.28941894436984,5.29888123228464,5.27995665645505,5.27995665645505,10011.3208193436,0.0,1.0
2023-12-19,5.8,5.8,5.5048,5.59,3215,5.48812699058052,5.48812699058052,5.2088002513358,5.28941894436984,3397.69834626723,0.0,1.0
2023-12-20,5.97,5.97,5.8,5.82,1135,5.64898588513202,5.64898588513202,5.48812699058052,5.50705156641011,1199.49848305235,0.0,1.0
2023-12-21,5.9365,5.9778,5.885,5.9614,1945,5.61728722061746,5.65636646970556,5.56855643785627,5.6408483175253,2055.52823747738,0.0,1.0
2023-12-22,5.96,6.01,5.96,5.97,1863,5.63952359721722,5.68683503679119,5.63952359721722,5.64898588513202,1968.86843517756,0.0,1.0
2023-12-26,5.8851,5.8851,5.8851,5.8851,116,5.56865106073542,5.56865106073542,5.56865106073542,5.56865106073542,122.591915448522,0.0,1.0
2023-12-27,5.85,6.0699,5.85,5.9,2537,5.53543843015449,5.74351414140081,5.53543843015449,5.58274986972846,2681.16973700777,0.0,1.0
2023-12-28,6.0209,6.2233,6.0209,6.2233,3885,5.69714893061832,5.88866563801375,5.69714893061832,5.88866563801375,4105.77234066818,0.0,1.0
2023-12-29,5.9999,6.0,5.86,5.86,22001,5.67727812599725,5.6773727488764,5.54490071806928,5.54490071806928,23251.247687784,0.0,1.0
2024-01-02,5.9,6.02,5.9,6.0,13481,5.58274986972846,5.69629732470599,5.58274986972846,5.6773727488764,14247.0828634615,0.0,1.0
2024-01-03,5.9,6.0,5.9,6.0,17425,5.58274986972846,5.6773727488764,5.58274986972846,5.6773727488764,18415.2079887112,0.0,1.0
2024-01-04,5.9863,6.17,5.9863,6.16,1268,5.66440941443313,5.8382316434279,5.66440941443313,5.8287693555131,1340.05645507523,0.0,1.0
2024-01-05,6.16,6.1918,6.1291,6.1291,3079,5.8287693555131,5.85885943108215,5.79953088585639,5.79953088585639,3253.96989367242,0.0,1.0
2024-01-08,6.1001,6.19,6.1001,6.15,5725,5.77209025090349,5.85715621925749,5.77209025090349,5.81930706759831,6050.3337581275,0.0,1.0
2024-01-09,6.2,6.39,6.12,6.12,11101,5.86661850717228,6.04640197755336,5.79092020385393,5.79092020385393,11731.8349430521,0.0,1.0
2024-01-10,6.2,6.31,6.18,6.18,20825,5.86661850717228,5.97070367423501,5.84769393134269,5.84769393134269,22008.4193035817,0.0,1.0
2024-01-11,6.31,6.32,6.2,6.28,7287,5.97070367423501,5.98016596214981,5.86661850717228,5.94231681049063,7701.09730925329,0.0,1.0
2024-01-12,6.63,6.66,6.34,6.34,2751,6.27349688750842,6.3018837512528,5.9990905379794,5.9990905379794,2907.33068447315,0.0,1.0
2024-01-16,6.6397,7.16,6.3774,6.68,30996,6.28267530678577,6.7749981469925,6.03447949478072,6.32080832708239,32757.405269331,0.0,1.0
2024-01-17,6.55,6.845,6.4,6.4,27527,6.19779858419007,6.47693607767649,6.05586426546816,6.05586426546816,29091.2729013058,0.0,1.0
2024-01-18,6.8847,6.95,6.7,6.87,28787,6.51450136069822,6.57629010078183,6.33973290291198,6.50059179746348,30422.8747415225,0.0,1.0
2024-01-19,6.725,6.725,6.34,6.34,3788,6.4580115018469,6.4580115018469,6.08829634523559,6.08829634523559,3944.60430934734,0.1,1.0
2024-01-22,6.55,6.95,6.55,6.84,4387,6.28995915793267,6.6740788011652,6.28995915793267,6.56844589927626,4568.36829596272,0.0,1.0
2024-01-23,6.62,6.87,6.55,6.75,11633,6.35718009549837,6.5972548725187,6.28995915793267,6.48201897954894,12113.9339838008,0.0,1.0
2024-01-24,6.75,6.7719,6.6,6.62,4823,6.48201897954894,6.50304953001592,6.33797411333674,6.35718009549837,5022.39350157926,0.0,1.0
2024-01-25,6.7946,6.7946,6.75,6.75,6563,6.52484831976936,6.52484831976936,6.48201897954894,6.48201897954894,6834.32895518654,0.0,1.0
2024-01-26,6.6359,6.6359,6.6359,6.6359,610,6.37244885131686,6.37244885131686,6.37244885131686,6.37244885131686,635.218750977265,0.0,1.0
2024-01-29,6.8,7.0987,6.75,6.75,5459,6.530033934953,6.8168752785369,6.48201897954894,6.48201897954894,5684.68715013916,0.0,1.0
2024-01-30,6.9273,6.9273,6.705,6.705,8187,6.65228001141176,6.65228001141176,6.43880551968528,6.43880551968528,8525.46871188666,0.0,1.0
2024-01-31,7.09,7.09,6.825,6.8999,7550,6.80852067629659,6.80852067629659,6.55404141265504,6.62596781585033,7862.13372111204,0.0,1.0
2024-02-01,6.91,7.09,6.82,7.09,3450,6.63566683684195,6.80852067629659,6.54923991711463,6.80852067629659,3592.63064077305,0.0,1.0
2024-02-02,6.9956,7.05,6.65,6.65,2822,6.71786844049371,6.77010871197333,6.38598906874081,6.38598906874081,2938.66772993089,0.0,1.0
2024-02-05,6.9956,6.9956,6.9956,6.9956,123,6.71786844049371,6.71786844049371,6.71786844049371,6.71786844049371,128.08509241017,0.0,1.0
2024-02-06,6.73,6.9524,6.7001,6.71,2513,6.46281299738731,6.6763835190246,6.43410005405568,6.44360701522568,2616.89298558339,0.0,1.0
2024-02-07,6.84,6.84,6.84,6.84,372,6.56844589927626,6.56844589927626,6.56844589927626,6.56844589927626,387.37930387466,0.0,1.0
2024-02-08,6.9282,6.9282,6.89,6.89,3999,6.65314428060903,6.65314428060903,6.61646085468032,6.61646085468032,4164.32751665259,0.0,1.0
2024-02-09,6.89,6.89,6.2,6.89,1630,6.61646085468032,6.61646085468032,5.95385447010421,6.61646085468032,1697.38780998843,0.0,1.0
2024-02-12,6.55,6.75,6.55,6.75,863,6.28995915793267,6.48201897954894,6.28995915793267,6.48201897954894,898.678331300622,0.0,1.0
2024-02-13,6.18,6.19,6.18,6.19,2256,5.93464848794258,5.9442514790234,5.93464848794258,5.9442514790234,2349.26803640116,0.0,1.0
2024-02-14,6.6737,6.7107,6.6,6.7107,1962,6.40874815760233,6.44427922460134,6.33797411333674,6.44427922460134,2043.11342527442,0.0,1.0
2024-02-15,6.6737,6.6737,6.6737,6.6737,216,6.40874815760233,6.40874815760233,6.40874815760233,6.40874815760233,224.929918378835,0.0,1.0
2024-02-16,6.35,6.45,6.35,6.3844,3128,6.09789933631641,6.19392924712454,6.09789933631641,6.13093362563441,3257.31844763423,0.0,1.0
2024-02-20,6.23,6.23,6.18,6.18,1653,5.98266344334665,5.98266344334665,5.93464848794258,5.93464848794258,1721.33868092692,0.0,1.0
2024-02-21,6.28,6.31,6.25,6.31,2498,6.03067839875072,6.05948737199315,6.00186942550827,6.05948737199315,2601.27285236263,0.0,1.0
2024-02-22,6.45,6.5815,6.4,6.5815,1445,6.19392924712454,6.32020857983723,6.14591429172047,6.32020857983723,1504.73950026582,0.0,1.0
2024-02-23,6.45,6.45,6.45,6.45,129,6.19392924712454,6.19392924712454,6.19392924712454,6.19392924712454,134.333145698471,0.0,1.0
2024-02-26,6.6,6.75,6.58,6.58,1135,6.33797411333674,6.48201897954894,6.31876813117511,6.31876813117511,1181.9234137036,0.0,1.0
2024-02-27,6.6,6.6,6.22,6.2948,2304,6.33797411333674,6.33797411333674,5.97306045226584,6.04489082555032,2399.25246270757,0.0,1.0
2024-02-28,6.26,6.26,6.26,6.26,226,6.01147241658909,6.01147241658909,6.01147241658909,6.01147241658909,235.343340526003,0.0,1.0
2024-02-29,6.2,6.3403,6.2,6.29,4996,5.95385447010421,6.08858443496802,5.95385447010421,6.04028138983153,5202.54570472527,0.0,1.0
2024-03-01,6.59,6.6,6.215,6.6,2075,6.32837112225593,6.33797411333674,5.96825895672543,6.33797411333674,2160.78509553742,0.0,1.0
2024-03-04,6.57,6.59,6.0401,6.1,3854,6.3091651400943,6.32837112225593,5.800302642722,5.85782455929608,4013.33289551865,0.0,1.0
2024-03-05,6.4,6.56,6.4,6.56,1515,6.14591429172047,6.29956214901348,6.14591429172047,6.29956214901348,1577.63345529599,0.0,1.0
2024-03-06,6.2601,6.3196,6.25,6.26,5915,6.0115684464999,6.06870624343074,6.00186942550827,6.01147241658909,6159.53920005003,0.0,1.0
2024-03-07,6.4296,6.4296,6.3074,6.3074,4233,6.17433914531968,6.17433914531968,6.05699059431214,6.05699059431214,4408.00159489633,0.0,1.0
2024-03-08,6.4,6.4,6.4,6.4,1384,6.14591429172047,6.14591429172047,6.14591429172047,6.14591429172047,1441.21762516809,0.0,1.0
2024-03-11,6.25,6.4,6.25,6.4,4567,6.00186942550827,6.14591429172047,6.00186942550827,6.14591429172047,4755.80989461176,0.0,1.0
2024-03-12,6.275,6.34,6.25,6.34,9415,6.02587690321031,6.08829634523559,6.00186942550827,6.08829634523559,9804.23695155893,0.0,1.0
2024-03-13,6.04,6.3,6.04,6.2,2530,5.8002066128112,6.04988438091234,5.8002066128112,5.95385447010421,2634.59580323357,0.0,1.0
2024-03-14,6.0,6.05,6.0,6.05,2918,5.76179464848794,5.80980960389201,5.76179464848794,5.80980960389201,3038.63658254371,0.0,1.0
2024-03-15,5.76,6.05,5.76,6.05,961,5.53132286254843,5.80980960389201,5.53132286254843,5.80980960389201,1000.72986834287,0.0,1.0
2024-03-18,5.62,5.73,5.62,5.66,2116,5.39688098741704,5.50251388930599,5.39688098741704,5.43529295174029,2203.48012634081,0.0,1.0
2024-03-19,5.75,5.97,5.75,5.965,2254,5.52171987146761,5.7329856752455,5.52171987146761,5.7281841797051,2347.18535197173,0.0,1.0
2024-03-20,5.85,5.85,5.85,5.85,255,5.61774978227575,5.61774978227575,5.61774978227575,5.61774978227575,265.542264752791,0.0,1.0
2024-03-21,5.85,5.85,5.85,5.85,136,5.61774978227575,5.61774978227575,5.61774978227575,5.61774978227575,141.622541201488,0.0,1.0
2024-03-22,5.48,5.65,5.48,5.65,2469,5.26243911228566,5.42568996065948,5.26243911228566,5.42568996065948,2571.07392813584,0.0,1.0
2024-03-25,5.4,5.48,5.355,5.48,826,5.18561518363915,5.26243911228566,5.14240172377549,5.26243911228566,860.1486693561,0.0,1.0
2024-03-26,5.43,5.484,5.43,5.48,973,5.21442415688159,5.26628030871798,5.21442415688159,5.26243911228566,1013.22597491947,0.0,1.0
2024-03-27,5.43,5.43,5.43,5.43,290,5.21442415688159,5.21442415688159,5.21442415688159,5.21442415688159,301.98924226788,0.0,1.0
2024-03-28,5.48,5.5,5.46,5.5,2539,5.26243911228566,5.28164509444728,5.24323313012403,5.28164509444728,2643.96788316602,0.0,1.0
2024-04-01,5.41,5.45,5.25,5.45,4456,5.19521817471996,5.23363013904322,5.04157031742695,5.23363013904322,4640.22090877819,0.0,1.0
2024-04-02,5.42,5.42,5.325,5.325,963,5.20482116580078,5.20482116580078,5.11359275053305,5.11359275053305,1002.8125527723,0.0,1.0
2024-04-03,5.3273,5.45,5.23,5.45,649,5.11580143848164,5.23363013904322,5.02236433526533,5.23363013904322,675.831097351221,0.0,1.0
2024-04-04,5.26,5.44,5.2,5.44,19890,5.05117330850776,5.2240271479624,4.99355536202289,5.2240271479624,20712.2966507177,0.0,1.0
2024-04-05,5.3,5.3,5.3,5.3,10223,5.08958527283102,5.08958527283102,5.08958527283102,5.08958527283102,10645.6414610501,0.0,1.0
2024-04-08,5.3,5.4,5.3,5.3458,2683,5.08958527283102,5.18561518363915,5.08958527283102,5.13356697198114,2793.92116208525,0.0,1.0
2024-04-09,5.02,5.35,5.02,5.2501,6017,4.82070152256825,5.13760022823508,4.82070152256825,5.04166634733776,6265.75610595115,0.0,1.0
2024-04-10,5.1,5.1,5.05,5.1,1219,4.89752545121475,4.89752545121475,4.84951049581069,4.89752545121475,1269.39615973981,0.0,1.0
2024-04-11,5.3499,5.35,5.32,5.33,6348,5.13750419832428,5.13760022823508,5.10879125499264,5.11839424607346,6610.44037902241,0.0,1.0
2024-04-12,5.2968,5.3401,5.16,5.16,1926,5.08651231568516,5.12809326706508,4.95514339769963,4.95514339769963,2005.62510554461,0.0,1.0
2024-04-15,5.21,5.34,5.21,5.32,843,5.0031583531037,5.12799723715427,5.0031583531037,5.10879125499264,877.851487006285,0.0,1.0
2024-04-16,5.13,5.225,5.12,5.2,2656,4.92633442445719,5.01756283972492,4.91673143337638,4.99355536202289,2765.80492228789,0.0,1.0
2024-04-17,5.1661,5.275,5.13,5.2001,6647,4.96100122225893,5.06557779512899,4.92633442445719,4.99365139193369,6921.80170122275,0.0,1.0
2024-04-18,5.1,5.1,5.1,5.1,1899,4.89752545121475,4.89752545121475,4.89752545121475,4.89752545121475,1977.50886574726,0.0,1.0
2024-04-19,5.225,5.225,5.0,5.0,5663,5.11359275053305,5.11359275053305,4.89339019189766,4.89339019189766,5786.37690631808,0.1,1.0
2024-04-22,5.205,5.205,5.1482,5.1482,1148,5.09401918976546,5.09401918976546,5.0384302771855,5.0384302771855,1173.01089324619,0.0,1.0
2024-04-23,5.03,5.31,5.03,5.08,4705,4.92275053304904,5.19678038379531,4.92275053304904,4.97168443496802,4807.50544662309,0.0,1.0
2024-04-24,5.35,5.35,5.35,5.35,234,5.23592750533049,5.23592750533049,5.23592750533049,5.23592750533049,239.098039215686,0.0,1.0
2024-04-25,5.28,5.28,5.28,5.28,128,5.16742004264392,5.16742004264392,5.16742004264392,5.16742004264392,130.788671023965,0.0,1.0
2024-04-26,5.03,5.27,5.0,5.0,2724,4.92275053304904,5.15763326226013,4.89339019189766,4.89339019189766,2783.34640522876,0.0,1.0
2024-04-29,4.99,5.0101,4.67,5.0,14786,4.88360341151386,4.90327484008529,4.57042643923241,4.89339019189766,15108.1350762527,0.0,1.0
2024-04-30,4.94,4.94,4.9,4.9,2987,4.83466950959488,4.83466950959488,4.7955223880597,4.7955223880597,3052.07625272331,0.0,1.0
2024-05-01,4.9897,5.25,4.85,4.85,4380,4.88330980810235,5.13805970149254,4.74658848614073,4.74658848614073,4475.4248366013,0.0,1.0
2024-05-02,5.17,5.27,4.8501,5.24,2037,5.05976545842218,5.15763326226013,4.74668635394456,5.12827292110874,2081.37908496732,0.0,1.0
2024-05-03,5.2,5.2,5.11,5.11,3061,5.08912579957356,5.08912579957356,5.0010447761194,5.0010447761194,3127.68845315904,0.0,1.0
2024-05-06,5.3,5.6,5.15,5.35,11246,5.18699360341151,5.48059701492537,5.04019189765459,5.23592750533049,11491.0108932462,0.0,1.0
2024-05-07,5.15,5.35,5.0246,5.35,7053,5.04019189765459,5.23592750533049,4.91746567164179,5.23592750533049,7206.66013071895,0.0,1.0
2024-05-08,5.4,5.4,5.325,5.325,14993,5.28486140724947,5.28486140724947,5.211460554371,5.211460554371,15319.6448801743,0.0,1.0
2024-05-09,5.5,5.5,5.4,5.4997,15980,5.38272921108742,5.38272921108742,5.28486140724947,5.38243560767591,16328.1481481481,0.0,1.0
2024-05-10,5.4512,5.4512,5.26,5.45,3942,5.3349697228145,5.3349697228145,5.14784648187633,5.33379530916844,4027.88235294118,0.0,1.0
2024-05-13,5.17,5.363,5.16,5.3,12479,5.05976545842218,5.24865031982943,5.04997867803838,5.18699360341151,12750.8736383442,0.0,1.0
2024-05-14,5.03,5.2084,5.0,5.16,4732,4.92275053304904,5.09734669509595,4.89339019189766,5.04997867803838,4835.09368191721,0.0,1.0
2024-05-15,5.02,5.1683,5.02,5.1683,1197,4.91296375266525,5.05810170575693,4.91296375266525,5.05810170575693,1223.07843137255,0.0,1.0
2024-05-16,4.75,5.14,4.75,5.01,4268,4.64872068230277,5.03040511727079,4.64872068230277,4.90317697228145,4360.98474945534,0.0,1.0
2024-05-17,4.855,5.0,4.7,5.0,1229,4.75148187633262,4.89339019189766,4.5997867803838,4.89339019189766,1255.77559912854,0.0,1.0
2024-05-20,4.8103,4.965,4.8103,4.965,486,4.70773496801706,4.85913646055437,4.70773496801706,4.85913646055437,496.588235294117,0.0,1.0
2024-05-21,4.65,4.9,4.65,4.9,5545,4.55085287846482,4.7955223880597,4.55085287846482,4.7955223880597,5665.80610021786,0.0,1.0
2024-05-22,4.31,4.7292,4.0001,4.7292,15909,4.21810234541578,4.62836417910448,3.91481002132196,4.62836417910448,16255.6013071895,0.0,1.0
2024-05-23,4.1053,4.57,3.7401,4.35,27054,4.01776695095949,4.47255863539446,3.66035373134328,4.25724946695096,27643.4117647059,0.0,1.0
2024-05-24,4.47,4.47,4.25,4.3,44333,4.3746908315565,4.3746908315565,4.15938166311301,4.20831556503198,45298.8605664488,0.0,1.0
2024-05-28,4.3994,4.59,4.39,4.4088,4999,4.30559616204691,4.49213219616205,4.29639658848614,4.31479573560768,5107.91067538126,0.0,1.0
2024-05-29,4.25,4.43,4.0501,4.33,12894,4.15938166311301,4.33554371002132,3.96374392324094,4.23767590618337,13174.9150326797,0.0,1.0
2024-05-30,4.25,4.39,4.25,4.39,10083,4.15938166311301,4.29639658848614,4.15938166311301,4.29639658848614,10302.6732026144,0.0,1.0
2024-05-31,4.3,4.3795,4.06,4.256,13821,4.20831556503198,4.28612046908316,3.9734328358209,4.16525373134328,14122.1111111111,0.0,1.0
2024-06-03,4.3,4.39,4.25,4.25,2667,4.20831556503198,4.29639658848614,4.15938166311301,4.15938166311301,2725.1045751634,0.0,1.0
2024-06-04,4.38,4.4005,4.34,4.4,7742,4.28660980810235,4.30667270788913,4.24746268656716,4.30618336886994,7910.67102396513,0.0,1.0
2024-06-05,4.34,4.4,4.26,4.36,9857,4.24746268656716,4.30618336886994,4.1691684434968,4.26703624733476,10071.7494553377,0.0,1.0
2024-06-06,4.19,4.34,4.0501,4.34,13716,4.10066098081024,4.24746268656716,3.96374392324094,4.24746268656716,14014.8235294117,0.0,1.0
2024-06-07,4.13,4.2397,4.13,4.1901,7659,4.04194029850746,4.1493012793177,4.04194029850746,4.10075884861407,7825.86274509804,0.0,1.0
2024-06-10,4.0,4.3044,4.0,4.3044,5749,3.91471215351812,4.21262174840085,3.91471215351812,4.21262174840085,5874.25054466231,0.0,1.0
2024-06-11,4.0,4.2599,4.0,4.2,11087,3.91471215351812,4.16907057569296,3.91471215351812,4.11044776119403,11328.5468409586,0.0,1.0
2024-06-12,3.9,4.17,3.75,4.1037,24446,3.81684434968017,4.08108742004264,3.67004264392324,4.01620106609808,24978.5925925926,0.0,1.0
2024-06-13,3.8699,4.02,3.6701,3.97,10162,3.78738614072495,3.93428571428571,3.59184626865672,3.88535181236674,10383.394335512,0.0,1.0
2024-06-14,3.94,3.97,3.37,3.835,29486,3.85599147121535,3.88535181236674,3.29814498933902,3.7532302771855,30128.3965141612,0.0,1.0
2024-06-17,3.925,4.12,3.9201,4.08,7048,3.84131130063966,4.03215351812367,3.8365157782516,3.99300639658849,7201.55119825708,0.0,1.0
2024-06-18,3.8,4.025,3.8,4.025,10505,3.71897654584222,3.93917910447761,3.71897654584222,3.93917910447761,10733.8671023965,0.0,1.0
2024-06-20,3.9,3.904,3.77,3.77,2232,3.81684434968017,3.82075906183369,3.68961620469083,3.68961620469083,2280.62745098039,0.0,1.0
2024-06-21,3.78,3.9999,3.78,3.895,3721,3.69940298507463,3.91461428571429,3.69940298507463,3.81195095948827,3802.06753812636,0.0,1.0
2024-06-24,3.9999,4.0,3.78,3.78,3149,3.91461428571429,3.91471215351812,3.69940298507463,3.69940298507463,3217.60566448801,0.0,1.0
2024-06-25,3.99,4.0,3.975,3.975,2830,3.90492537313433,3.91471215351812,3.89024520255864,3.89024520255864,2891.65577342048,0.0,1.0
2024-06-26,3.9,3.95,3.9,3.95,457,3.81684434968017,3.86577825159915,3.81684434968017,3.86577825159915,466.956427015251,0.0,1.0
2024-06-27,3.94,3.99,3.8601,3.88,3292,3.85599147121535,3.90492537313433,3.77779509594883,3.79727078891258,3363.72113289761,0.0,1.0
2024-06-28,3.9645,4.16,3.9645,4.055,32154,3.87996908315565,4.07130063965885,3.87996908315565,3.968539445629,32854.522875817,0.0,1.0
2024-07-01,3.9492,4.04,3.92,4.04,2831,3.86499530916844,3.95385927505331,3.83641791044776,3.95385927505331,2892.67755991286,0.0,1.0
2024-07-02,3.95,3.96,3.95,3.96,1782,3.86577825159915,3.87556503198294,3.86577825159915,3.87556503198294,1820.82352941176,0.0,1.0
2024-07-03,3.9973,3.9973,3.9757,3.9757,1293,3.9120697228145,3.9120697228145,3.8909302771855,3.8909302771855,1321.16993464052,0.0,1.0
2024-07-05,4.0,4.0,3.994,3.9997,1805,3.91471215351812,3.91471215351812,3.90884008528785,3.91441855010661,1844.32461873639,0.0,1.0
2024-07-08,4.12,4.1437,3.97,4.0,4339,4.03215351812367,4.05534818763326,3.88535181236674,3.91471215351812,4433.53159041394,0.0,1.0
2024-07-09,4.25,4.3075,4.02,4.02,4174,4.15938166311301,4.21565565031983,3.93428571428571,3.93428571428571,4264.93681917211,0.0,1.0
2024-07-10,4.05,4.06,4.0,4.05,3543,3.9636460554371,3.9734328358209,3.91471215351812,3.9636460554371,3620.18954248366,0.0,1.0
2024-07-11,4.05,4.17,4.0,4.155,5596,3.9636460554371,4.08108742004264,3.91471215351812,4.06640724946695,5717.91721132898,0.0,1.0
2024-07-12,4.66,4.68,4.12,4.12,33376,4.56063965884861,4.5802132196162,4.03215351812367,4.03215351812367,34103.1459694989,0.0,1.0
2024-07-15,4.99,5.44,4.77,4.77,19620,4.88360341151386,5.32400852878465,4.66829424307036,4.66829424307036,20047.4509803922,0.0,1.0
2024-07-16,4.52,5.045,4.375,4.99,71456,4.42362473347548,4.93743070362473,4.28171641791045,4.88360341151386,73012.7755991285,0.0,1.0
2024-07-17,4.59,4.6,4.5001,4.54,8916,4.49213219616205,4.50191897654584,4.40414904051173,4.44319829424307,9110.24836601306,0.0,1.0
2024-07-18,4.45,4.67,4.44,4.59,22824,4.35511727078891,4.57042643923241,4.34533049040512,4.49213219616205,23321.2549019608,0.0,1.0
2024-07-19,4.6264,4.68,4.5,4.55,27393,4.52775607675906,4.5802132196162,4.40405117270789,4.45298507462687,27989.7973856209,0.0,1.0
2024-07-22,4.59,4.6,4.4901,4.6,5779,4.59,4.6,4.4901,4.6,5779,0.1,1.0
2024-07-23,4.51,4.7,4.51,4.6,11824,4.51,4.7,4.51,4.6,11824,0.0,1.0
2024-07-24,4.587,4.6,4.53,4.5987,3767,4.587,4.6,4.53,4.5987,3767,0.0,1.0
2024-07-25,4.595,4.66,4.5775,4.61,13897,4.595,4.66,4.5775,4.61,13897,0.0,1.0
2024-07-26,4.7,4.76,4.61,4.65,12966,4.7,4.76,4.61,4.65,12966,0.0,1.0
2024-07-29,4.7149,4.85,4.65,4.7365,7353,4.7149,4.85,4.65,4.7365,7353,0.0,1.0
2024-07-30,4.66,4.92,4.66,4.66,3374,4.66,4.92,4.66,4.66,3374,0.0,1.0
2024-07-31,4.66,4.78,4.66,4.71,18018,4.66,4.78,4.66,4.71,18018,0.0,1.0
2024-08-01,4.6,4.695,4.58,4.67,18789,4.6,4.695,4.58,4.67,18789,0.0,1.0
2024-08-02,4.59,4.73,4.52,4.68,6357,4.59,4.73,4.52,4.68,6357,0.0,1.0
2024-08-05,4.53,4.682,4.52,4.62,9273,4.53,4.682,4.52,4.62,9273,0.0,1.0
2024-08-06,4.56,4.58,4.5351,4.5351,981,4.56,4.58,4.5351,4.5351,981,0.0,1.0
2024-08-07,4.56,4.59,4.56,4.56,1806,4.56,4.59,4.56,4.56,1806,0.0,1.0
2024-08-08,4.59,4.59,4.56,4.5879,14302,4.59,4.59,4.56,4.5879,14302,0.0,1.0
2024-08-09,4.545,4.5834,4.52,4.57,14309,4.545,4.5834,4.52,4.57,14309,0.0,1.0
2024-08-12,4.57,4.59,4.5444,4.59,8795,4.57,4.59,4.5444,4.59,8795,0.0,1.0
2024-08-13,4.58,4.66,4.57,4.595,19034,4.58,4.66,4.57,4.595,19034,0.0,1.0
2024-08-14,4.6517,4.6517,4.59,4.6,2185,4.6517,4.6517,4.59,4.6,2185,0.0,1.0
2024-08-15,4.7,4.7,4.65,4.65,3562,4.7,4.7,4.65,4.65,3562,0.0,1.0
2024-08-16,4.71,4.86,4.71,4.86,2284,4.71,4.86,4.71,4.86,2284,0.0,1.0
2024-08-19,4.82,4.85,4.8,4.8,5486,4.82,4.85,4.8,4.8,5486,0.0,1.0
2024-08-20,4.87,4.87,4.85,4.85,1349,4.87,4.87,4.85,4.85,1349,0.0,1.0
2024-08-21,4.87,4.87,4.86,4.86,2096,4.87,4.87,4.86,4.86,2096,0.0,1.0
2024-08-22,4.87,4.87,4.87,4.87,45,4.87,4.87,4.87,4.87,45,0.0,1.0
2024-08-23,4.95,4.95,4.9,4.9,5634,4.95,4.95,4.9,4.9,5634,0.0,1.0
2024-08-26,5.08,5.29,5.0,5.0,7298,5.08,5.29,5.0,5.0,7298,0.0,1.0
2024-08-27,5.1601,5.23,5.05,5.06,14978,5.1601,5.23,5.05,5.06,14978,0.0,1.0
2024-08-28,5.18,5.181,5.17,5.17,19803,5.18,5.181,5.17,5.17,19803,0.0,1.0
2024-08-29,5.25,5.25,5.17,5.215,9595,5.25,5.25,5.17,5.215,9595,0.0,1.0
2024-08-30,5.23,5.23,5.23,5.23,445,5.23,5.23,5.23,5.23,445,0.0,1.0
2024-09-03,5.25,5.25,5.23,5.23,821,5.25,5.25,5.23,5.23,821,0.0,1.0
2024-09-04,5.44,5.44,5.29,5.29,845,5.44,5.44,5.29,5.29,845,0.0,1.0
2024-09-05,5.44,5.44,5.44,5.44,75,5.44,5.44,5.44,5.44,75,0.0,1.0
2024-09-06,5.44,5.44,5.44,5.44,321,5.44,5.44,5.44,5.44,321,0.0,1.0
2024-09-09,5.53,5.89,5.36,5.37,9086,5.53,5.89,5.36,5.37,9086,0.0,1.0
2024-09-10,5.44,5.71,5.41,5.7,5347,5.44,5.71,5.41,5.7,5347,0.0,1.0
2024-09-11,5.75,5.75,5.55,5.7,9140,5.75,5.75,5.55,5.7,9140,0.0,1.0
2024-09-12,5.54,5.7443,5.52,5.55,4981,5.54,5.7443,5.52,5.55,4981,0.0,1.0
2024-09-13,5.75,5.75,5.6,5.6,3485,5.75,5.75,5.6,5.6,3485,0.0,1.0
2024-09-16,5.52,5.74,5.3799,5.57,17276,5.52,5.74,5.3799,5.57,17276,0.0,1.0
2024-09-17,5.41,5.74,5.41,5.72,6751,5.41,5.74,5.41,5.72,6751,0.0,1.0
2024-09-18,5.43,5.45,5.41,5.41,3686,5.43,5.45,5.41,5.41,3686,0.0,1.0
2024-09-19,5.43,5.43,5.43,5.43,2644,5.43,5.43,5.43,5.43,2644,0.0,1.0
2024-09-20,6.0,6.0,5.48,5.48,27334,6.0,6.0,5.48,5.48,27334,0.0,1.0
2024-09-23,5.65,5.755,5.65,5.755,584,5.65,5.755,5.65,5.755,584,0.0,1.0
2024-09-24,5.85,5.93,5.6899,5.93,4510,5.85,5.93,5.6899,5.93,4510,0.0,1.0
2024-09-25,5.8206,5.88,5.7099,5.7099,5489,5.8206,5.88,5.7099,5.7099,5489,0.0,1.0
2024-09-26,5.76,5.89,5.66,5.68,10978,5.76,5.89,5.66,5.68,10978,0.0,1.0
2024-09-27,5.66,5.75,5.66,5.67,7191,5.66,5.75,5.66,5.67,7191,0.0,1.0
2024-09-30,5.6,5.75,5.6,5.68,6865,5.6,5.75,5.6,5.68,6865,0.0,1.0
2024-10-01,5.6,5.6,5.6,5.6,633,5.6,5.6,5.6,5.6,633,0.0,1.0
2024-10-02,5.56,5.675,5.56,5.675,6179,5.56,5.675,5.56,5.675,6179,0.0,1.0
2024-10-03,5.5,5.55,5.5,5.52,3259,5.5,5.55,5.5,5.52,3259,0.0,1.0
2024-10-04,5.5,5.5,5.5,5.5,323,5.5,5.5,5.5,5.5,323,0.0,1.0
2024-10-07,5.185,5.49,5.1296,5.49,6932,5.185,5.49,5.1296,5.49,6932,0.0,1.0
2024-10-08,5.12,5.3001,5.12,5.14,7061,5.12,5.3001,5.12,5.14,7061,0.0,1.0
2024-10-09,5.1255,5.1255,5.1255,5.1255,1198,5.1255,5.1255,5.1255,5.1255,1198,0.0,1.0
2024-10-10,5.6,5.6,5.3619,5.3619,10226,5.6,5.6,5.3619,5.3619,10226,0.0,1.0
2024-10-11,5.5426,5.5426,5.43,5.43,1068,5.5426,5.5426,5.43,5.43,1068,0.0,1.0
2024-10-14,5.36,5.55,5.3496,5.35,6111,5.36,5.55,5.3496,5.35,6111,0.0,1.0
2024-10-15,5.37,5.46,5.37,5.46,1261,5.37,5.46,5.37,5.46,1261,0.0,1.0
2024-10-16,5.56,5.65,5.4,5.6,6068,5.56,5.65,5.4,5.6,6068,0.0,1.0
2024-10-17,5.5,5.64,5.45,5.525,5231,5.5,5.64,5.45,5.525,5231,0.0,1.0
2024-10-18,5.5,5.5,5.5,5.5,36,5.5,5.5,5.5,5.5,36,0.0,1.0
2024-10-21,5.51,5.65,5.51,5.52,5661,5.51,5.65,5.51,5.52,5661,0.0,1.0
2024-10-22,5.51,5.65,5.51,5.62,3634,5.51,5.65,5.51,5.62,3634,0.0,1.0
2024-10-23,5.565,5.6,5.4,5.5,9006,5.565,5.6,5.4,5.5,9006,0.0,1.0
2024-10-24,5.36,5.64,4.9701,5.51,7794,5.36,5.64,4.9701,5.51,7794,0.0,1.0
2024-10-25,5.54,5.59,5.25,5.35,12597,5.54,5.59,5.25,5.35,12597,0.0,1.0
2024-10-28,5.54,5.54,5.54,5.54,519,5.54,5.54,5.54,5.54,519,0.0,1.0
2024-10-29,5.57,5.57,5.57,5.57,438,5.57,5.57,5.57,5.57,438,0.0,1.0
2024-10-30,5.6549,5.6549,5.2601,5.2601,850,5.6549,5.6549,5.2601,5.2601,850,0.0,1.0
2024-10-31,5.9,5.9,5.57,5.57,1550,5.9,5.9,5.57,5.57,1550,0.0,1.0
2024-11-01,5.5,5.87,5.39,5.87,18144,5.5,5.87,5.39,5.87,18144,0.0,1.0
2024-11-04,5.5,5.5,5.29,5.5,2029,5.5,5.5,5.29,5.5,2029,0.0,1.0
2024-11-05,5.5,5.5,5.5,5.5,423,5.5,5.5,5.5,5.5,423,0.0,1.0
2024-11-06,5.5,5.5,5.5,5.5,66,5.5,5.5,5.5,5.5,66,0.0,1.0
2024-11-07,5.6089,5.7101,5.4,5.5,3129,5.6089,5.7101,5.4,5.5,3129,0.0,1.0
2024-11-08,5.36,5.5,5.25,5.35,4683,5.36,5.5,5.25,5.35,4683,0.0,1.0
2024-11-11,5.7,5.74,5.34,5.48,5185,5.7,5.74,5.34,5.48,5185,0.0,1.0
2024-11-12,6.16,6.16,5.52,5.52,9083,6.16,6.16,5.52,5.52,9083,0.0,1.0
2024-11-13,5.962,6.06,5.6714,6.06,782,5.962,6.06,5.6714,6.06,782,0.0,1.0
2024-11-14,5.962,5.962,5.962,5.962,47,5.962,5.962,5.962,5.962,47,0.0,1.0
2024-11-15,5.76,5.76,5.76,5.76,294,5.76,5.76,5.76,5.76,294,0.0,1.0
2024-11-18,5.67,5.99,5.62,5.62,2392,5.67,5.99,5.62,5.62,2392,0.0,1.0
2024-11-19,5.96,5.9999,5.53,5.53,17448,5.96,5.9999,5.53,5.53,17448,0.0,1.0
2024-11-20,5.62,5.97,5.62,5.78,5449,5.62,5.97,5.62,5.78,5449,0.0,1.0
2024-11-21,5.775,5.9999,5.35,5.35,9652,5.775,5.9999,5.35,5.35,9652,0.0,1.0
2024-11-22,5.6,6.0,5.6,6.0,1514,5.6,6.0,5.6,6.0,1514,0.0,1.0
2024-11-25,6.25,6.27,5.68,5.71,13231,6.25,6.27,5.68,5.71,13231,0.0,1.0
2024-11-26,5.91,6.06,5.91,6.06,2742,5.91,6.06,5.91,6.06,2742,0.0,1.0
2024-11-27,6.05,6.2685,5.8,6.09,10013,6.05,6.2685,5.8,6.09,10013,0.0,1.0
2024-11-29,6.0,6.0,6.0,6.0,146,6.0,6.0,6.0,6.0,146,0.0,1.0
2024-12-02,5.87,6.29,5.87,6.29,22282,5.87,6.29,5.87,6.29,22282,0.0,1.0
2024-12-03,6.0,6.31,6.0,6.21,4618,6.0,6.31,6.0,6.21,4618,0.0,1.0
2024-12-04,5.96,5.96,5.96,5.96,889,5.96,5.96,5.96,5.96,889,0.0,1.0
2024-12-05,5.96,5.96,5.96,5.96,148,5.96,5.96,5.96,5.96,148,0.0,1.0
2024-12-06,5.9817,5.9843,5.9817,5.9843,725,5.9817,5.9843,5.9817,5.9843,725,0.0,1.0
2024-12-09,6.0,6.2,5.9085,6.0,12267,6.0,6.2,5.9085,6.0,12267,0.0,1.0
2024-12-10,5.905,6.28,5.89,6.17,12387,5.905,6.28,5.89,6.17,12387,0.0,1.0
2024-12-11,6.99,6.99,5.87,5.89,20168,6.99,6.99,5.87,5.89,20168,0.0,1.0
2024-12-12,6.14,6.2,6.04,6.04,1224,6.14,6.2,6.04,6.04,1224,0.0,1.0
2024-12-13,5.95,6.11,5.95,6.11,8659,5.95,6.11,5.95,6.11,8659,0.0,1.0
2024-12-16,5.9,5.99,5.85,5.99,4595,5.9,5.99,5.85,5.99,4595,0.0,1.0
2024-12-17,5.82,5.82,5.81,5.82,1413,5.82,5.82,5.81,5.82,1413,0.0,1.0
2024-12-18,5.84,6.0,5.835,6.0,3590,5.84,6.0,5.835,6.0,3590,0.0,1.0
2024-12-19,5.7,5.83,5.61,5.83,2530,5.7,5.83,5.61,5.83,2530,0.0,1.0
2024-12-20,5.85,5.955,5.8,5.8,1776,5.85,5.955,5.8,5.8,1776,0.0,1.0
2024-12-23,5.93,5.958,5.6,5.6,5411,5.93,5.958,5.6,5.6,5411,0.0,1.0
2024-12-24,5.725,5.725,5.725,5.725,488,5.725,5.725,5.725,5.725,488,0.0,1.0
2024-12-26,5.95,6.0757,5.6123,5.64,12093,5.95,6.0757,5.6123,5.64,12093,0.0,1.0
2024-12-27,5.8387,5.93,5.8387,5.91,1475,5.8387,5.93,5.8387,5.91,1475,0.0,1.0
2024-12-30,5.81,6.15,5.64,5.875,11720,5.81,6.15,5.64,5.875,11720,0.0,1.0
2024-12-31,5.825,5.85,5.6001,5.85,6113,5.825,5.85,5.6001,5.85,6113,0.0,1.0
2025-01-02,5.85,5.9,5.85,5.85,5530,5.85,5.9,5.85,5.85,5530,0.0,1.0
2025-01-03,5.75,5.88,5.5789,5.88,1622,5.75,5.88,5.5789,5.88,1622,0.0,1.0
2025-01-06,5.7701,5.88,5.77,5.88,3612,5.7701,5.88,5.77,5.88,3612,0.0,1.0
2025-01-07,5.87,5.87,5.6501,5.75,5041,5.87,5.87,5.6501,5.75,5041,0.0,1.0
2025-01-08,5.78,5.78,5.78,5.78,257,5.78,5.78,5.78,5.78,257,0.0,1.0
2025-01-10,5.68,5.74,5.5501,5.7399,4192,5.68,5.74,5.5501,5.7399,4192,0.0,1.0
2025-01-13,5.68,5.68,5.5501,5.615,1106,5.68,5.68,5.5501,5.615,1106,0.0,1.0
2025-01-14,5.68,5.68,5.68,5.68,196,5.68,5.68,5.68,5.68,196,0.0,1.0
2025-01-15,5.88,6.25,5.6635,5.6635,18797,5.88,6.25,5.6635,5.6635,18797,0.0,1.0
2025-01-16,5.6753,5.92,5.6753,5.76,1593,5.6753,5.92,5.6753,5.76,1593,0.0,1.0
2025-01-17,5.76,5.88,5.76,5.88,4962,5.76,5.88,5.76,5.88,4962,0.0,1.0
2025-01-21,5.675,5.8681,5.6,5.8681,16261,5.675,5.8681,5.6,5.8681,16261,0.0,1.0
2025-01-22,5.6,5.66,5.56,5.62,11621,5.6,5.66,5.56,5.62,11621,0.0,1.0
2025-01-23,5.5508,5.75,5.48,5.6,16471,5.5508,5.75,5.48,5.6,16471,0.0,1.0
2025-01-24,5.45,5.5987,5.45,5.59,2334,5.45,5.5987,5.45,5.59,2334,0.0,1.0
2025-01-27,4.595,5.5925,4.1,5.46,34215,4.595,5.5925,4.1,5.46,34215,0.0,1.0
2025-01-28,4.62,4.996,4.4,4.68,13425,4.62,4.996,4.4,4.68,13425,0.0,1.0
2025-01-29,4.82,5.42,4.52,4.52,30815,4.82,5.42,4.52,4.52,30815,0.0,1.0
2025-01-30,4.87,5.4363,4.86,5.1,5239,4.87,5.4363,4.86,5.1,5239,0.0,1.0
2025-01-31,4.97,5.17,4.91,5.04,5317,4.97,5.17,4.91,5.04,5317,0.0,1.0
2025-02-03,4.67,4.9404,4.67,4.9,4396,4.67,4.9404,4.67,4.9,4396,0.0,1.0
2025-02-04,4.7037,5.18,4.67,4.8,19063,4.7037,5.18,4.67,4.8,19063,0.0,1.0
2025-02-05,4.71,4.75,4.71,4.71,7069,4.71,4.75,4.71,4.71,7069,0.0,1.0
2025-02-06,4.75,4.9644,4.72,4.72,5037,4.75,4.9644,4.72,4.72,5037,0.0,1.0
2025-02-07,4.8,4.8,4.76,4.77,475,4.8,4.8,4.76,4.77,475,0.0,1.0
2025-02-10,4.85,4.85,4.76,4.78,2552,4.85,4.85,4.76,4.78,2552,0.0,1.0
2025-02-11,4.9,4.9,4.76,4.76,2294,4.9,4.9,4.76,4.76,2294,0.0,1.0
2025-02-12,4.94,4.95,4.71,4.95,1440,4.94,4.95,4.71,4.95,1440,0.0,1.0
2025-02-13,4.94,4.94,4.94,4.94,163,4.94,4.94,4.94,4.94,163,0.0,1.0
2025-02-14,4.72,4.72,4.72,4.72,430,4.72,4.72,4.72,4.72,430,0.0,1.0
2025-02-18,4.883,4.883,4.55,4.73,5543,4.883,4.883,4.55,4.73,5543,0.0,1.0
2025-02-19,4.8001,4.85,4.8,4.84,4446,4.8001,4.85,4.8,4.84,4446,0.0,1.0
2025-02-20,4.7612,4.96,4.7612,4.96,6246,4.7612,4.96,4.7612,4.96,6246,0.0,1.0
2025-02-21,4.91,4.97,4.85,4.85,1691,4.91,4.97,4.85,4.85,1691,0.0,1.0
2025-02-24,4.85,4.98,4.85,4.915,1280,4.85,4.98,4.85,4.915,1280,0.0,1.0
2025-02-25,4.85,4.85,4.85,4.85,58,4.85,4.85,4.85,4.85,58,0.0,1.0
2025-02-26,4.925,4.925,4.925,4.925,255,4.925,4.925,4.925,4.925,255,0.0,1.0
2025-02-27,4.88,4.88,4.87,4.87,1929,4.88,4.88,4.87,4.87,1929,0.0,1.0
2025-02-28,4.9,4.91,4.86,4.89,2882,4.9,4.91,4.86,4.89,2882,0.0,1.0
2025-03-03,4.95,4.987,4.9,4.9,2126,4.95,4.987,4.9,4.9,2126,0.0,1.0
2025-03-04,4.9781,4.99,4.9,4.9,2052,4.9781,4.99,4.9,4.9,2052,0.0,1.0
2025-03-05,4.95,5.0,4.95,4.99,4029,4.95,5.0,4.95,4.99,4029,0.0,1.0
2025-03-06,4.995,5.075,4.95,4.95,12060,4.995,5.075,4.95,4.95,12060,0.0,1.0
2025-03-07,5.075,5.2465,4.95,5.2465,1897,5.075,5.2465,4.95,5.2465,1897,0.0,1.0
2025-03-10,5.05,5.18,4.9,4.93,6897,5.05,5.18,4.9,4.93,6897,0.0,1.0
2025-03-11,5.0471,5.0471,5.0471,5.0471,158,5.0471,5.0471,5.0471,5.0471,158,0.0,1.0
2025-03-12,5.05,5.05,5.05,5.05,227,5.05,5.05,5.05,5.05,227,0.0,1.0
2025-03-13,5.05,5.05,5.05,5.05,180,5.05,5.05,5.05,5.05,180,0.0,1.0
2025-03-14,5.0,5.0,5.0,5.0,207,5.0,5.0,5.0,5.0,207,0.0,1.0
2025-03-17,5.08,5.08,5.001,5.0548,32015,5.08,5.08,5.001,5.0548,32015,0.0,1.0
2025-03-18,5.02,5.02,5.0,5.0,2673,5.02,5.02,5.0,5.0,2673,0.0,1.0
2025-03-19,5.02,5.02,5.02,5.02,217,5.02,5.02,5.02,5.02,217,0.0,1.0
2025-03-20,5.02,5.0999,5.02,5.09,830,5.02,5.0999,5.02,5.09,830,0.0,1.0
2025-03-21,5.23,5.23,5.02,5.02,4711,5.23,5.23,5.02,5.02,4711,0.0,1.0
2025-03-24,5.04,5.04,5.04,5.04,292,5.04,5.04,5.04,5.04,292,0.0,1.0
2025-03-25,5.23,5.25,5.15,5.15,3169,5.23,5.25,5.15,5.15,3169,0.0,1.0
2025-03-26,5.23,5.23,5.23,5.23,455,5.23,5.23,5.23,5.23,455,0.0,1.0
2025-03-27,5.21,5.301,4.8,5.2,31275,5.21,5.301,4.8,5.2,31275,0.0,1.0
2025-03-28,5.34,5.4,5.1827,5.21,8171,5.34,5.4,5.1827,5.21,8171,0.0,1.0
2025-03-31,5.07,5.24,5.07,5.1,9679,5.07,5.24,5.07,5.1,9679,0.0,1.0
2025-04-01,5.09,5.09,5.09,5.09,298,5.09,5.09,5.09,5.09,298,0.0,1.0
2025-04-02,5.13,5.56,5.1,5.1192,37862,5.13,5.56,5.1,5.1192,37862,0.0,1.0
2025-04-03,5.1,5.225,5.1,5.1,24315,5.1,5.225,5.1,5.1,24315,0.0,1.0
2025-04-04,5.1001,5.17,5.09,5.1,5225,5.1001,5.17,5.09,5.1,5225,0.0,1.0
2025-04-07,5.17,5.49,5.02,5.02,4120,5.17,5.49,5.02,5.02,4120,0.0,1.0
2025-04-08,5.12,5.13,5.12,5.1206,967,5.12,5.13,5.12,5.1206,967,0.0,1.0
2025-04-09,5.095,5.2058,5.095,5.13,1354,5.095,5.2058,5.095,5.13,1354,0.0,1.0
2025-04-10,5.3419,5.69,5.11,5.19,19961,5.3419,5.69,5.11,5.19,19961,0.0,1.0
2025-04-11,5.063,5.462,4.77,5.11,4560,5.063,5.462,4.77,5.11,4560,0.0,1.0
2025-04-14,5.05,5.05,5.02,5.02,971,5.05,5.05,5.02,5.02,971,0.0,1.0
2025-04-15,5.05,5.05,5.05,5.05,733,5.05,5.05,5.05,5.05,733,0.0,1.0
2025-04-16,4.836,5.06,4.836,5.06,2234,4.836,5.06,4.836,5.06,2234,0.0,1.0
2025-04-17,5.21,5.3,5.1,5.1,2157,5.21,5.3,5.1,5.1,2157,0.0,1.0
2025-04-21,5.22,5.59,4.7,5.1,13483,5.22,5.59,4.7,5.1,13483,0.0,1.0
2025-04-22,5.35,5.35,5.2,5.2,3398,5.35,5.35,5.2,5.2,3398,0.0,1.0
2025-04-23,5.16,5.35,5.16,5.35,1235,5.16,5.35,5.16,5.35,1235,0.0,1.0
2025-04-24,5.2,5.21,5.17,5.21,1195,5.2,5.21,5.17,5.21,1195,0.0,1.0
2025-04-25,5.2,5.2,5.2,5.2,874,5.2,5.2,5.2,5.2,874,0.0,1.0
2025-04-28,5.2,5.2,5.2,5.2,248,5.2,5.2,5.2,5.2,248,0.0,1.0
2025-04-29,5.21,5.45,5.15,5.21,11457,5.21,5.45,5.15,5.21,11457,0.0,1.0
2025-04-30,5.25,5.435,5.2201,5.2201,2249,5.25,5.435,5.2201,5.2201,2249,0.0,1.0
2025-05-01,5.45,5.45,5.45,5.45,625,5.45,5.45,5.45,5.45,625,0.0,1.0
2025-05-02,5.31,5.3687,5.22,5.3687,996,5.31,5.3687,5.22,5.3687,996,0.0,1.0
2025-05-05,5.2614,5.2614,5.2614,5.2614,1393,5.2614,5.2614,5.2614,5.2614,1393,0.0,1.0
2025-05-06,5.38,5.38,5.26,5.26,660,5.38,5.38,5.26,5.26,660,0.0,1.0
2025-05-07,4.1,5.26,4.06,5.26,19300,4.1,5.26,4.06,5.26,19300,0.0,1.0
2025-05-08,4.86,5.21,4.57,4.57,11202,4.86,5.21,4.57,4.57,11202,0.0,1.0
2025-05-09,5.227,5.227,4.95,5.05,7020,5.227,5.227,4.95,5.05,7020,0.0,1.0
2025-05-12,5.02,5.25,5.02,5.25,5709,5.02,5.25,5.02,5.25,5709,0.0,1.0
2025-05-13,5.02,5.17,5.02,5.06,5977,5.02,5.17,5.02,5.06,5977,0.0,1.0
2025-05-14,5.25,5.25,5.25,5.25,1944,5.25,5.25,5.25,5.25,1944,0.0,1.0
2025-05-15,5.141,5.24,5.135,5.135,1128,5.141,5.24,5.135,5.135,1128,0.0,1.0
2025-05-16,5.03,5.1035,5.03,5.1035,1334,5.03,5.1035,5.03,5.1035,1334,0.0,1.0
2025-05-19,5.03,5.03,5.03,5.03,300,5.03,5.03,5.03,5.03,300,0.0,1.0
2025-05-20,5.08,5.08,5.08,5.08,2716,5.08,5.08,5.08,5.08,2716,0.0,1.0
2025-05-21,4.89,5.07,4.86,4.86,7331,4.89,5.07,4.86,4.86,7331,0.0,1.0
2025-05-22,5.0,5.12,5.0,5.12,1549,5.0,5.12,5.0,5.12,1549,0.0,1.0
2025-05-23,5.24,5.24,5.24,5.24,461,5.24,5.24,5.24,5.24,461,0.0,1.0
2025-05-27,5.24,5.24,5.24,5.24,443,5.24,5.24,5.24,5.24,443,0.0,1.0
2025-05-28,4.96,5.0,4.96,5.0,1199,4.96,5.0,4.96,5.0,1199,0.0,1.0
2025-05-29,4.9407,5.17,4.9407,5.17,4218,4.9407,5.17,4.9407,5.17,4218,0.0,1.0
2025-05-30,4.945,4.945,4.945,4.945,874,4.945,4.945,4.945,4.945,874,0.0,1.0
2025-06-02,4.999,4.999,4.999,4.999,486,4.999,4.999,4.999,4.999,486,0.0,1.0
2025-06-03,4.86,4.9999,4.86,4.9875,2652,4.86,4.9999,4.86,4.9875,2652,0.0,1.0
2025-06-04,4.87,4.9999,4.86,4.9863,1277,4.87,4.9999,4.86,4.9863,1277,0.0,1.0
2025-06-05,4.951,4.951,4.93,4.93,542,4.951,4.951,4.93,4.93,542,0.0,1.0
2025-06-06,4.99,4.99,4.7287,4.86,3043,4.99,4.99,4.7287,4.86,3043,0.0,1.0
2025-06-09,4.53,4.53,4.53,4.53,554,4.53,4.53,4.53,4.53,554,0.0,1.0
2025-06-10,4.91,5.0,4.55,4.55,1113,4.91,5.0,4.55,4.55,1113,0.0,1.0
2025-06-11,4.91,4.91,4.91,4.91,191,4.91,4.91,4.91,4.91,191,0.0,1.0
2025-06-12,4.91,4.91,4.91,4.91,49,4.91,4.91,4.91,4.91,49,0.0,1.0
2025-06-13,4.6,5.0,4.6,4.9417,63111,4.6,5.0,4.6,4.9417,63111,0.0,1.0
2025-06-16,4.6,4.9613,4.55,4.55,1202,4.6,4.9613,4.55,4.55,1202,0.0,1.0
2025-06-17,4.725,4.758,4.69,4.69,954,4.725,4.758,4.69,4.69,954,0.0,1.0
2025-06-18,4.7118,4.7118,4.56,4.56,383,4.7118,4.7118,4.56,4.56,383,0.0,1.0
2025-06-20,4.7,4.7,4.61,4.7,653,4.7,4.7,4.61,4.7,653,0.0,1.0
2025-06-23,4.68,4.8,4.67,4.7,2952,4.68,4.8,4.67,4.7,2952,0.0,1.0
2025-06-24,4.4,5.25,4.4,4.7,109809,4.4,5.25,4.4,4.7,109809,0.0,1.0
2025-06-25,4.75,5.12,4.02,4.02,13587,4.75,5.12,4.02,4.02,13587,0.0,1.0
2025-06-26,4.86,5.0,4.86,5.0,1439,4.86,5.0,4.86,5.0,1439,0.0,1.0
2025-06-27,4.98,5.0499,4.65,4.95,8212,4.98,5.0499,4.65,4.95,8212,0.0,1.0
2025-06-30,5.01,5.0178,4.73,4.7802,5336,5.01,5.0178,4.73,4.7802,5336,0.0,1.0
2025-07-01,5.26,5.7,4.91,5.135,43883,5.26,5.7,4.91,5.135,43883,0.0,1.0
2025-07-02,5.23,5.26,4.9983,5.1096,2253,5.23,5.26,4.9983,5.1096,2253,0.0,1.0
2025-07-03,5.33,5.8761,5.145,5.67,82283,5.33,5.8761,5.145,5.67,82283,0.0,1.0
2025-07-07,5.7115,5.82,5.21,5.4828,8258,5.7115,5.82,5.21,5.4828,8258,0.0,1.0
2025-07-08,5.54,5.7689,5.5,5.7689,3646,5.54,5.7689,5.5,5.7689,3646,0.0,1.0
2025-07-09,5.655,5.815,5.54,5.63,6404,5.655,5.815,5.54,5.63,6404,0.0,1.0
2025-07-10,5.75,5.85,5.5898,5.71,5225,5.75,5.85,5.5898,5.71,5225,0.0,1.0
2025-07-11,5.5798,5.6999,5.5798,5.668,1311,5.5798,5.6999,5.5798,5.668,1311,0.0,1.0
2025-07-14,5.72,5.84,5.6,5.84,4965,5.72,5.84,5.6,5.84,4965,0.0,1.0
2025-07-15,5.5,5.8,5.47,5.8,6600,5.5,5.8,5.47,5.8,6600,0.0,1.0
2025-07-16,5.445,5.5,5.4,5.5,5693,5.445,5.5,5.4,5.5,5693,0.0,1.0
2025-07-17,5.14,5.5,4.87,5.39,8036,5.14,5.5,4.87,5.39,8036,0.0,1.0
2025-07-18,5.3704,5.3704,5.37,5.37,1162,5.3704,5.3704,5.37,5.37,1162,0.0,1.0
2025-07-21,5.3,5.5,5.025,5.31,7206,5.3,5.5,5.025,5.31,7206,0.0,1.0
2025-07-22,5.14,5.4999,5.03,5.03,15753,5.14,5.4999,5.03,5.03,15753,0.0,1.0
2025-07-23,5.11,5.21,5.11,5.21,972,5.11,5.21,5.11,5.21,972,0.0,1.0
2025-07-24,4.75,5.12,4.75,5.12,7528,4.75,5.12,4.75,5.12,7528,0.0,1.0
2025-07-25,4.8,5.0,4.41,4.41,2650,4.8,5.0,4.41,4.41,2650,0.0,1.0
2025-07-28,4.8257,4.8257,4.62,4.8,4403,4.8257,4.8257,4.62,4.8,4403,0.0,1.0
2025-07-29,4.7813,4.9899,4.73,4.75,1760,4.7813,4.9899,4.73,4.75,1760,0.0,1.0
2025-07-30,4.7191,4.89,4.7191,4.78,2534,4.7191,4.89,4.7191,4.78,2534,0.0,1.0
2025-07-31,4.1237,4.7375,4.05,4.7375,9125,4.1237,4.7375,4.05,4.7375,9125,0.0,1.0
2025-08-01,4.32,4.5999,4.1201,4.38,6906,4.32,4.5999,4.1201,4.38,6906,0.0,1.0
2025-08-04,4.1,4.4,3.99,4.4,5783,4.1,4.4,3.99,4.4,5783,0.0,1.0
2025-08-05,4.0687,4.18,4.05,4.075,5287,4.0687,4.18,4.05,4.075,5287,0.0,1.0
2025-08-06,4.03,4.13,4.02,4.05,12530,4.03,4.13,4.02,4.05,12530,0.0,1.0
2025-08-07,4.0,4.1699,3.99,4.0,11469,4.0,4.1699,3.99,4.0,11469,0.0,1.0
2025-08-08,4.0728,4.1758,3.99,4.095,1990,4.0728,4.1758,3.99,4.095,1990,0.0,1.0
2025-08-11,4.098,4.098,3.99,4.0044,1721,4.098,4.098,3.99,4.0044,1721,0.0,1.0
2025-08-12,4.04,4.1776,3.99,4.1,12145,4.04,4.1776,3.99,4.1,12145,0.0,1.0
2025-08-13,3.9989,4.09,3.89,4.09,11180,3.9989,4.09,3.89,4.09,11180,0.0,1.0
2025-08-14,4.0334,4.14,3.94,3.94,4757,4.0334,4.14,3.94,3.94,4757,0.0,1.0
2025-08-15,3.9995,4.05,3.9545,3.972,4067,3.9995,4.05,3.9545,3.972,4067,0.0,1.0
2025-08-18,3.96,4.09,3.96,4.08,3481,3.96,4.09,3.96,4.08,3481,0.0,1.0
2025-08-19,4.0,4.05,3.95,3.965,20392,4.0,4.05,3.95,3.965,20392,0.0,1.0
2025-08-20,4.0,4.05,3.975,4.04,4074,4.0,4.05,3.975,4.04,4074,0.0,1.0
2025-08-21,4.0,4.1699,3.9601,4.0,12945,4.0,4.1699,3.9601,4.0,12945,0.0,1.0
2025-08-22,3.9999,4.177,3.9999,4.105,11197,3.9999,4.177,3.9999,4.105,11197,0.0,1.0
2025-08-25,4.2499,4.2499,4.1474,4.1474,1091,4.2499,4.2499,4.1474,4.1474,1091,0.0,1.0
2025-08-26,4.2,4.2353,4.11,4.11,1861,4.2,4.2353,4.11,4.11,1861,0.0,1.0
2025-08-27,4.13,4.24,4.13,4.1798,1957,4.13,4.24,4.13,4.1798,1957,0.0,1.0
2025-08-28,4.12,4.19,4.1,4.146,17213,4.12,4.19,4.1,4.146,17213,0.0,1.0
2025-08-29,4.14,4.15,4.12,4.15,16299,4.14,4.15,4.12,4.15,16299,0.0,1.0
2025-09-02,4.1395,4.25,4.1395,4.2,8301,4.1395,4.25,4.1395,4.2,8301,0.0,1.0
2025-09-03,4.16,4.2499,4.1181,4.2499,7967,4.16,4.2499,4.1181,4.2499,7967,0.0,1.0
2025-09-04,4.26,4.57,4.17,4.17,8152,4.26,4.57,4.17,4.17,8152,0.0,1.0
2025-09-05,4.515,4.515,4.34,4.34,3455,4.515,4.515,4.34,4.34,3455,0.0,1.0
2025-09-08,4.43,4.43,4.21,4.21,1088,4.43,4.43,4.21,4.21,1088,0.0,1.0
2025-09-09,4.4636,4.4636,4.4636,4.4636,959,4.4636,4.4636,4.4636,4.4636,959,0.0,1.0
2025-09-10,4.6199,4.6199,4.52,4.52,835,4.6199,4.6199,4.52,4.52,835,0.0,1.0
2025-09-11,4.37,4.6157,4.32,4.6157,658,4.37,4.6157,4.32,4.6157,658,0.0,1.0
2025-09-12,4.445,4.445,4.445,4.445,397,4.445,4.445,4.445,4.445,397,0.0,1.0
2025-09-15,4.585,4.6047,4.585,4.6047,932,4.585,4.6047,4.585,4.6047,932,0.0,1.0
2025-09-16,4.62,4.62,4.31,4.59,964,4.62,4.62,4.31,4.59,964,0.0,1.0
2025-09-17,4.44,4.61,4.44,4.61,662,4.44,4.61,4.44,4.61,662,0.0,1.0
2025-09-18,4.605,4.6932,4.5,4.5,6197,4.605,4.6932,4.5,4.5,6197,0.0,1.0
2025-09-19,4.62,4.62,4.31,4.47,11792,4.62,4.62,4.31,4.47,11792,0.0,1.0
2025-09-22,4.69,4.69,4.63,4.63,2736,4.69,4.69,4.63,4.63,2736,0.0,1.0
2025-09-23,4.69,4.69,4.69,4.69,308,4.69,4.69,4.69,4.69,308,0.0,1.0
2025-09-24,4.62,4.65,4.57,4.57,6023,4.62,4.65,4.57,4.57,6023,0.0,1.0
2025-09-25,4.5,4.5,4.3,4.42,3378,4.5,4.5,4.3,4.42,3378,0.0,1.0
2025-09-26,4.5,4.5,4.45,4.45,1687,4.5,4.5,4.45,4.45,1687,0.0,1.0
2025-09-29,4.58,4.58,4.3997,4.45,10276,4.58,4.58,4.3997,4.45,10276,0.0,1.0
2025-09-30,4.65,4.74,4.6,4.6,4064,4.65,4.74,4.6,4.6,4064,0.0,1.0
2025-10-01,4.65,4.65,4.65,4.65,27,4.65,4.65,4.65,4.65,27,0.0,1.0
2025-10-02,4.705,4.705,4.6,4.6,1676,4.705,4.705,4.6,4.6,1676,0.0,1.0
2025-10-03,4.71,4.71,4.71,4.71,606,4.71,4.71,4.71,4.71,606,0.0,1.0
2025-10-06,4.7,4.75,4.6,4.75,24005,4.7,4.75,4.6,4.75,24005,0.0,1.0
2025-10-07,4.685,4.7,4.67,4.67,3808,4.685,4.7,4.67,4.67,3808,0.0,1.0
2025-10-08,4.75,4.75,4.7,4.7,16651,4.75,4.75,4.7,4.7,16651,0.0,1.0
2025-10-09,4.75,4.75,4.75,4.75,640,4.75,4.75,4.75,4.75,640,0.0,1.0
2025-10-10,4.7,4.745,4.7,4.745,2572,4.7,4.745,4.7,4.745,2572,0.0,1.0
2025-10-13,4.745,4.79,4.71,4.71,2943,4.745,4.79,4.71,4.71,2943,0.0,1.0
2025-10-14,4.7,4.7778,4.3,4.7637,6783,4.7,4.7778,4.3,4.7637,6783,0.0,1.0
2025-10-15,4.55,4.79,4.55,4.79,2020,4.55,4.79,4.55,4.79,2020,0.0,1.0
2025-10-16,4.67,4.84,4.66,4.675,1721,4.67,4.84,4.66,4.675,1721,0.0,1.0
2025-10-17,4.75,4.81,4.65,4.67,5634,4.75,4.81,4.65,4.67,5634,0.0,1.0
2025-10-20,4.78,4.88,4.78,4.7832,1003,4.78,4.88,4.78,4.7832,1003,0.0,1.0
2025-10-21,4.775,4.8,4.7472,4.7992,5831,4.775,4.8,4.7472,4.7992,5831,0.0,1.0
2025-10-22,4.71,4.885,4.71,4.71,15593,4.71,4.885,4.71,4.71,15593,0.0,1.0
2025-10-23,4.71,4.71,4.71,4.71,53,4.71,4.71,4.71,4.71,53,0.0,1.0
2025-10-24,4.82,4.825,4.71,4.72,13370,4.82,4.825,4.71,4.72,13370,0.0,1.0
2025-10-27,4.55,4.73,4.53,4.53,9399,4.55,4.73,4.53,4.53,9399,0.0,1.0
2025-10-28,4.48,4.765,4.45,4.765,23911,4.48,4.765,4.45,4.765,23911,0.0,1.0
2025-10-29,4.6,4.8499,4.409,4.409,8290,4.6,4.8499,4.409,4.409,8290,0.0,1.0
2025-10-30,4.61,4.8499,4.61,4.8499,1536,4.61,4.8499,4.61,4.8499,1536,0.0,1.0
2025-10-31,4.67,4.85,4.36,4.36,6999,4.67,4.85,4.36,4.36,6999,0.0,1.0
2025-11-03,4.69,4.74,4.529,4.73,2938,4.69,4.74,4.529,4.73,2938,0.0,1.0
2025-11-04,4.69,4.69,4.69,4.69,306,4.69,4.69,4.69,4.69,306,0.0,1.0
2025-11-05,4.51,4.51,4.51,4.51,678,4.51,4.51,4.51,4.51,678,0.0,1.0
2025-11-06,4.52,4.52,4.52,4.52,2735,4.52,4.52,4.52,4.52,2735,0.0,1.0
2025-11-07,4.55,4.5991,4.51,4.52,12584,4.55,4.5991,4.51,4.52,12584,0.0,1.0
2025-11-10,4.55,4.6,4.55,4.55,7444,4.55,4.6,4.55,4.55,7444,0.0,1.0
2025-11-11,4.565,4.565,4.51,4.5275,3852,4.565,4.565,4.51,4.5275,3852,0.0,1.0
2025-11-12,4.51,4.51,4.51,4.51,829,4.51,4.51,4.51,4.51,829,0.0,1.0
2025-11-13,4.77,4.792,4.395,4.51,24072,4.77,4.792,4.395,4.51,24072,0.0,1.0
2025-11-14,4.47,4.79,4.47,4.79,13304,4.47,4.79,4.47,4.79,13304,0.0,1.0
2025-11-17,4.47,4.47,4.47,4.47,121,4.47,4.47,4.47,4.47,121,0.0,1.0
2025-11-18,4.49,4.49,4.48,4.48,1671,4.49,4.49,4.48,4.48,1671,0.0,1.0
2025-11-19,4.45,4.45,4.45,4.45,1295,4.45,4.45,4.45,4.45,1295,0.0,1.0
2025-11-20,4.475,4.5,4.45,4.45,4074,4.475,4.5,4.45,4.45,4074,0.0,1.0
2025-11-21,4.4864,4.5,4.48,4.48,1861,4.4864,4.5,4.48,4.48,1861,0.0,1.0
2025-11-24,4.488,4.488,4.42,4.45,4729,4.488,4.488,4.42,4.45,4729,0.0,1.0
2025-11-25,4.5,4.5,4.43,4.43,1242,4.5,4.5,4.43,4.43,1242,0.0,1.0
2025-11-26,4.32,4.4999,4.3,4.4468,9953,4.32,4.4999,4.3,4.4468,9953,0.0,1.0