date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2004-12-21,8.55,8.7,8.5,8.5,11200,1.59796754813945,1.62600206652786,1.58862270867664,1.58862270867664,59926.1231002442,0.0,1.0
2004-12-22,8.61,8.61,8.61,8.61,1300,1.60918135549481,1.60918135549481,1.60918135549481,1.60918135549481,6955.71071699264,0.0,1.0
2004-12-23,8.8,8.8,8.8,8.8,200,1.64469174545347,1.64469174545347,1.64469174545347,1.64469174545347,1070.10934107579,0.0,1.0
2004-12-27,8.6,8.7,8.6,8.7,1100,1.60731238760225,1.62600206652786,1.60731238760225,1.62600206652786,5885.60137591685,0.0,1.0
2004-12-28,8.65,8.7,8.6,8.6,3400,1.61665722706506,1.62600206652786,1.60731238760225,1.60731238760225,18191.8587982884,0.0,1.0
2004-12-29,8.7,8.75,8.6,8.6,2900,1.62600206652786,1.63534690599066,1.60731238760225,1.60731238760225,15516.5854455989,0.0,1.0
2004-12-30,8.7,8.75,8.7,8.75,1600,1.62600206652786,1.63534690599066,1.62600206652786,1.63534690599066,8560.87472860631,0.0,1.0
2004-12-31,8.7,8.7,8.7,8.7,0,1.62600206652786,1.62600206652786,1.62600206652786,1.62600206652786,0,0.0,1.0
2005-01-03,9.3,9.3,8.79,8.8,4200,1.73814014008151,1.73814014008151,1.64282277756091,1.64469174545347,22472.2961625915,0.0,1.0
2005-01-04,8.7,8.7,8.7,8.7,500,1.62600206652786,1.62600206652786,1.62600206652786,1.62600206652786,2675.27335268947,0.0,1.0
2005-01-05,8.7,8.7,8.7,8.7,0,1.62600206652786,1.62600206652786,1.62600206652786,1.62600206652786,0,0.0,1.0
2005-01-06,8.81,8.81,8.81,8.81,300,1.64656071334603,1.64656071334603,1.64656071334603,1.64656071334603,1605.16401161368,0.0,1.0
2005-01-07,8.7,8.8,8.7,8.7,500,1.62600206652786,1.64469174545347,1.62600206652786,1.62600206652786,2675.27335268947,0.0,1.0
2005-01-10,8.7,8.7,8.7,8.7,0,1.62600206652786,1.62600206652786,1.62600206652786,1.62600206652786,0,0.0,1.0
2005-01-11,8.7,8.7,8.7,8.7,0,1.62600206652786,1.62600206652786,1.62600206652786,1.62600206652786,0,0.0,1.0
2005-01-12,8.7,8.7,8.7,8.7,0,1.62600206652786,1.62600206652786,1.62600206652786,1.62600206652786,0,0.0,1.0
2005-01-13,8.7,8.7,8.7,8.7,0,1.62600206652786,1.62600206652786,1.62600206652786,1.62600206652786,0,0.0,1.0
2005-01-14,8.7,8.7,8.7,8.7,500,1.62600206652786,1.62600206652786,1.62600206652786,1.62600206652786,2675.27335268947,0.0,1.0
2005-01-18,8.8,8.8,8.7,8.7,600,1.64469174545347,1.64469174545347,1.62600206652786,1.62600206652786,3210.32802322736,0.0,1.0
2005-01-19,8.8,8.8,8.8,8.8,0,1.64469174545347,1.64469174545347,1.64469174545347,1.64469174545347,0,0.0,1.0
2005-01-20,8.8,8.8,8.7,8.7,500,1.64469174545347,1.64469174545347,1.62600206652786,1.62600206652786,2675.27335268947,0.0,1.0
2005-01-21,8.8,8.8,8.8,8.8,0,1.64469174545347,1.64469174545347,1.64469174545347,1.64469174545347,0,0.0,1.0
2005-01-24,8.7,9.25,8.7,9.0,900,1.62600206652786,1.7287953006187,1.62600206652786,1.68207110330468,4815.49203484105,0.0,1.0
2005-01-25,8.75,8.75,8.75,8.75,1400,1.63534690599066,1.63534690599066,1.63534690599066,1.63534690599066,7490.76538753054,0.0,1.0
2005-01-26,8.75,8.75,8.75,8.75,0,1.63534690599066,1.63534690599066,1.63534690599066,1.63534690599066,0,0.0,1.0
2005-01-27,9.5,9.55,9.1,9.1,51600,1.77551949793272,1.78486433739552,1.70076078223029,1.70076078223029,276088.209997554,0.0,1.0
2005-01-28,9.15,9.55,9.15,9.5,3400,1.71010562169309,1.78486433739552,1.71010562169309,1.77551949793272,18191.8587982885,0.0,1.0
2005-01-31,9.15,9.15,9.15,9.15,1400,1.71010562169309,1.71010562169309,1.71010562169309,1.71010562169309,7490.76538753054,0.0,1.0
2005-02-01,9.55,9.55,9.15,9.15,4600,1.78486433739552,1.78486433739552,1.71010562169309,1.71010562169309,24612.5148447432,0.0,1.0
2005-02-02,9.15,9.55,9.15,9.55,1800,1.71010562169309,1.78486433739552,1.71010562169309,1.78486433739552,9630.98406968213,0.0,1.0
2005-02-03,9.15,9.15,9.15,9.15,1800,1.71010562169309,1.71010562169309,1.71010562169309,1.71010562169309,9630.98406968213,0.0,1.0
2005-02-04,9.15,9.15,9.15,9.15,1800,1.71010562169309,1.71010562169309,1.71010562169309,1.71010562169309,9630.98406968213,0.0,1.0
2005-02-07,9.15,9.15,9.15,9.15,900,1.71010562169309,1.71010562169309,1.71010562169309,1.71010562169309,4815.49203484106,0.0,1.0
2005-02-08,9.15,9.15,9.15,9.15,1000,1.71010562169309,1.71010562169309,1.71010562169309,1.71010562169309,5350.54670537896,0.0,1.0
2005-02-09,9.15,9.15,9.15,9.15,500,1.71010562169309,1.71010562169309,1.71010562169309,1.71010562169309,2675.27335268948,0.0,1.0
2005-02-10,9.15,9.15,9.15,9.15,300,1.71010562169309,1.71010562169309,1.71010562169309,1.71010562169309,1605.16401161369,0.0,1.0
2005-02-11,9.15,9.15,9.15,9.15,300,1.71010562169309,1.71010562169309,1.71010562169309,1.71010562169309,1605.16401161369,0.0,1.0
2005-02-14,9.15,9.15,9.15,9.15,800,1.71010562169309,1.71010562169309,1.71010562169309,1.71010562169309,4280.43736430317,0.0,1.0
2005-02-15,9.1,9.1,9.1,9.1,900,1.70076078223029,1.70076078223029,1.70076078223029,1.70076078223029,4815.49203484105,0.0,1.0
2005-02-16,9.5,9.5,9.1,9.1,2000,1.77551949793272,1.77551949793272,1.70076078223029,1.70076078223029,10701.0934107579,0.0,1.0
2005-02-17,9.2,9.2,9.2,9.2,600,1.7194504611559,1.7194504611559,1.7194504611559,1.7194504611559,3210.32802322736,0.0,1.0
2005-02-18,9.2,9.2,9.2,9.2,0,1.7194504611559,1.7194504611559,1.7194504611559,1.7194504611559,0,0.0,1.0
2005-02-22,8.9,9.35,8.9,9.2,4000,1.66338142437908,1.74748497954431,1.66338142437908,1.7194504611559,21402.1868215157,0.0,1.0
2005-02-23,8.8,8.8,8.8,8.8,3200,1.64469174545347,1.64469174545347,1.64469174545347,1.64469174545347,17121.7494572126,0.0,1.0
2005-02-24,8.8,8.9,8.8,8.8,1300,1.64469174545347,1.66338142437908,1.64469174545347,1.64469174545347,6955.71071699262,0.0,1.0
2005-02-25,9.08,9.08,8.8,8.8,1600,1.69702284644517,1.69702284644517,1.64469174545347,1.64469174545347,8560.87472860631,0.0,1.0
2005-02-28,8.8,8.8,8.8,8.8,400,1.64469174545347,1.64469174545347,1.64469174545347,1.64469174545347,2140.21868215158,0.0,1.0
2005-03-01,9.5,9.5,8.8,8.8,6200,1.77551949793272,1.77551949793272,1.64469174545347,1.64469174545347,33173.3895733495,0.0,1.0
2005-03-02,9.0,9.0,8.8,8.8,1100,1.68207110330468,1.68207110330468,1.64469174545347,1.64469174545347,5885.60137591685,0.0,1.0
2005-03-03,8.7,8.8,8.7,8.7,2700,1.62600206652786,1.64469174545347,1.62600206652786,1.62600206652786,14446.4761045232,0.0,1.0
2005-03-04,8.7,8.7,8.7,8.7,0,1.62600206652786,1.62600206652786,1.62600206652786,1.62600206652786,0,0.0,1.0
2005-03-07,8.7,8.7,8.7,8.7,0,1.62600206652786,1.62600206652786,1.62600206652786,1.62600206652786,0,0.0,1.0
2005-03-08,8.7,8.7,8.7,8.7,0,1.62600206652786,1.62600206652786,1.62600206652786,1.62600206652786,0,0.0,1.0
2005-03-09,8.7,8.7,8.6,8.6,200,1.62600206652786,1.62600206652786,1.60731238760225,1.60731238760225,1070.10934107579,0.0,1.0
2005-03-10,8.7,8.7,8.7,8.7,0,1.62600206652786,1.62600206652786,1.62600206652786,1.62600206652786,0,0.0,1.0
2005-03-11,8.7,8.7,8.7,8.7,0,1.62600206652786,1.62600206652786,1.62600206652786,1.62600206652786,0,0.0,1.0
2005-03-14,8.6,8.6,8.6,8.6,600,1.60731238760225,1.60731238760225,1.60731238760225,1.60731238760225,3210.32802322737,0.0,1.0
2005-03-15,8.6,8.65,8.6,8.6,1100,1.60731238760225,1.61665722706506,1.60731238760225,1.60731238760225,5885.60137591685,0.0,1.0
2005-03-16,8.6,8.65,8.6,8.65,2000,1.60731238760225,1.61665722706506,1.60731238760225,1.61665722706506,10701.0934107579,0.0,1.0
2005-03-17,8.6,8.6,8.6,8.6,900,1.60731238760225,1.60731238760225,1.60731238760225,1.60731238760225,4815.49203484106,0.0,1.0
2005-03-18,8.95,8.95,8.95,8.95,1600,1.67272626384188,1.67272626384188,1.67272626384188,1.67272626384188,8560.87472860631,0.0,1.0
2005-03-21,8.6,8.6,8.6,8.6,2000,1.60731238760225,1.60731238760225,1.60731238760225,1.60731238760225,10701.0934107579,0.0,1.0
2005-03-22,8.6,8.6,8.6,8.6,200,1.60731238760225,1.60731238760225,1.60731238760225,1.60731238760225,1070.10934107579,0.0,1.0
2005-03-23,8.6,8.6,8.6,8.6,0,1.60731238760225,1.60731238760225,1.60731238760225,1.60731238760225,0,0.0,1.0
2005-03-24,8.6,8.6,8.6,8.6,0,1.60731238760225,1.60731238760225,1.60731238760225,1.60731238760225,0,0.0,1.0
2005-03-28,8.6,8.6,8.6,8.6,0,1.60731238760225,1.60731238760225,1.60731238760225,1.60731238760225,0,0.0,1.0
2005-03-29,8.6,8.6,8.6,8.6,2600,1.60731238760225,1.60731238760225,1.60731238760225,1.60731238760225,13911.4214339853,0.0,1.0
2005-03-30,8.6,8.6,8.6,8.6,500,1.60731238760225,1.60731238760225,1.60731238760225,1.60731238760225,2675.27335268948,0.0,1.0
2005-03-31,8.5,8.7,8.5,8.6,2700,1.58862270867664,1.62600206652786,1.58862270867664,1.60731238760225,14446.4761045232,0.0,1.0
2005-04-01,8.5,8.9,8.5,8.9,2900,1.58862270867664,1.66338142437908,1.58862270867664,1.66338142437908,15516.585445599,0.0,1.0
2005-04-04,8.2,8.5,8.0,8.5,20200,1.53255367189982,1.58862270867664,1.49517431404861,1.58862270867664,108081.043448655,0.0,1.0
2005-04-05,8.0,8.2,8.0,8.0,4600,1.49517431404861,1.53255367189982,1.49517431404861,1.49517431404861,24612.5148447431,0.0,1.0
2005-04-06,8.22,8.22,8.0,8.0,1100,1.53629160768494,1.53629160768494,1.49517431404861,1.49517431404861,5885.60137591686,0.0,1.0
2005-04-07,8.35,8.4,8.3,8.4,5600,1.56058819028823,1.56993302975104,1.55124335082543,1.56993302975104,29963.0615501222,0.0,1.0
2005-04-08,8.65,8.65,8.65,8.65,200,1.61665722706506,1.61665722706506,1.61665722706506,1.61665722706506,1070.10934107579,0.0,1.0
2005-04-11,8.65,8.65,8.65,8.65,0,1.61665722706506,1.61665722706506,1.61665722706506,1.61665722706506,0,0.0,1.0
2005-04-12,8.65,8.65,8.65,8.65,0,1.61665722706506,1.61665722706506,1.61665722706506,1.61665722706506,0,0.0,1.0
2005-04-13,8.5,8.5,8.2,8.2,2400,1.58862270867664,1.58862270867664,1.53255367189982,1.53255367189982,12841.3120929095,0.0,1.0
2005-04-14,8.21,8.21,8.21,8.21,300,1.53442263979238,1.53442263979238,1.53442263979238,1.53442263979238,1605.16401161369,0.0,1.0
2005-04-15,8.2,8.3,8.2,8.3,1700,1.53255367189982,1.55124335082543,1.53255367189982,1.55124335082543,9095.92939914422,0.0,1.0
2005-04-18,8.15,8.15,8.15,8.15,200,1.52320883243702,1.52320883243702,1.52320883243702,1.52320883243702,1070.10934107579,0.0,1.0
2005-04-19,8.4,8.4,8.4,8.4,200,1.56993302975104,1.56993302975104,1.56993302975104,1.56993302975104,1070.10934107579,0.0,1.0
2005-04-20,8.15,8.4,8.15,8.4,1800,1.52320883243702,1.56993302975104,1.52320883243702,1.56993302975104,9630.98406968209,0.0,1.0
2005-04-21,8.3,8.4,8.15,8.4,4000,1.55124335082543,1.56993302975104,1.52320883243702,1.56993302975104,21402.1868215158,0.0,1.0
2005-04-22,8.4,8.4,8.3,8.3,1100,1.56993302975104,1.56993302975104,1.55124335082543,1.55124335082543,5885.60137591683,0.0,1.0
2005-04-25,8.75,8.75,8.4,8.4,5700,1.63534690599066,1.63534690599066,1.56993302975104,1.56993302975104,30498.1162206601,0.0,1.0
2005-04-26,8.95,8.95,8.95,8.95,200,1.67272626384188,1.67272626384188,1.67272626384188,1.67272626384188,1070.10934107579,0.0,1.0
2005-04-27,8.95,8.95,8.95,8.95,0,1.67272626384188,1.67272626384188,1.67272626384188,1.67272626384188,0,0.0,1.0
2005-04-28,8.75,8.75,8.65,8.65,300,1.63534690599066,1.63534690599066,1.61665722706506,1.61665722706506,1605.16401161369,0.0,1.0
2005-04-29,8.75,8.75,8.75,8.75,0,1.63534690599066,1.63534690599066,1.63534690599066,1.63534690599066,0,0.0,1.0
2005-05-02,8.95,8.95,8.95,8.95,2900,1.67272626384188,1.67272626384188,1.67272626384188,1.67272626384188,15516.5854455989,0.0,1.0
2005-05-03,8.45,8.45,8.45,8.45,600,1.57927786921384,1.57927786921384,1.57927786921384,1.57927786921384,3210.32802322737,0.0,1.0
2005-05-04,8.45,8.5,8.45,8.45,3300,1.57927786921384,1.58862270867664,1.57927786921384,1.57927786921384,17656.8041277505,0.0,1.0
2005-05-05,8.45,8.75,8.45,8.75,2300,1.57927786921384,1.63534690599066,1.57927786921384,1.63534690599066,12306.2574223716,0.0,1.0
2005-05-06,8.75,8.75,8.75,8.75,200,1.63534690599066,1.63534690599066,1.63534690599066,1.63534690599066,1070.10934107579,0.0,1.0
2005-05-09,8.5,8.5,8.45,8.45,4600,1.58862270867664,1.58862270867664,1.57927786921384,1.57927786921384,24612.5148447432,0.0,1.0
2005-05-10,8.35,8.5,8.35,8.5,2900,1.56058819028823,1.58862270867664,1.56058819028823,1.58862270867664,15516.585445599,0.0,1.0
2005-05-11,8.0,8.0,7.75,8.0,5300,1.49517431404861,1.49517431404861,1.44845011673459,1.49517431404861,28357.8975385084,0.0,1.0
2005-05-12,8.15,8.15,8.1,8.1,1500,1.52320883243702,1.52320883243702,1.51386399297421,1.51386399297421,8025.82005806841,0.0,1.0
2005-05-13,8.15,8.15,8.15,8.15,0,1.52320883243702,1.52320883243702,1.52320883243702,1.52320883243702,0,0.0,1.0
2005-05-16,8.15,8.15,8.15,8.15,0,1.52320883243702,1.52320883243702,1.52320883243702,1.52320883243702,0,0.0,1.0
2005-05-17,8.2,8.2,8.15,8.15,300,1.53255367189982,1.53255367189982,1.52320883243702,1.52320883243702,1605.16401161369,0.0,1.0
2005-05-18,8.25,8.25,8.15,8.15,2200,1.54189851136263,1.54189851136263,1.52320883243702,1.52320883243702,11771.2027518336,0.0,1.0
2005-05-19,8.25,8.25,8.25,8.25,0,1.54189851136263,1.54189851136263,1.54189851136263,1.54189851136263,0,0.0,1.0
2005-05-20,8.2,8.2,8.2,8.2,500,1.53255367189982,1.53255367189982,1.53255367189982,1.53255367189982,2675.27335268948,0.0,1.0
2005-05-23,8.2,8.5,8.2,8.5,2100,1.53255367189982,1.58862270867664,1.53255367189982,1.58862270867664,11236.1480812958,0.0,1.0
2005-05-24,8.2,8.2,8.2,8.2,0,1.53255367189982,1.53255367189982,1.53255367189982,1.53255367189982,0,0.0,1.0
2005-05-25,8.2,8.2,8.2,8.2,0,1.53255367189982,1.53255367189982,1.53255367189982,1.53255367189982,0,0.0,1.0
2005-05-26,8.2,8.2,8.2,8.2,300,1.53255367189982,1.53255367189982,1.53255367189982,1.53255367189982,1605.16401161369,0.0,1.0
2005-05-27,8.2,8.35,8.2,8.35,500,1.53255367189982,1.56058819028823,1.53255367189982,1.56058819028823,2675.27335268948,0.0,1.0
2005-05-31,8.2,8.2,8.2,8.2,1500,1.53255367189982,1.53255367189982,1.53255367189982,1.53255367189982,8025.82005806843,0.0,1.0
2005-06-01,8.5,8.5,8.5,8.5,1400,1.58862270867664,1.58862270867664,1.58862270867664,1.58862270867664,7490.76538753055,0.0,1.0
2005-06-02,8.2,8.2,8.2,8.2,1300,1.53255367189982,1.53255367189982,1.53255367189982,1.53255367189982,6955.71071699264,0.0,1.0
2005-06-03,8.15,8.2,8.15,8.2,2500,1.52320883243702,1.53255367189982,1.52320883243702,1.53255367189982,13376.3667634474,0.0,1.0
2005-06-06,8.2,8.2,8.15,8.15,300,1.53255367189982,1.53255367189982,1.52320883243702,1.52320883243702,1605.16401161369,0.0,1.0
2005-06-07,8.25,8.25,8.25,8.25,500,1.54189851136263,1.54189851136263,1.54189851136263,1.54189851136263,2675.27335268947,0.0,1.0
2005-06-08,8.15,8.15,8.15,8.15,600,1.52320883243702,1.52320883243702,1.52320883243702,1.52320883243702,3210.32802322736,0.0,1.0
2005-06-09,8.4,8.4,8.15,8.15,3600,1.56993302975104,1.56993302975104,1.52320883243702,1.52320883243702,19261.9681393642,0.0,1.0
2005-06-10,8.2,8.2,8.2,8.2,500,1.53255367189982,1.53255367189982,1.53255367189982,1.53255367189982,2675.27335268948,0.0,1.0
2005-06-13,8.2,8.2,8.2,8.2,1200,1.53255367189982,1.53255367189982,1.53255367189982,1.53255367189982,6420.65604645474,0.0,1.0
2005-06-14,8.2,8.2,8.2,8.2,400,1.53255367189982,1.53255367189982,1.53255367189982,1.53255367189982,2140.21868215158,0.0,1.0
2005-06-15,8.2,8.2,8.2,8.2,0,1.53255367189982,1.53255367189982,1.53255367189982,1.53255367189982,0,0.0,1.0
2005-06-16,8.2,8.2,8.2,8.2,0,1.53255367189982,1.53255367189982,1.53255367189982,1.53255367189982,0,0.0,1.0
2005-06-17,8.2,8.2,8.2,8.2,500,1.53255367189982,1.53255367189982,1.53255367189982,1.53255367189982,2675.27335268948,0.0,1.0
2005-06-20,8.2,8.2,8.2,8.2,900,1.53255367189982,1.53255367189982,1.53255367189982,1.53255367189982,4815.49203484106,0.0,1.0
2005-06-21,8.2,8.2,8.2,8.2,0,1.53255367189982,1.53255367189982,1.53255367189982,1.53255367189982,0,0.0,1.0
2005-06-22,8.2,8.2,8.2,8.2,0,1.53255367189982,1.53255367189982,1.53255367189982,1.53255367189982,0,0.0,1.0
2005-06-23,8.2,8.2,8.2,8.2,0,1.53255367189982,1.53255367189982,1.53255367189982,1.53255367189982,0,0.0,1.0
2005-06-24,8.35,8.35,8.25,8.25,1000,1.56058819028823,1.56058819028823,1.54189851136263,1.54189851136263,5350.54670537896,0.0,1.0
2005-06-27,8.35,8.35,8.35,8.35,0,1.56058819028823,1.56058819028823,1.56058819028823,1.56058819028823,0,0.0,1.0
2005-06-28,8.25,8.25,8.2,8.2,800,1.54189851136263,1.54189851136263,1.53255367189982,1.53255367189982,4280.43736430314,0.0,1.0
2005-06-29,8.15,8.3,8.15,8.2,4400,1.52320883243702,1.55124335082543,1.52320883243702,1.53255367189982,23542.4055036673,0.0,1.0
2005-06-30,8.15,8.15,8.15,8.15,900,1.52320883243702,1.52320883243702,1.52320883243702,1.52320883243702,4815.49203484105,0.0,1.0
2005-07-01,8.25,8.25,8.15,8.15,4200,1.54189851136263,1.54189851136263,1.52320883243702,1.52320883243702,22472.2961625915,0.0,1.0
2005-07-05,7.75,7.95,7.1,7.95,10600,1.44845011673459,1.4858294745858,1.32696720371814,1.4858294745858,56715.7950770168,0.0,1.0
2005-07-06,8.15,8.2,7.95,8.0,3400,1.52320883243702,1.53255367189982,1.4858294745858,1.49517431404861,18191.8587982884,0.0,1.0
2005-07-07,7.95,7.95,7.95,7.95,500,1.4858294745858,1.4858294745858,1.4858294745858,1.4858294745858,2675.27335268948,0.0,1.0
2005-07-08,7.95,8.0,7.95,7.95,1600,1.4858294745858,1.49517431404861,1.4858294745858,1.4858294745858,8560.87472860633,0.0,1.0
2005-07-11,7.95,7.95,7.9,7.95,1400,1.4858294745858,1.4858294745858,1.476484635123,1.4858294745858,7490.76538753054,0.0,1.0
2005-07-12,7.95,7.95,7.95,7.95,0,1.4858294745858,1.4858294745858,1.4858294745858,1.4858294745858,0,0.0,1.0
2005-07-13,7.9,7.9,7.9,7.9,600,1.476484635123,1.476484635123,1.476484635123,1.476484635123,3210.32802322737,0.0,1.0
2005-07-14,7.6,7.95,7.6,7.9,4500,1.42041559834618,1.4858294745858,1.42041559834618,1.476484635123,24077.4601742052,0.0,1.0
2005-07-15,7.6,7.6,7.6,7.6,0,1.42041559834618,1.42041559834618,1.42041559834618,1.42041559834618,0,0.0,1.0
2005-07-18,7.6,8.0,7.6,8.0,1400,1.42041559834618,1.49517431404861,1.42041559834618,1.49517431404861,7490.76538753051,0.0,1.0
2005-07-19,7.7,7.7,7.7,7.7,400,1.43910527727178,1.43910527727178,1.43910527727178,1.43910527727178,2140.21868215158,0.0,1.0
2005-07-20,7.7,7.7,7.7,7.7,1100,1.43910527727178,1.43910527727178,1.43910527727178,1.43910527727178,5885.60137591686,0.0,1.0
2005-07-21,7.7,8.0,7.7,8.0,500,1.43910527727178,1.49517431404861,1.43910527727178,1.49517431404861,2675.27335268948,0.0,1.0
2005-07-22,7.65,7.8,7.65,7.8,4300,1.42976043780898,1.45779495619739,1.42976043780898,1.45779495619739,23007.3508331295,0.0,1.0
2005-07-25,7.6,7.65,7.6,7.65,600,1.42041559834618,1.42976043780898,1.42041559834618,1.42976043780898,3210.32802322736,0.0,1.0
2005-07-26,7.6,7.6,7.6,7.6,0,1.42041559834618,1.42041559834618,1.42041559834618,1.42041559834618,0,0.0,1.0
2005-07-27,7.6,7.65,7.6,7.6,1600,1.42041559834618,1.42976043780898,1.42041559834618,1.42041559834618,8560.87472860629,0.0,1.0
2005-07-28,7.65,7.65,7.55,7.55,1000,1.42976043780898,1.42976043780898,1.41107075888337,1.41107075888337,5350.54670537895,0.0,1.0
2005-07-29,7.65,7.65,7.65,7.65,0,1.42976043780898,1.42976043780898,1.42976043780898,1.42976043780898,0,0.0,1.0
2005-08-01,7.7,7.7,7.7,7.7,700,1.43910527727178,1.43910527727178,1.43910527727178,1.43910527727178,3745.38269376527,0.0,1.0
2005-08-02,7.8,7.8,7.65,7.65,2500,1.45779495619739,1.45779495619739,1.42976043780898,1.42976043780898,13376.3667634474,0.0,1.0
2005-08-03,7.65,7.65,7.65,7.65,200,1.42976043780898,1.42976043780898,1.42976043780898,1.42976043780898,1070.10934107579,0.0,1.0
2005-08-04,7.65,7.65,7.65,7.65,0,1.42976043780898,1.42976043780898,1.42976043780898,1.42976043780898,0,0.0,1.0
2005-08-05,7.75,7.75,7.65,7.65,1100,1.44845011673459,1.44845011673459,1.42976043780898,1.42976043780898,5885.60137591683,0.0,1.0
2005-08-08,7.75,7.75,7.75,7.75,0,1.44845011673459,1.44845011673459,1.44845011673459,1.44845011673459,0,0.0,1.0
2005-08-09,7.75,7.75,7.75,7.75,600,1.44845011673459,1.44845011673459,1.44845011673459,1.44845011673459,3210.32802322736,0.0,1.0
2005-08-10,7.75,7.75,7.75,7.75,400,1.44845011673459,1.44845011673459,1.44845011673459,1.44845011673459,2140.21868215158,0.0,1.0
2005-08-11,7.55,7.8,7.55,7.75,6200,1.41107075888337,1.45779495619739,1.41107075888337,1.44845011673459,33173.3895733495,0.0,1.0
2005-08-12,7.55,7.55,7.55,7.55,700,1.41107075888337,1.41107075888337,1.41107075888337,1.41107075888337,3745.38269376527,0.0,1.0
2005-08-15,7.55,7.55,7.55,7.55,0,1.41107075888337,1.41107075888337,1.41107075888337,1.41107075888337,0,0.0,1.0
2005-08-16,7.55,7.55,7.55,7.55,0,1.41107075888337,1.41107075888337,1.41107075888337,1.41107075888337,0,0.0,1.0
2005-08-17,7.55,7.55,7.55,7.55,0,1.41107075888337,1.41107075888337,1.41107075888337,1.41107075888337,0,0.0,1.0
2005-08-18,7.75,8.0,7.58,7.58,700,1.44845011673459,1.49517431404861,1.41667766256106,1.41667766256106,3745.38269376526,0.0,1.0
2005-08-19,7.58,7.58,7.58,7.58,500,1.41667766256106,1.41667766256106,1.41667766256106,1.41667766256106,2675.27335268946,0.0,1.0
2005-08-22,7.58,7.58,7.58,7.58,100,1.41667766256106,1.41667766256106,1.41667766256106,1.41667766256106,535.054670537893,0.0,1.0
2005-08-23,7.58,7.75,7.58,7.58,3000,1.41667766256106,1.44845011673459,1.41667766256106,1.41667766256106,16051.6401161368,0.0,1.0
2005-08-24,7.58,7.58,7.58,7.58,300,1.41667766256106,1.41667766256106,1.41667766256106,1.41667766256106,1605.16401161368,0.0,1.0
2005-08-25,7.58,7.58,7.58,7.58,0,1.41667766256106,1.41667766256106,1.41667766256106,1.41667766256106,0,0.0,1.0
2005-08-26,7.58,7.58,7.58,7.58,0,1.41667766256106,1.41667766256106,1.41667766256106,1.41667766256106,0,0.0,1.0
2005-08-29,7.58,7.65,7.58,7.58,2100,1.41667766256106,1.42976043780898,1.41667766256106,1.41667766256106,11236.1480812957,0.0,1.0
2005-08-30,7.65,7.65,7.65,7.65,600,1.42976043780898,1.42976043780898,1.42976043780898,1.42976043780898,3210.32802322737,0.0,1.0
2005-08-31,7.65,7.65,7.65,7.65,1300,1.42976043780898,1.42976043780898,1.42976043780898,1.42976043780898,6955.71071699263,0.0,1.0
2005-09-01,7.65,7.65,7.65,7.65,400,1.42976043780898,1.42976043780898,1.42976043780898,1.42976043780898,2140.21868215158,0.0,1.0
2005-09-02,8.0,8.0,8.0,8.0,1900,1.49517431404861,1.49517431404861,1.49517431404861,1.49517431404861,10166.03874022,0.0,1.0
2005-09-06,7.65,7.65,7.65,7.65,700,1.42976043780898,1.42976043780898,1.42976043780898,1.42976043780898,3745.38269376526,0.0,1.0
2005-09-07,7.65,7.65,7.65,7.65,0,1.42976043780898,1.42976043780898,1.42976043780898,1.42976043780898,0,0.0,1.0
2005-09-08,7.65,7.65,7.65,7.65,300,1.42976043780898,1.42976043780898,1.42976043780898,1.42976043780898,1605.16401161368,0.0,1.0
2005-09-09,7.65,7.65,7.65,7.65,0,1.42976043780898,1.42976043780898,1.42976043780898,1.42976043780898,0,0.0,1.0
2005-09-12,7.65,7.65,7.65,7.65,0,1.42976043780898,1.42976043780898,1.42976043780898,1.42976043780898,0,0.0,1.0
2005-09-13,7.65,7.65,7.65,7.65,200,1.42976043780898,1.42976043780898,1.42976043780898,1.42976043780898,1070.10934107579,0.0,1.0
2005-09-14,7.65,7.65,7.65,7.65,0,1.42976043780898,1.42976043780898,1.42976043780898,1.42976043780898,0,0.0,1.0
2005-09-15,7.58,7.65,7.58,7.65,1800,1.41667766256106,1.42976043780898,1.41667766256106,1.42976043780898,9630.98406968207,0.0,1.0
2005-09-16,7.58,7.58,7.58,7.58,2400,1.41667766256106,1.41667766256106,1.41667766256106,1.41667766256106,12841.3120929094,0.0,1.0
2005-09-19,7.55,7.65,7.55,7.65,200,1.41107075888337,1.42976043780898,1.41107075888337,1.42976043780898,1070.10934107579,0.0,1.0
2005-09-20,7.65,7.66,7.55,7.55,3700,1.42976043780898,1.43162940570154,1.41107075888337,1.41107075888337,19797.0228099021,0.0,1.0
2005-09-21,7.65,7.65,7.65,7.65,300,1.42976043780898,1.42976043780898,1.42976043780898,1.42976043780898,1605.16401161368,0.0,1.0
2005-09-22,7.65,7.65,7.65,7.65,0,1.42976043780898,1.42976043780898,1.42976043780898,1.42976043780898,0,0.0,1.0
2005-09-23,7.65,7.65,7.65,7.65,0,1.42976043780898,1.42976043780898,1.42976043780898,1.42976043780898,0,0.0,1.0
2005-09-26,7.65,7.65,7.65,7.65,0,1.42976043780898,1.42976043780898,1.42976043780898,1.42976043780898,0,0.0,1.0
2005-09-27,7.65,7.65,7.65,7.65,0,1.42976043780898,1.42976043780898,1.42976043780898,1.42976043780898,0,0.0,1.0
2005-09-28,7.8,7.8,7.75,7.8,5000,1.45779495619739,1.45779495619739,1.44845011673459,1.45779495619739,26752.7335268948,0.0,1.0
2005-09-29,7.8,7.8,7.8,7.8,0,1.45779495619739,1.45779495619739,1.45779495619739,1.45779495619739,0,0.0,1.0
2005-09-30,7.75,7.8,7.75,7.8,3000,1.44845011673459,1.45779495619739,1.44845011673459,1.45779495619739,16051.6401161368,0.0,1.0
2005-10-03,7.8,7.8,7.75,7.8,2200,1.45779495619739,1.45779495619739,1.44845011673459,1.45779495619739,11771.2027518337,0.0,1.0
2005-10-04,7.65,7.65,7.65,7.65,400,1.42976043780898,1.42976043780898,1.42976043780898,1.42976043780898,2140.21868215158,0.0,1.0
2005-10-05,7.65,7.65,7.65,7.65,0,1.42976043780898,1.42976043780898,1.42976043780898,1.42976043780898,0,0.0,1.0
2005-10-06,7.65,7.65,7.65,7.65,1100,1.42976043780898,1.42976043780898,1.42976043780898,1.42976043780898,5885.60137591684,0.0,1.0
2005-10-07,7.8,7.8,7.75,7.8,1700,1.45779495619739,1.45779495619739,1.44845011673459,1.45779495619739,9095.92939914422,0.0,1.0
2005-10-10,7.65,7.65,7.65,7.65,100,1.42976043780898,1.42976043780898,1.42976043780898,1.42976043780898,535.054670537895,0.0,1.0
2005-10-11,7.65,7.65,7.65,7.65,0,1.42976043780898,1.42976043780898,1.42976043780898,1.42976043780898,0,0.0,1.0
2005-10-12,7.68,7.68,7.68,7.68,400,1.43536734148666,1.43536734148666,1.43536734148666,1.43536734148666,2140.21868215158,0.0,1.0
2005-10-13,7.69,7.69,7.69,7.69,300,1.43723630937922,1.43723630937922,1.43723630937922,1.43723630937922,1605.16401161369,0.0,1.0
2005-10-14,7.65,7.65,7.65,7.65,900,1.42976043780898,1.42976043780898,1.42976043780898,1.42976043780898,4815.49203484105,0.0,1.0
2005-10-17,7.65,7.7,7.65,7.65,1100,1.42976043780898,1.43910527727178,1.42976043780898,1.42976043780898,5885.60137591684,0.0,1.0
2005-10-18,7.65,7.65,7.65,7.65,600,1.42976043780898,1.42976043780898,1.42976043780898,1.42976043780898,3210.32802322737,0.0,1.0
2005-10-19,7.65,7.65,7.65,7.65,400,1.42976043780898,1.42976043780898,1.42976043780898,1.42976043780898,2140.21868215158,0.0,1.0
2005-10-20,7.7,7.7,7.65,7.65,2400,1.43910527727178,1.43910527727178,1.42976043780898,1.42976043780898,12841.3120929095,0.0,1.0
2005-10-21,7.7,7.7,7.7,7.7,0,1.43910527727178,1.43910527727178,1.43910527727178,1.43910527727178,0,0.0,1.0
2005-10-24,7.65,7.7,7.65,7.65,2200,1.42976043780898,1.43910527727178,1.42976043780898,1.42976043780898,11771.2027518337,0.0,1.0
2005-10-25,7.65,7.65,7.65,7.65,0,1.42976043780898,1.42976043780898,1.42976043780898,1.42976043780898,0,0.0,1.0
2005-10-26,7.65,7.65,7.65,7.65,0,1.42976043780898,1.42976043780898,1.42976043780898,1.42976043780898,0,0.0,1.0
2005-10-27,7.65,7.65,7.65,7.65,0,1.42976043780898,1.42976043780898,1.42976043780898,1.42976043780898,0,0.0,1.0
2005-10-28,7.65,7.65,7.65,7.65,0,1.42976043780898,1.42976043780898,1.42976043780898,1.42976043780898,0,0.0,1.0
2005-10-31,7.65,7.65,7.65,7.65,2200,1.42976043780898,1.42976043780898,1.42976043780898,1.42976043780898,11771.2027518337,0.0,1.0
2005-11-01,7.65,7.8,7.65,7.65,1800,1.42976043780898,1.45779495619739,1.42976043780898,1.42976043780898,9630.98406968211,0.0,1.0
2005-11-02,7.65,7.65,7.65,7.65,1800,1.42976043780898,1.42976043780898,1.42976043780898,1.42976043780898,9630.98406968211,0.0,1.0
2005-11-03,7.7,7.7,7.65,7.65,200,1.43910527727178,1.43910527727178,1.42976043780898,1.42976043780898,1070.10934107579,0.0,1.0
2005-11-04,7.8,7.8,7.8,7.8,1000,1.45779495619739,1.45779495619739,1.45779495619739,1.45779495619739,5350.54670537895,0.0,1.0
2005-11-07,7.8,7.8,7.8,7.8,300,1.45779495619739,1.45779495619739,1.45779495619739,1.45779495619739,1605.16401161369,0.0,1.0
2005-11-08,7.7,7.7,7.65,7.65,1300,1.43910527727178,1.43910527727178,1.42976043780898,1.42976043780898,6955.71071699265,0.0,1.0
2005-11-09,7.7,7.7,7.7,7.7,0,1.43910527727178,1.43910527727178,1.43910527727178,1.43910527727178,0,0.0,1.0
2005-11-10,7.45,7.45,7.45,7.45,600,1.39238107995777,1.39238107995777,1.39238107995777,1.39238107995777,3210.32802322736,0.0,1.0
2005-11-11,7.65,7.8,7.45,7.45,1500,1.42976043780898,1.45779495619739,1.39238107995777,1.39238107995777,8025.82005806842,0.0,1.0
2005-11-14,7.65,7.65,7.65,7.65,0,1.42976043780898,1.42976043780898,1.42976043780898,1.42976043780898,0,0.0,1.0
2005-11-15,7.65,7.65,7.65,7.65,0,1.42976043780898,1.42976043780898,1.42976043780898,1.42976043780898,0,0.0,1.0
2005-11-16,7.5,7.5,7.45,7.5,2600,1.40172591942057,1.40172591942057,1.39238107995777,1.40172591942057,13911.4214339852,0.0,1.0
2005-11-17,7.5,7.5,7.5,7.5,0,1.40172591942057,1.40172591942057,1.40172591942057,1.40172591942057,0,0.0,1.0
2005-11-18,7.35,7.45,7.3,7.45,2500,1.37369140103216,1.39238107995777,1.36434656156935,1.39238107995777,13376.3667634473,0.0,1.0
2005-11-21,7.65,7.65,7.55,7.55,4900,1.42976043780898,1.42976043780898,1.41107075888337,1.41107075888337,26217.6788563568,0.0,1.0
2005-11-22,7.6,7.7,7.35,7.5,8100,1.42041559834618,1.43910527727178,1.37369140103216,1.40172591942057,43339.4283135694,0.0,1.0
2005-11-23,7.6,7.6,7.6,7.6,500,1.42041559834618,1.42041559834618,1.42041559834618,1.42041559834618,2675.27335268947,0.0,1.0
2005-11-25,7.6,7.6,7.6,7.6,0,1.42041559834618,1.42041559834618,1.42041559834618,1.42041559834618,0,0.0,1.0
2005-11-28,7.6,7.6,7.6,7.6,300,1.42041559834618,1.42041559834618,1.42041559834618,1.42041559834618,1605.16401161368,0.0,1.0
2005-11-29,7.6,7.6,7.6,7.6,0,1.42041559834618,1.42041559834618,1.42041559834618,1.42041559834618,0,0.0,1.0
2005-11-30,7.6,7.6,7.6,7.6,0,1.42041559834618,1.42041559834618,1.42041559834618,1.42041559834618,0,0.0,1.0
2005-12-01,7.85,7.85,7.75,7.8,7400,1.4671397956602,1.4671397956602,1.44845011673459,1.45779495619739,39594.0456198041,0.0,1.0
2005-12-02,7.45,7.45,7.45,7.45,500,1.39238107995777,1.39238107995777,1.39238107995777,1.39238107995777,2675.27335268946,0.0,1.0
2005-12-05,7.7,7.77,7.45,7.45,2900,1.43910527727178,1.45218805251971,1.39238107995777,1.39238107995777,15516.585445599,0.0,1.0
2005-12-06,7.5,7.55,7.46,7.46,5700,1.40172591942057,1.41107075888337,1.39425004785033,1.39425004785033,30498.11622066,0.0,1.0
2005-12-07,7.5,7.55,7.48,7.48,2400,1.40172591942057,1.41107075888337,1.39798798363545,1.39798798363545,12841.3120929095,0.0,1.0
2005-12-08,7.5,7.7,7.48,7.48,2600,1.40172591942057,1.43910527727178,1.39798798363545,1.39798798363545,13911.4214339852,0.0,1.0
2005-12-09,7.5,7.5,7.5,7.5,0,1.40172591942057,1.40172591942057,1.40172591942057,1.40172591942057,0,0.0,1.0
2005-12-12,7.5,7.5,7.5,7.5,1300,1.40172591942057,1.40172591942057,1.40172591942057,1.40172591942057,6955.71071699262,0.0,1.0
2005-12-13,7.5,7.5,7.5,7.5,1200,1.40172591942057,1.40172591942057,1.40172591942057,1.40172591942057,6420.65604645473,0.0,1.0
2005-12-14,7.5,7.5,7.5,7.5,0,1.40172591942057,1.40172591942057,1.40172591942057,1.40172591942057,0,0.0,1.0
2005-12-15,7.5,7.5,7.5,7.5,1100,1.40172591942057,1.40172591942057,1.40172591942057,1.40172591942057,5885.60137591684,0.0,1.0
2005-12-16,7.7,7.7,7.6,7.65,2300,1.43910527727178,1.43910527727178,1.42041559834618,1.42976043780898,12306.2574223716,0.0,1.0
2005-12-19,7.52,7.52,7.5,7.5,3000,1.43626444607509,1.43626444607509,1.43244459382489,1.43244459382489,15707.4138134173,0.1648,1.0
2005-12-20,7.52,7.52,7.5,7.5,2900,1.43626444607509,1.43626444607509,1.43244459382489,1.43244459382489,15183.83335297,0.0,1.0
2005-12-21,7.56,7.68,7.5,7.5,14800,1.44390415057549,1.46682326407669,1.43244459382489,1.43244459382489,77489.9081461919,0.0,1.0
2005-12-22,7.65,7.7,7.6,7.6,2200,1.46109348570139,1.47064311632689,1.45154385507589,1.45154385507589,11518.7701298393,0.0,1.0
2005-12-23,7.57,7.57,7.52,7.52,2400,1.44581407670059,1.44581407670059,1.43626444607509,1.43626444607509,12565.9310507338,0.0,1.0
2005-12-27,7.57,7.57,7.57,7.57,0,1.44581407670059,1.44581407670059,1.44581407670059,1.44581407670059,0,0.0,1.0
2005-12-28,7.25,7.25,7.25,7.25,200,1.3846964406974,1.3846964406974,1.3846964406974,1.3846964406974,1047.16092089448,0.0,1.0
2005-12-29,7.35,7.57,7.3,7.3,4300,1.40379570194839,1.44581407670059,1.3942460713229,1.3942460713229,22513.9597992315,0.0,1.0
2005-12-30,7.35,7.35,7.35,7.35,0,1.40379570194839,1.40379570194839,1.40379570194839,1.40379570194839,0,0.0,1.0
2006-01-03,7.6,7.6,7.6,7.6,1800,1.45154385507589,1.45154385507589,1.45154385507589,1.45154385507589,9424.44828805037,0.0,1.0
2006-01-04,7.6,7.6,7.6,7.6,0,1.45154385507589,1.45154385507589,1.45154385507589,1.45154385507589,0,0.0,1.0
2006-01-05,7.35,7.35,7.35,7.35,300,1.40379570194839,1.40379570194839,1.40379570194839,1.40379570194839,1570.74138134173,0.0,1.0
2006-01-06,7.3,7.6,6.3,7.35,27400,1.3942460713229,1.45154385507589,1.20325345881291,1.40379570194839,143461.046162544,0.0,1.0
2006-01-09,7.75,7.75,7.3,7.3,1800,1.48019274695239,1.48019274695239,1.3942460713229,1.3942460713229,9424.44828805035,0.0,1.0
2006-01-10,7.4,7.4,7.4,7.4,3300,1.41334533257389,1.41334533257389,1.41334533257389,1.41334533257389,17278.155194759,0.0,1.0
2006-01-11,7.4,7.4,7.4,7.4,0,1.41334533257389,1.41334533257389,1.41334533257389,1.41334533257389,0,0.0,1.0
2006-01-12,7.45,7.45,7.4,7.4,2900,1.42289496319939,1.42289496319939,1.41334533257389,1.41334533257389,15183.8333529701,0.0,1.0
2006-01-13,7.45,7.45,7.45,7.45,800,1.42289496319939,1.42289496319939,1.42289496319939,1.42289496319939,4188.64368357795,0.0,1.0
2006-01-17,7.45,7.45,7.45,7.45,1100,1.42289496319939,1.42289496319939,1.42289496319939,1.42289496319939,5759.38506491968,0.0,1.0
2006-01-18,7.45,7.45,7.45,7.45,2800,1.42289496319939,1.42289496319939,1.42289496319939,1.42289496319939,14660.2528925228,0.0,1.0
2006-01-19,7.65,7.65,7.45,7.45,1600,1.46109348570139,1.46109348570139,1.42289496319939,1.42289496319939,8377.28736715588,0.0,1.0
2006-01-20,7.75,7.75,7.65,7.65,10900,1.48019274695239,1.48019274695239,1.46109348570139,1.46109348570139,57070.2701887494,0.0,1.0
2006-01-23,7.9,7.95,7.9,7.95,1400,1.50884163882889,1.51839126945439,1.50884163882889,1.51839126945439,7330.12644626138,0.0,1.0
2006-01-24,8.0,8.0,8.0,8.0,400,1.52794090007988,1.52794090007988,1.52794090007988,1.52794090007988,2094.32184178898,0.0,1.0
2006-01-25,8.25,8.25,8.25,8.25,200,1.57568905320738,1.57568905320738,1.57568905320738,1.57568905320738,1047.16092089449,0.0,1.0
2006-01-26,7.7,9.0,7.7,8.25,31500,1.47064311632689,1.71893351258987,1.47064311632689,1.57568905320738,164927.845040881,0.0,1.0
2006-01-27,7.75,9.0,7.73,8.6,4400,1.48019274695239,1.71893351258987,1.47637289470219,1.64253646758588,23037.5402596786,0.0,1.0
2006-01-30,7.8,7.8,7.73,7.73,800,1.48974237757789,1.48974237757789,1.47637289470219,1.47637289470219,4188.64368357793,0.0,1.0
2006-01-31,7.73,7.73,7.73,7.73,200,1.47637289470219,1.47637289470219,1.47637289470219,1.47637289470219,1047.16092089448,0.0,1.0
2006-02-01,8.5,8.5,8.5,8.5,800,1.62343720633488,1.62343720633488,1.62343720633488,1.62343720633488,4188.64368357793,0.0,1.0
2006-02-02,7.75,8.3,7.73,8.3,4100,1.48019274695239,1.58523868383288,1.47637289470219,1.58523868383288,21466.7988783369,0.0,1.0
2006-02-03,7.73,8.3,7.73,7.8,2700,1.47637289470219,1.58523868383288,1.47637289470219,1.48974237757789,14136.6724320755,0.0,1.0
2006-02-06,7.73,7.73,7.73,7.73,0,1.47637289470219,1.47637289470219,1.47637289470219,1.47637289470219,0,0.0,1.0
2006-02-07,7.73,7.73,7.73,7.73,0,1.47637289470219,1.47637289470219,1.47637289470219,1.47637289470219,0,0.0,1.0
2006-02-08,7.73,7.73,7.73,7.73,100,1.47637289470219,1.47637289470219,1.47637289470219,1.47637289470219,523.580460447242,0.0,1.0
2006-02-09,7.65,7.73,7.65,7.73,4100,1.46109348570139,1.47637289470219,1.46109348570139,1.47637289470219,21466.7988783369,0.0,1.0
2006-02-10,7.65,7.65,7.5,7.5,2100,1.46109348570139,1.46109348570139,1.43244459382489,1.43244459382489,10995.1896693921,0.0,1.0
2006-02-13,7.65,7.65,7.65,7.65,0,1.46109348570139,1.46109348570139,1.46109348570139,1.46109348570139,0,0.0,1.0
2006-02-14,7.75,7.75,7.75,7.75,800,1.48019274695239,1.48019274695239,1.48019274695239,1.48019274695239,4188.64368357793,0.0,1.0
2006-02-15,7.75,8.25,7.75,8.25,800,1.48019274695239,1.57568905320738,1.48019274695239,1.57568905320738,4188.64368357793,0.0,1.0
2006-02-16,7.6,7.9,7.6,7.75,3900,1.45154385507589,1.50884163882889,1.45154385507589,1.48019274695239,20419.6379574425,0.0,1.0
2006-02-17,7.65,7.8,7.63,7.75,6100,1.46109348570139,1.48974237757789,1.45727363345119,1.48019274695239,31938.4080872818,0.0,1.0
2006-02-21,7.65,7.65,7.65,7.65,0,1.46109348570139,1.46109348570139,1.46109348570139,1.46109348570139,0,0.0,1.0
2006-02-22,7.75,7.75,7.75,7.75,1100,1.48019274695239,1.48019274695239,1.48019274695239,1.48019274695239,5759.38506491966,0.0,1.0
2006-02-23,7.75,7.75,7.63,7.63,6100,1.48019274695239,1.48019274695239,1.45727363345119,1.45727363345119,31938.4080872818,0.0,1.0
2006-02-24,7.9,7.9,7.75,7.75,5500,1.50884163882889,1.50884163882889,1.48019274695239,1.48019274695239,28796.9253245983,0.0,1.0
2006-02-27,7.75,7.75,7.75,7.75,700,1.48019274695239,1.48019274695239,1.48019274695239,1.48019274695239,3665.06322313069,0.0,1.0
2006-02-28,7.8,7.8,7.8,7.8,1300,1.48974237757789,1.48974237757789,1.48974237757789,1.48974237757789,6806.54598581414,0.0,1.0
2006-03-01,7.75,8.5,7.75,8.5,5100,1.48019274695239,1.62343720633488,1.48019274695239,1.62343720633488,26702.6034828093,0.0,1.0
2006-03-02,7.75,7.75,7.75,7.75,600,1.48019274695239,1.48019274695239,1.48019274695239,1.48019274695239,3141.48276268345,0.0,1.0
2006-03-03,7.75,7.75,7.75,7.75,500,1.48019274695239,1.48019274695239,1.48019274695239,1.48019274695239,2617.90230223621,0.0,1.0
2006-03-06,7.6,7.6,7.6,7.6,3400,1.45154385507589,1.45154385507589,1.45154385507589,1.45154385507589,17801.7356552062,0.0,1.0
2006-03-07,7.75,7.9,7.63,7.75,8600,1.48019274695239,1.50884163882889,1.45727363345119,1.48019274695239,45027.9195984628,0.0,1.0
2006-03-08,7.9,7.9,7.63,7.63,5500,1.50884163882889,1.50884163882889,1.45727363345119,1.45727363345119,28796.9253245983,0.0,1.0
2006-03-09,7.9,7.9,7.63,7.9,3600,1.50884163882889,1.50884163882889,1.45727363345119,1.50884163882889,18848.8965761007,0.0,1.0
2006-03-10,7.63,7.65,7.63,7.65,3500,1.45727363345119,1.46109348570139,1.45727363345119,1.46109348570139,18325.3161156535,0.0,1.0
2006-03-13,7.63,8.1,7.63,7.95,12200,1.45727363345119,1.54704016133088,1.45727363345119,1.51839126945439,63876.8161745636,0.0,1.0
2006-03-14,7.63,7.63,7.63,7.63,0,1.45727363345119,1.45727363345119,1.45727363345119,1.45727363345119,0,0.0,1.0
2006-03-15,8.0,8.0,8.0,8.0,1000,1.52794090007988,1.52794090007988,1.52794090007988,1.52794090007988,5235.80460447244,0.0,1.0
2006-03-16,8.15,8.15,8.0,8.0,7400,1.55658979195638,1.55658979195638,1.52794090007988,1.52794090007988,38744.954073096,0.0,1.0
2006-03-17,8.15,8.15,8.0,8.0,1800,1.55658979195638,1.55658979195638,1.52794090007988,1.52794090007988,9424.44828805038,0.0,1.0
2006-03-20,8.15,8.15,8.15,8.15,1000,1.55658979195638,1.55658979195638,1.55658979195638,1.55658979195638,5235.80460447243,0.0,1.0
2006-03-21,8.05,8.05,8.05,8.05,600,1.53749053070538,1.53749053070538,1.53749053070538,1.53749053070538,3141.48276268346,0.0,1.0
2006-03-22,8.25,8.25,8.05,8.05,2300,1.57568905320738,1.57568905320738,1.53749053070538,1.53749053070538,12042.3505902866,0.0,1.0
2006-03-23,8.05,8.05,8.05,8.05,200,1.53749053070538,1.53749053070538,1.53749053070538,1.53749053070538,1047.16092089449,0.0,1.0
2006-03-24,8.05,8.05,8.05,8.05,0,1.53749053070538,1.53749053070538,1.53749053070538,1.53749053070538,0,0.0,1.0
2006-03-27,8.15,8.23,8.05,8.23,2600,1.55658979195638,1.57186920095718,1.53749053070538,1.57186920095718,13613.0919716283,0.0,1.0
2006-03-28,8.25,8.25,8.1,8.24,3800,1.57568905320738,1.57568905320738,1.54704016133088,1.57377912708228,19896.0574969952,0.0,1.0
2006-03-29,8.13,8.25,8.1,8.1,4800,1.55276993970618,1.57568905320738,1.54704016133088,1.54704016133088,25131.8621014677,0.0,1.0
2006-03-30,8.1,8.1,8.1,8.1,1100,1.54704016133088,1.54704016133088,1.54704016133088,1.54704016133088,5759.38506491968,0.0,1.0
2006-03-31,8.1,8.25,8.1,8.25,200,1.54704016133088,1.57568905320738,1.54704016133088,1.57568905320738,1047.16092089449,0.0,1.0
2006-04-03,8.3,8.3,8.25,8.25,3200,1.58523868383288,1.58523868383288,1.57568905320738,1.57568905320738,16754.5747343118,0.0,1.0
2006-04-04,8.25,8.25,8.25,8.25,6200,1.57568905320738,1.57568905320738,1.57568905320738,1.57568905320738,32461.9885477291,0.0,1.0
2006-04-05,8.25,8.25,8.25,8.25,200,1.57568905320738,1.57568905320738,1.57568905320738,1.57568905320738,1047.16092089449,0.0,1.0
2006-04-06,8.25,8.25,8.25,8.25,4300,1.57568905320738,1.57568905320738,1.57568905320738,1.57568905320738,22513.9597992314,0.0,1.0
2006-04-07,8.05,8.05,8.05,8.05,2200,1.53749053070538,1.53749053070538,1.53749053070538,1.53749053070538,11518.7701298394,0.0,1.0
2006-04-10,8.18,8.18,8.1,8.1,900,1.56231957033168,1.56231957033168,1.54704016133088,1.54704016133088,4712.22414402519,0.0,1.0
2006-04-11,8.3,8.3,8.3,8.3,1000,1.58523868383288,1.58523868383288,1.58523868383288,1.58523868383288,5235.80460447243,0.0,1.0
2006-04-12,8.1,8.1,8.1,8.1,1600,1.54704016133088,1.54704016133088,1.54704016133088,1.54704016133088,8377.2873671559,0.0,1.0
2006-04-13,8.1,8.1,8.1,8.1,0,1.54704016133088,1.54704016133088,1.54704016133088,1.54704016133088,0,0.0,1.0
2006-04-17,8.2,8.2,8.2,8.2,2700,1.56613942258188,1.56613942258188,1.56613942258188,1.56613942258188,14136.6724320756,0.0,1.0
2006-04-18,8.1,8.3,8.1,8.3,4100,1.54704016133088,1.58523868383288,1.54704016133088,1.58523868383288,21466.798878337,0.0,1.0
2006-04-19,8.15,8.15,8.1,8.1,8300,1.55658979195638,1.55658979195638,1.54704016133088,1.54704016133088,43457.1782171212,0.0,1.0
2006-04-20,8.15,8.25,8.15,8.25,3200,1.55658979195638,1.57568905320738,1.55658979195638,1.57568905320738,16754.5747343118,0.0,1.0
2006-04-21,8.3,8.3,8.15,8.15,2700,1.58523868383288,1.58523868383288,1.55658979195638,1.55658979195638,14136.6724320755,0.0,1.0
2006-04-24,8.15,8.3,8.15,8.3,2800,1.55658979195638,1.58523868383288,1.55658979195638,1.58523868383288,14660.2528925228,0.0,1.0
2006-04-25,8.15,8.25,8.15,8.25,2700,1.55658979195638,1.57568905320738,1.55658979195638,1.57568905320738,14136.6724320756,0.0,1.0
2006-04-26,8.1,8.25,8.1,8.25,9300,1.54704016133088,1.57568905320738,1.54704016133088,1.57568905320738,48692.9828215936,0.0,1.0
2006-04-27,8.1,8.3,8.1,8.1,14000,1.54704016133088,1.58523868383288,1.54704016133088,1.54704016133088,73301.2644626141,0.0,1.0
2006-04-28,8.3,8.3,8.2,8.2,4600,1.58523868383288,1.58523868383288,1.56613942258188,1.56613942258188,24084.7011805732,0.0,1.0
2006-05-01,8.35,8.35,8.35,8.35,2200,1.59478831445838,1.59478831445838,1.59478831445838,1.59478831445838,11518.7701298393,0.0,1.0
2006-05-02,8.15,8.15,8.1,8.1,900,1.55658979195638,1.55658979195638,1.54704016133088,1.54704016133088,4712.22414402519,0.0,1.0
2006-05-03,8.1,8.1,8.1,8.1,1100,1.54704016133088,1.54704016133088,1.54704016133088,1.54704016133088,5759.38506491968,0.0,1.0
2006-05-04,8.1,8.1,8.1,8.1,0,1.54704016133088,1.54704016133088,1.54704016133088,1.54704016133088,0,0.0,1.0
2006-05-05,8.1,8.1,8.1,8.1,0,1.54704016133088,1.54704016133088,1.54704016133088,1.54704016133088,0,0.0,1.0
2006-05-08,8.1,8.1,8.1,8.1,0,1.54704016133088,1.54704016133088,1.54704016133088,1.54704016133088,0,0.0,1.0
2006-05-09,8.2,8.2,8.12,8.12,3900,1.56613942258188,1.56613942258188,1.55086001358108,1.55086001358108,20419.6379574425,0.0,1.0
2006-05-10,8.2,8.2,8.2,8.2,400,1.56613942258188,1.56613942258188,1.56613942258188,1.56613942258188,2094.32184178897,0.0,1.0
2006-05-11,8.1,8.1,8.1,8.1,1600,1.54704016133088,1.54704016133088,1.54704016133088,1.54704016133088,8377.2873671559,0.0,1.0
2006-05-12,8.1,8.1,8.1,8.1,0,1.54704016133088,1.54704016133088,1.54704016133088,1.54704016133088,0,0.0,1.0
2006-05-15,8.2,8.2,8.12,8.19,1500,1.56613942258188,1.56613942258188,1.55086001358108,1.56422949645678,7853.70690670864,0.0,1.0
2006-05-16,8.15,8.15,8.15,8.15,200,1.55658979195638,1.55658979195638,1.55658979195638,1.55658979195638,1047.16092089449,0.0,1.0
2006-05-17,8.15,8.15,8.15,8.15,0,1.55658979195638,1.55658979195638,1.55658979195638,1.55658979195638,0,0.0,1.0
2006-05-18,8.16,8.16,8.12,8.12,400,1.55849971808148,1.55849971808148,1.55086001358108,1.55086001358108,2094.32184178897,0.0,1.0
2006-05-19,8.2,8.2,8.1,8.1,2700,1.56613942258188,1.56613942258188,1.54704016133088,1.54704016133088,14136.6724320756,0.0,1.0
2006-05-22,8.1,8.1,8.1,8.1,200,1.54704016133088,1.54704016133088,1.54704016133088,1.54704016133088,1047.16092089449,0.0,1.0
2006-05-23,8.0,8.1,8.0,8.1,4000,1.52794090007988,1.54704016133088,1.52794090007988,1.54704016133088,20943.2184178898,0.0,1.0
2006-05-24,8.0,8.0,8.0,8.0,0,1.52794090007988,1.52794090007988,1.52794090007988,1.52794090007988,0,0.0,1.0
2006-05-25,8.0,8.0,8.0,8.0,300,1.52794090007988,1.52794090007988,1.52794090007988,1.52794090007988,1570.74138134173,0.0,1.0
2006-05-26,8.0,8.0,8.0,8.0,0,1.52794090007988,1.52794090007988,1.52794090007988,1.52794090007988,0,0.0,1.0
2006-05-30,8.0,8.0,8.0,8.0,0,1.52794090007988,1.52794090007988,1.52794090007988,1.52794090007988,0,0.0,1.0
2006-05-31,8.0,8.0,8.0,8.0,0,1.52794090007988,1.52794090007988,1.52794090007988,1.52794090007988,0,0.0,1.0
2006-06-01,8.25,8.25,8.0,8.0,2700,1.57568905320738,1.57568905320738,1.52794090007988,1.52794090007988,14136.6724320756,0.0,1.0
2006-06-02,8.05,8.05,8.05,8.05,2600,1.53749053070538,1.53749053070538,1.53749053070538,1.53749053070538,13613.0919716283,0.0,1.0
2006-06-05,8.05,8.05,8.05,8.05,200,1.53749053070538,1.53749053070538,1.53749053070538,1.53749053070538,1047.16092089449,0.0,1.0
2006-06-06,8.05,8.05,8.05,8.05,0,1.53749053070538,1.53749053070538,1.53749053070538,1.53749053070538,0,0.0,1.0
2006-06-07,8.3,8.3,8.3,8.3,200,1.58523868383288,1.58523868383288,1.58523868383288,1.58523868383288,1047.16092089449,0.0,1.0
2006-06-08,8.3,8.3,8.05,8.3,8300,1.58523868383288,1.58523868383288,1.53749053070538,1.58523868383288,43457.1782171211,0.0,1.0
2006-06-09,8.05,8.1,8.02,8.1,7100,1.53749053070538,1.54704016133088,1.53176075233008,1.54704016133088,37174.2126917543,0.0,1.0
2006-06-12,8.25,8.25,8.05,8.05,4000,1.57568905320738,1.57568905320738,1.53749053070538,1.53749053070538,20943.2184178897,0.0,1.0
2006-06-13,8.25,8.25,8.25,8.25,0,1.57568905320738,1.57568905320738,1.57568905320738,1.57568905320738,0,0.0,1.0
2006-06-14,8.05,8.05,8.05,8.05,800,1.53749053070538,1.53749053070538,1.53749053070538,1.53749053070538,4188.64368357795,0.0,1.0
2006-06-15,8.25,8.25,8.25,8.25,1000,1.57568905320738,1.57568905320738,1.57568905320738,1.57568905320738,5235.80460447243,0.0,1.0
2006-06-16,8.25,8.25,8.25,8.25,1800,1.57568905320738,1.57568905320738,1.57568905320738,1.57568905320738,9424.44828805037,0.0,1.0
2006-06-19,8.3,8.35,8.3,8.35,5200,1.58523868383288,1.59478831445838,1.58523868383288,1.59478831445838,27226.1839432566,0.0,1.0
2006-06-20,8.7,8.75,8.25,8.25,13500,1.66163572883687,1.67118535946237,1.57568905320738,1.57568905320738,70683.3621603779,0.0,1.0
2006-06-21,8.7,8.7,8.45,8.45,3500,1.66163572883687,1.66163572883687,1.61388757570938,1.61388757570938,18325.3161156535,0.0,1.0
2006-06-22,8.55,8.55,8.55,8.55,3000,1.72848314321537,1.72848314321537,1.72848314321537,1.72848314321537,14839.6008955489,0.5,1.0
2006-06-23,7.75,8.0,7.65,8.0,4900,1.56675372630633,1.6172941690904,1.5465375491927,1.6172941690904,24238.0147960632,0.0,1.0
2006-06-26,7.75,7.75,7.75,7.75,0,1.56675372630633,1.56675372630633,1.56675372630633,1.56675372630633,0,0.0,1.0
2006-06-27,8.0,8.0,7.7,7.7,4800,1.6172941690904,1.6172941690904,1.55664563774951,1.55664563774951,23743.3614328783,0.0,1.0
2006-06-28,8.0,8.0,8.0,8.0,0,1.6172941690904,1.6172941690904,1.6172941690904,1.6172941690904,0,0.0,1.0
2006-06-29,7.7,7.7,7.7,7.7,2500,1.55664563774951,1.55664563774951,1.55664563774951,1.55664563774951,12366.3340796241,0.0,1.0
2006-06-30,8.0,8.0,7.75,8.0,3600,1.6172941690904,1.6172941690904,1.56675372630633,1.6172941690904,17807.5210746587,0.0,1.0
2006-07-03,7.76,7.76,7.75,7.75,3100,1.56877534401769,1.56877534401769,1.56675372630633,1.56675372630633,15334.2542587339,0.0,1.0
2006-07-05,8.15,8.9,8.0,8.0,9800,1.64761843476085,1.79923976311307,1.6172941690904,1.6172941690904,48476.0295921264,0.0,1.0
2006-07-06,7.9,8.25,7.9,8.25,2500,1.59707799197677,1.66783461187448,1.59707799197677,1.66783461187448,12366.3340796241,0.0,1.0
2006-07-07,8.4,8.5,8.1,8.25,15800,1.69815887754492,1.71837505465855,1.63751034620403,1.66783461187448,78155.2313832245,0.0,1.0
2006-07-10,8.38,8.38,8.1,8.1,700,1.6941156421222,1.6941156421222,1.63751034620403,1.63751034620403,3462.57354229474,0.0,1.0
2006-07-11,8.38,8.38,8.38,8.38,0,1.6941156421222,1.6941156421222,1.6941156421222,1.6941156421222,0,0.0,1.0
2006-07-12,8.5,8.5,8.1,8.1,27900,1.71837505465855,1.71837505465855,1.63751034620403,1.63751034620403,138008.288328605,0.0,1.0
2006-07-13,8.5,8.5,8.5,8.5,3700,1.71837505465855,1.71837505465855,1.71837505465855,1.71837505465855,18302.1744378437,0.0,1.0
2006-07-14,8.9,9.0,8.5,8.5,67800,1.79923976311307,1.8194559402267,1.71837505465855,1.71837505465855,335374.980239406,0.0,1.0
2006-07-17,8.95,9.15,8.5,8.5,93600,1.80934785166989,1.84978020589715,1.71837505465855,1.71837505465855,462995.547941126,0.0,1.0
2006-07-18,7.6,8.61,7.6,8.5,13000,1.53642946063588,1.74061284948355,1.53642946063588,1.71837505465855,64304.9372140455,0.0,1.0
2006-07-19,7.85,7.85,7.65,7.65,2700,1.58696990341996,1.58696990341996,1.5465375491927,1.5465375491927,13355.640805994,0.0,1.0
2006-07-20,7.9,7.9,7.9,7.9,200,1.59707799197677,1.59707799197677,1.59707799197677,1.59707799197677,989.30672636993,0.0,1.0
2006-07-21,8.0,8.0,7.7,7.7,600,1.6172941690904,1.6172941690904,1.55664563774951,1.55664563774951,2967.92017910979,0.0,1.0
2006-07-24,8.0,8.0,8.0,8.0,0,1.6172941690904,1.6172941690904,1.6172941690904,1.6172941690904,0,0.0,1.0
2006-07-25,8.0,8.0,8.0,8.0,0,1.6172941690904,1.6172941690904,1.6172941690904,1.6172941690904,0,0.0,1.0
2006-07-26,8.0,8.0,7.7,7.7,2100,1.6172941690904,1.6172941690904,1.55664563774951,1.55664563774951,10387.7206268843,0.0,1.0
2006-07-27,7.7,7.7,7.7,7.7,600,1.55664563774951,1.55664563774951,1.55664563774951,1.55664563774951,2967.92017910979,0.0,1.0
2006-07-28,7.75,7.75,7.65,7.65,1000,1.56675372630633,1.56675372630633,1.5465375491927,1.5465375491927,4946.53363184964,0.0,1.0
2006-07-31,7.75,7.75,7.75,7.75,0,1.56675372630633,1.56675372630633,1.56675372630633,1.56675372630633,0,0.0,1.0
2006-08-01,8.0,8.0,8.0,8.0,600,1.6172941690904,1.6172941690904,1.6172941690904,1.6172941690904,2967.92017910979,0.0,1.0
2006-08-02,7.75,7.75,7.75,7.75,500,1.56675372630633,1.56675372630633,1.56675372630633,1.56675372630633,2473.26681592482,0.0,1.0
2006-08-03,7.85,7.85,7.5,7.75,17200,1.58696990341996,1.58696990341996,1.51621328352225,1.56675372630633,85080.3784678137,0.0,1.0
2006-08-04,7.65,8.0,7.55,8.0,2200,1.5465375491927,1.6172941690904,1.52632137207907,1.6172941690904,10882.3739900692,0.0,1.0
2006-08-07,7.75,8.45,7.75,8.0,1800,1.56675372630633,1.70826696610174,1.56675372630633,1.6172941690904,8903.76053732934,0.0,1.0
2006-08-08,7.75,7.75,7.75,7.75,2500,1.56675372630633,1.56675372630633,1.56675372630633,1.56675372630633,12366.3340796241,0.0,1.0
2006-08-09,7.75,7.75,7.75,7.75,700,1.56675372630633,1.56675372630633,1.56675372630633,1.56675372630633,3462.57354229474,0.0,1.0
2006-08-10,7.95,7.95,7.75,7.75,2700,1.60718608053359,1.60718608053359,1.56675372630633,1.56675372630633,13355.640805994,0.0,1.0
2006-08-11,7.75,7.75,7.75,7.75,500,1.56675372630633,1.56675372630633,1.56675372630633,1.56675372630633,2473.26681592482,0.0,1.0
2006-08-14,7.65,7.85,7.55,7.75,6000,1.5465375491927,1.58696990341996,1.52632137207907,1.56675372630633,29679.2017910978,0.0,1.0
2006-08-15,7.85,7.85,7.65,7.65,3500,1.58696990341996,1.58696990341996,1.5465375491927,1.5465375491927,17312.8677114737,0.0,1.0
2006-08-16,7.65,7.65,7.65,7.65,300,1.5465375491927,1.5465375491927,1.5465375491927,1.5465375491927,1483.96008955489,0.0,1.0
2006-08-17,7.65,7.65,7.65,7.65,0,1.5465375491927,1.5465375491927,1.5465375491927,1.5465375491927,0,0.0,1.0
2006-08-18,8.25,8.25,8.25,8.25,200,1.66783461187448,1.66783461187448,1.66783461187448,1.66783461187448,989.306726369927,0.0,1.0
2006-08-21,8.25,8.25,8.25,8.25,0,1.66783461187448,1.66783461187448,1.66783461187448,1.66783461187448,0,0.0,1.0
2006-08-22,7.7,7.7,7.7,7.7,800,1.55664563774951,1.55664563774951,1.55664563774951,1.55664563774951,3957.22690547972,0.0,1.0
2006-08-23,7.7,7.85,7.7,7.85,1600,1.55664563774951,1.58696990341996,1.55664563774951,1.58696990341996,7914.45381095944,0.0,1.0
2006-08-24,7.7,7.75,7.7,7.75,4800,1.55664563774951,1.56675372630633,1.55664563774951,1.56675372630633,23743.3614328783,0.0,1.0
2006-08-25,7.75,7.75,7.75,7.75,400,1.56675372630633,1.56675372630633,1.56675372630633,1.56675372630633,1978.61345273985,0.0,1.0
2006-08-28,7.75,7.75,7.75,7.75,300,1.56675372630633,1.56675372630633,1.56675372630633,1.56675372630633,1483.96008955489,0.0,1.0
2006-08-29,7.7,8.3,7.7,7.75,3400,1.55664563774951,1.67794270043129,1.55664563774951,1.56675372630633,16818.2143482888,0.0,1.0
2006-08-30,8.4,8.4,8.4,8.4,300,1.69815887754492,1.69815887754492,1.69815887754492,1.69815887754492,1483.9600895549,0.0,1.0
2006-08-31,7.95,7.95,7.95,7.95,500,1.60718608053359,1.60718608053359,1.60718608053359,1.60718608053359,2473.26681592482,0.0,1.0
2006-09-01,8.0,8.0,7.96,7.96,700,1.6172941690904,1.6172941690904,1.60920769824495,1.60920769824495,3462.57354229476,0.0,1.0
2006-09-05,8.0,8.0,8.0,8.0,0,1.6172941690904,1.6172941690904,1.6172941690904,1.6172941690904,0,0.0,1.0
2006-09-06,8.0,8.0,8.0,8.0,600,1.6172941690904,1.6172941690904,1.6172941690904,1.6172941690904,2967.92017910979,0.0,1.0
2006-09-07,8.5,8.5,8.5,8.5,1500,1.71837505465855,1.71837505465855,1.71837505465855,1.71837505465855,7419.80044777448,0.0,1.0
2006-09-08,8.0,8.0,8.0,8.0,400,1.6172941690904,1.6172941690904,1.6172941690904,1.6172941690904,1978.61345273986,0.0,1.0
2006-09-11,8.0,8.0,8.0,8.0,3000,1.6172941690904,1.6172941690904,1.6172941690904,1.6172941690904,14839.600895549,0.0,1.0
2006-09-12,8.0,8.0,8.0,8.0,400,1.6172941690904,1.6172941690904,1.6172941690904,1.6172941690904,1978.61345273986,0.0,1.0
2006-09-13,8.05,8.25,8.05,8.25,3400,1.62740225764722,1.66783461187448,1.62740225764722,1.66783461187448,16818.2143482888,0.0,1.0
2006-09-14,8.25,8.25,8.25,8.25,100,1.66783461187448,1.66783461187448,1.66783461187448,1.66783461187448,494.653363184964,0.0,1.0
2006-09-15,8.25,8.25,8.25,8.25,500,1.66783461187448,1.66783461187448,1.66783461187448,1.66783461187448,2473.26681592482,0.0,1.0
2006-09-18,8.0,8.0,8.0,8.0,5900,1.6172941690904,1.6172941690904,1.6172941690904,1.6172941690904,29184.5484279129,0.0,1.0
2006-09-19,8.0,8.0,8.0,8.0,2500,1.6172941690904,1.6172941690904,1.6172941690904,1.6172941690904,12366.3340796241,0.0,1.0
2006-09-20,8.0,8.0,8.0,8.0,0,1.6172941690904,1.6172941690904,1.6172941690904,1.6172941690904,0,0.0,1.0
2006-09-21,8.0,8.0,8.0,8.0,4100,1.6172941690904,1.6172941690904,1.6172941690904,1.6172941690904,20280.7878905836,0.0,1.0
2006-09-22,8.0,8.1,8.0,8.1,2300,1.6172941690904,1.63751034620403,1.6172941690904,1.63751034620403,11377.0273532542,0.0,1.0
2006-09-25,7.85,8.05,7.85,8.0,4100,1.58696990341996,1.62740225764722,1.58696990341996,1.6172941690904,20280.7878905835,0.0,1.0
2006-09-26,8.5,8.5,8.1,8.1,4700,1.71837505465855,1.71837505465855,1.63751034620403,1.63751034620403,23248.7080696934,0.0,1.0
2006-09-27,8.65,8.65,8.65,8.65,500,1.748699320329,1.748699320329,1.748699320329,1.748699320329,2473.26681592482,0.0,1.0
2006-09-28,8.05,8.05,8.05,8.05,5800,1.62740225764722,1.62740225764722,1.62740225764722,1.62740225764722,28689.8950647279,0.0,1.0
2006-09-29,8.0,8.05,8.0,8.05,1000,1.6172941690904,1.62740225764722,1.6172941690904,1.62740225764722,4946.53363184965,0.0,1.0
2006-10-02,8.25,8.25,8.0,8.0,2600,1.66783461187448,1.66783461187448,1.6172941690904,1.6172941690904,12860.9874428091,0.0,1.0
2006-10-03,8.25,8.25,8.25,8.25,0,1.66783461187448,1.66783461187448,1.66783461187448,1.66783461187448,0,0.0,1.0
2006-10-04,8.0,8.0,8.0,8.0,200,1.6172941690904,1.6172941690904,1.6172941690904,1.6172941690904,989.30672636993,0.0,1.0
2006-10-05,8.0,8.0,8.0,8.0,1000,1.6172941690904,1.6172941690904,1.6172941690904,1.6172941690904,4946.53363184965,0.0,1.0
2006-10-06,8.3,8.3,8.3,8.3,2500,1.67794270043129,1.67794270043129,1.67794270043129,1.67794270043129,12366.3340796241,0.0,1.0
2006-10-09,8.22,8.22,8.22,8.22,400,1.66176975874039,1.66176975874039,1.66176975874039,1.66176975874039,1978.61345273986,0.0,1.0
2006-10-10,8.22,8.22,8.22,8.22,0,1.66176975874039,1.66176975874039,1.66176975874039,1.66176975874039,0,0.0,1.0
2006-10-11,8.22,8.22,8.22,8.22,0,1.66176975874039,1.66176975874039,1.66176975874039,1.66176975874039,0,0.0,1.0
2006-10-12,8.5,8.5,8.24,8.25,1600,1.71837505465855,1.71837505465855,1.66581299416312,1.66783461187448,7914.45381095944,0.0,1.0
2006-10-13,8.05,8.25,8.05,8.25,7600,1.62740225764722,1.66783461187448,1.62740225764722,1.66783461187448,37593.6556020572,0.0,1.0
2006-10-16,8.05,8.05,8.05,8.05,0,1.62740225764722,1.62740225764722,1.62740225764722,1.62740225764722,0,0.0,1.0
2006-10-17,8.2,8.2,8.2,8.2,1500,1.65772652331766,1.65772652331766,1.65772652331766,1.65772652331766,7419.80044777448,0.0,1.0
2006-10-18,8.25,8.25,8.25,8.25,1300,1.66783461187448,1.66783461187448,1.66783461187448,1.66783461187448,6430.49372140453,0.0,1.0
2006-10-19,8.25,8.25,8.2,8.25,6700,1.66783461187448,1.66783461187448,1.65772652331766,1.66783461187448,33141.7753333926,0.0,1.0
2006-10-20,8.25,8.25,8.25,8.25,0,1.66783461187448,1.66783461187448,1.66783461187448,1.66783461187448,0,0.0,1.0
2006-10-23,8.25,8.25,8.25,8.25,100,1.66783461187448,1.66783461187448,1.66783461187448,1.66783461187448,494.653363184964,0.0,1.0
2006-10-24,8.25,8.25,8.25,8.25,0,1.66783461187448,1.66783461187448,1.66783461187448,1.66783461187448,0,0.0,1.0
2006-10-25,8.25,8.25,8.25,8.25,400,1.66783461187448,1.66783461187448,1.66783461187448,1.66783461187448,1978.61345273985,0.0,1.0
2006-10-26,8.2,8.25,8.2,8.25,2500,1.65772652331766,1.66783461187448,1.65772652331766,1.66783461187448,12366.3340796241,0.0,1.0
2006-10-27,8.3,8.3,8.3,8.3,1000,1.67794270043129,1.67794270043129,1.67794270043129,1.67794270043129,4946.53363184965,0.0,1.0
2006-10-30,8.15,8.25,8.15,8.25,1700,1.64761843476085,1.66783461187448,1.64761843476085,1.66783461187448,8409.10717414438,0.0,1.0
2006-10-31,8.15,8.15,8.15,8.15,0,1.64761843476085,1.64761843476085,1.64761843476085,1.64761843476085,0,0.0,1.0
2006-11-01,8.3,8.3,8.3,8.3,2600,1.67794270043129,1.67794270043129,1.67794270043129,1.67794270043129,12860.9874428091,0.0,1.0
2006-11-02,8.3,8.3,8.3,8.3,500,1.67794270043129,1.67794270043129,1.67794270043129,1.67794270043129,2473.26681592483,0.0,1.0
2006-11-03,8.5,8.5,8.5,8.5,200,1.71837505465855,1.71837505465855,1.71837505465855,1.71837505465855,989.30672636993,0.0,1.0
2006-11-06,8.25,8.25,8.25,8.25,400,1.66783461187448,1.66783461187448,1.66783461187448,1.66783461187448,1978.61345273985,0.0,1.0
2006-11-07,8.25,8.25,8.25,8.25,500,1.66783461187448,1.66783461187448,1.66783461187448,1.66783461187448,2473.26681592482,0.0,1.0
2006-11-08,8.25,8.25,8.25,8.25,100,1.66783461187448,1.66783461187448,1.66783461187448,1.66783461187448,494.653363184964,0.0,1.0
2006-11-09,8.25,8.25,8.25,8.25,800,1.66783461187448,1.66783461187448,1.66783461187448,1.66783461187448,3957.22690547971,0.0,1.0
2006-11-10,8.25,8.25,8.25,8.25,1400,1.66783461187448,1.66783461187448,1.66783461187448,1.66783461187448,6925.14708458949,0.0,1.0
2006-11-13,8.25,8.5,8.25,8.3,10500,1.66783461187448,1.71837505465855,1.66783461187448,1.67794270043129,51938.6031344212,0.0,1.0
2006-11-14,8.25,8.25,8.25,8.25,200,1.66783461187448,1.66783461187448,1.66783461187448,1.66783461187448,989.306726369927,0.0,1.0
2006-11-15,8.25,8.25,8.25,8.25,3300,1.66783461187448,1.66783461187448,1.66783461187448,1.66783461187448,16323.5609851038,0.0,1.0
2006-11-16,8.25,8.25,8.25,8.25,500,1.66783461187448,1.66783461187448,1.66783461187448,1.66783461187448,2473.26681592482,0.0,1.0
2006-11-17,8.25,8.25,8.25,8.25,100,1.66783461187448,1.66783461187448,1.66783461187448,1.66783461187448,494.653363184964,0.0,1.0
2006-11-20,8.25,8.25,8.25,8.25,0,1.66783461187448,1.66783461187448,1.66783461187448,1.66783461187448,0,0.0,1.0
2006-11-21,8.45,8.5,8.3,8.3,1300,1.70826696610174,1.71837505465855,1.67794270043129,1.67794270043129,6430.49372140453,0.0,1.0
2006-11-22,8.3,8.3,8.3,8.3,200,1.67794270043129,1.67794270043129,1.67794270043129,1.67794270043129,989.30672636993,0.0,1.0
2006-11-24,8.3,8.3,8.3,8.3,0,1.67794270043129,1.67794270043129,1.67794270043129,1.67794270043129,0,0.0,1.0
2006-11-27,8.3,8.3,8.3,8.3,0,1.67794270043129,1.67794270043129,1.67794270043129,1.67794270043129,0,0.0,1.0
2006-11-28,8.5,8.5,8.5,8.5,300,1.71837505465855,1.71837505465855,1.71837505465855,1.71837505465855,1483.9600895549,0.0,1.0
2006-11-29,8.3,8.3,8.3,8.3,700,1.67794270043129,1.67794270043129,1.67794270043129,1.67794270043129,3462.57354229476,0.0,1.0
2006-11-30,8.3,8.3,8.3,8.3,0,1.67794270043129,1.67794270043129,1.67794270043129,1.67794270043129,0,0.0,1.0
2006-12-01,8.3,8.5,8.3,8.5,1800,1.67794270043129,1.71837505465855,1.67794270043129,1.71837505465855,8903.76053732937,0.0,1.0
2006-12-04,8.3,8.3,8.3,8.3,3100,1.67794270043129,1.67794270043129,1.67794270043129,1.67794270043129,15334.2542587339,0.0,1.0
2006-12-05,8.3,8.3,8.3,8.3,0,1.67794270043129,1.67794270043129,1.67794270043129,1.67794270043129,0,0.0,1.0
2006-12-06,8.3,8.3,8.3,8.3,0,1.67794270043129,1.67794270043129,1.67794270043129,1.67794270043129,0,0.0,1.0
2006-12-07,8.3,8.3,8.3,8.3,200,1.67794270043129,1.67794270043129,1.67794270043129,1.67794270043129,989.30672636993,0.0,1.0
2006-12-08,8.3,8.3,8.3,8.3,0,1.67794270043129,1.67794270043129,1.67794270043129,1.67794270043129,0,0.0,1.0
2006-12-11,8.55,8.55,8.4,8.5,3300,1.72848314321537,1.72848314321537,1.69815887754492,1.71837505465855,16323.5609851038,0.0,1.0
2006-12-12,8.6,8.6,8.55,8.55,4300,1.73859123177218,1.73859123177218,1.72848314321537,1.72848314321537,21270.0946169535,0.0,1.0
2006-12-13,8.6,8.6,8.6,8.6,400,1.73859123177218,1.73859123177218,1.73859123177218,1.73859123177218,1978.61345273986,0.0,1.0
2006-12-14,8.61,8.61,8.6,8.6,2000,1.74061284948355,1.74061284948355,1.73859123177218,1.73859123177218,9893.06726369926,0.0,1.0
2006-12-15,8.62,8.62,8.62,8.62,4900,1.74263446719491,1.74263446719491,1.74263446719491,1.74263446719491,24238.0147960632,0.0,1.0
2006-12-18,7.93,7.93,7.93,7.93,2700,1.74192690099593,1.74192690099593,1.74192690099593,1.74192690099593,12291.5605630514,0.6865,1.0
2006-12-19,8.0,8.0,8.0,8.0,300,1.75730330491393,1.75730330491393,1.75730330491393,1.75730330491393,1365.72895145016,0.0,1.0
2006-12-20,8.0,8.0,8.0,8.0,0,1.75730330491393,1.75730330491393,1.75730330491393,1.75730330491393,0,0.0,1.0
2006-12-21,8.06,8.06,8.06,8.06,5100,1.77048307970078,1.77048307970078,1.77048307970078,1.77048307970078,23217.3921746528,0.0,1.0
2006-12-22,8.07,8.07,8.07,8.07,300,1.77267970883193,1.77267970883193,1.77267970883193,1.77267970883193,1365.72895145016,0.0,1.0
2006-12-26,8.07,8.07,8.07,8.07,1500,1.77267970883193,1.77267970883193,1.77267970883193,1.77267970883193,6828.64475725078,0.0,1.0
2006-12-27,8.2,8.2,8.08,8.1,10000,1.80123588753678,1.80123588753678,1.77487633796307,1.77926959622535,45524.2983816719,0.0,1.0
2006-12-28,8.3,8.58,8.3,8.58,6000,1.8232021788482,1.88470779452019,1.8232021788482,1.88470779452019,27314.5790290032,0.0,1.0
2006-12-29,8.3,8.3,8.16,8.16,7400,1.8232021788482,1.8232021788482,1.79244937101221,1.79244937101221,33687.9808024373,0.0,1.0
2007-01-03,8.3,8.75,8.3,8.3,1300,1.8232021788482,1.92205048974961,1.8232021788482,1.8232021788482,5918.15878961736,0.0,1.0
2007-01-04,8.3,8.3,8.3,8.3,2000,1.8232021788482,1.8232021788482,1.8232021788482,1.8232021788482,9104.8596763344,0.0,1.0
2007-01-05,8.75,8.75,8.3,8.3,3600,1.92205048974961,1.92205048974961,1.8232021788482,1.8232021788482,16388.7474174019,0.0,1.0
2007-01-08,8.65,8.65,8.65,8.65,3400,1.90008419843819,1.90008419843819,1.90008419843819,1.90008419843819,15478.2614497684,0.0,1.0
2007-01-09,8.5,8.7,8.5,8.5,10000,1.86713476147105,1.9110673440939,1.86713476147105,1.86713476147105,45524.298381672,0.0,1.0
2007-01-10,8.5,8.6,8.5,8.6,10100,1.86713476147105,1.88910105278248,1.86713476147105,1.88910105278248,45979.5413654887,0.0,1.0
2007-01-11,8.65,8.7,8.6,8.6,4000,1.90008419843819,1.9110673440939,1.88910105278248,1.88910105278248,18209.7193526688,0.0,1.0
2007-01-12,8.7,8.9,8.65,8.65,9400,1.9110673440939,1.95499992671675,1.90008419843819,1.90008419843819,42792.8404787716,0.0,1.0
2007-01-16,8.7,8.75,8.7,8.7,6600,1.9110673440939,1.92205048974961,1.9110673440939,1.9110673440939,30046.0369319035,0.0,1.0
2007-01-17,8.8,8.8,8.75,8.75,6200,1.93303363540532,1.93303363540532,1.92205048974961,1.92205048974961,28225.0649966367,0.0,1.0
2007-01-18,8.8,8.9,8.8,8.8,18400,1.93303363540532,1.95499992671675,1.93303363540532,1.93303363540532,83764.7090222765,0.0,1.0
2007-01-19,8.8,8.9,8.8,8.9,4900,1.93303363540532,1.95499992671675,1.93303363540532,1.95499992671675,22306.9062070193,0.0,1.0
2007-01-22,9.23,9.23,8.8,8.9,33000,2.02748868804445,2.02748868804445,1.93303363540532,1.95499992671675,150230.184659517,0.0,1.0
2007-01-23,9.15,9.2,8.85,8.85,20100,2.00991565499531,2.02089880065102,1.94401678106104,1.94401678106104,91503.8397471605,0.0,1.0
2007-01-24,9.15,9.15,8.9,8.9,4900,2.00991565499531,2.00991565499531,1.95499992671675,1.95499992671675,22306.9062070192,0.0,1.0
2007-01-25,10.05,10.05,9.05,9.05,26000,2.20761227679813,2.20761227679813,1.98794936368388,1.98794936368388,118363.175792347,0.0,1.0
2007-01-26,9.25,9.75,9.05,9.05,88000,2.03188194630673,2.14171340286385,1.98794936368388,1.98794936368388,400613.825758713,0.0,1.0
2007-01-29,9.3,9.3,9.05,9.25,7500,2.04286509196244,2.04286509196244,1.98794936368388,2.03188194630673,34143.223786254,0.0,1.0
2007-01-30,9.5,9.5,8.85,9.3,7600,2.08679767458529,2.08679767458529,1.94401678106104,2.04286509196244,34598.4667700707,0.0,1.0
2007-01-31,9.65,9.65,9.0,9.2,6700,2.11974711155243,2.11974711155243,1.97696621802817,2.02089880065102,30501.2799157202,0.0,1.0
2007-02-01,8.9,9.2,8.9,9.2,3100,1.95499992671675,2.02089880065102,1.95499992671675,2.02089880065102,14112.5324983183,0.0,1.0
2007-02-02,9.0,9.75,8.95,9.45,11400,1.97696621802817,2.14171340286385,1.96598307237246,2.07581452892958,51897.7001551061,0.0,1.0
2007-02-05,9.25,9.25,9.25,9.25,900,2.03188194630673,2.03188194630673,2.03188194630673,2.03188194630673,4097.18685435048,0.0,1.0
2007-02-06,9.15,9.5,9.15,9.5,4100,2.00991565499531,2.08679767458529,2.00991565499531,2.08679767458529,18664.9623364855,0.0,1.0
2007-02-07,9.15,9.15,9.15,9.15,600,2.00991565499531,2.00991565499531,2.00991565499531,2.00991565499531,2731.45790290031,0.0,1.0
2007-02-08,9.15,9.15,9.15,9.15,300,2.00991565499531,2.00991565499531,2.00991565499531,2.00991565499531,1365.72895145016,0.0,1.0
2007-02-09,9.15,9.15,9.15,9.15,300,2.00991565499531,2.00991565499531,2.00991565499531,2.00991565499531,1365.72895145016,0.0,1.0
2007-02-12,9.15,9.15,9.15,9.15,0,2.00991565499531,2.00991565499531,2.00991565499531,2.00991565499531,0,0.0,1.0
2007-02-13,9.15,9.15,9.15,9.15,900,2.00991565499531,2.00991565499531,2.00991565499531,2.00991565499531,4097.18685435047,0.0,1.0
2007-02-14,9.2,9.25,9.2,9.25,3100,2.02089880065102,2.03188194630673,2.02089880065102,2.03188194630673,14112.5324983183,0.0,1.0
2007-02-15,9.25,9.25,9.25,9.25,500,2.03188194630673,2.03188194630673,2.03188194630673,2.03188194630673,2276.2149190836,0.0,1.0
2007-02-16,9.05,9.2,9.05,9.2,2300,1.98794936368388,2.02089880065102,1.98794936368388,2.02089880065102,10470.5886277846,0.0,1.0
2007-02-20,9.25,9.25,9.2,9.25,2500,2.03188194630673,2.03188194630673,2.02089880065102,2.03188194630673,11381.074595418,0.0,1.0
2007-02-21,9.25,9.25,9.25,9.25,0,2.03188194630673,2.03188194630673,2.03188194630673,2.03188194630673,0,0.0,1.0
2007-02-22,9.25,9.25,9.25,9.25,0,2.03188194630673,2.03188194630673,2.03188194630673,2.03188194630673,0,0.0,1.0
2007-02-23,9.25,9.25,9.25,9.25,0,2.03188194630673,2.03188194630673,2.03188194630673,2.03188194630673,0,0.0,1.0
2007-02-26,9.1,9.25,9.1,9.25,6200,1.9989325093396,2.03188194630673,1.9989325093396,2.03188194630673,28225.0649966365,0.0,1.0
2007-02-27,9.05,9.1,9.05,9.1,1000,1.98794936368388,1.9989325093396,1.98794936368388,1.9989325093396,4552.4298381672,0.0,1.0
2007-02-28,8.8,9.1,8.8,9.05,3100,1.93303363540532,1.9989325093396,1.93303363540532,1.98794936368388,14112.5324983183,0.0,1.0
2007-03-01,9.0,9.0,8.8,8.8,2600,1.97696621802817,1.97696621802817,1.93303363540532,1.93303363540532,11836.3175792347,0.0,1.0
2007-03-02,9.0,9.0,8.9,8.9,3100,1.97696621802817,1.97696621802817,1.95499992671675,1.95499992671675,14112.5324983183,0.0,1.0
2007-03-05,9.0,9.0,8.9,8.9,1500,1.97696621802817,1.97696621802817,1.95499992671675,1.95499992671675,6828.6447572508,0.0,1.0
2007-03-06,9.0,9.0,8.9,8.9,2900,1.97696621802817,1.97696621802817,1.95499992671675,1.95499992671675,13202.0465306849,0.0,1.0
2007-03-07,9.0,9.2,9.0,9.0,4100,1.97696621802817,2.02089880065102,1.97696621802817,1.97696621802817,18664.9623364855,0.0,1.0
2007-03-08,9.25,9.25,9.0,9.0,6500,2.03188194630673,2.03188194630673,1.97696621802817,1.97696621802817,29590.7939480868,0.0,1.0
2007-03-09,9.25,9.25,9.25,9.25,0,2.03188194630673,2.03188194630673,2.03188194630673,2.03188194630673,0,0.0,1.0
2007-03-12,9.0,9.0,9.0,9.0,400,1.97696621802817,1.97696621802817,1.97696621802817,1.97696621802817,1820.97193526688,0.0,1.0
2007-03-13,9.0,9.0,9.0,9.0,0,1.97696621802817,1.97696621802817,1.97696621802817,1.97696621802817,0,0.0,1.0
2007-03-14,9.0,9.0,9.0,9.0,0,1.97696621802817,1.97696621802817,1.97696621802817,1.97696621802817,0,0.0,1.0
2007-03-15,9.05,9.05,9.05,9.05,200,1.98794936368388,1.98794936368388,1.98794936368388,1.98794936368388,910.485967633441,0.0,1.0
2007-03-16,9.05,9.25,9.05,9.25,1500,1.98794936368388,2.03188194630673,1.98794936368388,2.03188194630673,6828.64475725081,0.0,1.0
2007-03-19,9.0,9.05,9.0,9.05,2400,1.97696621802817,1.98794936368388,1.97696621802817,1.98794936368388,10925.8316116013,0.0,1.0
2007-03-20,9.0,9.0,9.0,9.0,0,1.97696621802817,1.97696621802817,1.97696621802817,1.97696621802817,0,0.0,1.0
2007-03-21,9.1,9.1,9.1,9.1,600,1.9989325093396,1.9989325093396,1.9989325093396,1.9989325093396,2731.45790290031,0.0,1.0
2007-03-22,9.1,9.1,9.1,9.1,0,1.9989325093396,1.9989325093396,1.9989325093396,1.9989325093396,0,0.0,1.0
2007-03-23,9.1,9.1,9.1,9.1,1000,1.9989325093396,1.9989325093396,1.9989325093396,1.9989325093396,4552.42983816718,0.0,1.0
2007-03-26,9.1,9.1,9.0,9.0,800,1.9989325093396,1.9989325093396,1.97696621802817,1.97696621802817,3641.94387053375,0.0,1.0
2007-03-27,9.0,9.0,9.0,9.0,600,1.97696621802817,1.97696621802817,1.97696621802817,1.97696621802817,2731.45790290032,0.0,1.0
2007-03-28,9.0,9.0,9.0,9.0,0,1.97696621802817,1.97696621802817,1.97696621802817,1.97696621802817,0,0.0,1.0
2007-03-29,9.0,9.0,9.0,9.0,700,1.97696621802817,1.97696621802817,1.97696621802817,1.97696621802817,3186.70088671704,0.0,1.0
2007-03-30,9.0,9.0,9.0,9.0,2000,1.97696621802817,1.97696621802817,1.97696621802817,1.97696621802817,9104.8596763344,0.0,1.0
2007-04-02,9.1,9.1,9.0,9.0,8000,1.9989325093396,1.9989325093396,1.97696621802817,1.97696621802817,36419.4387053375,0.0,1.0
2007-04-03,9.1,9.1,9.1,9.1,0,1.9989325093396,1.9989325093396,1.9989325093396,1.9989325093396,0,0.0,1.0
2007-04-04,9.1,9.1,9.1,9.1,0,1.9989325093396,1.9989325093396,1.9989325093396,1.9989325093396,0,0.0,1.0
2007-04-05,8.75,9.0,8.75,9.0,1400,1.92205048974961,1.97696621802817,1.92205048974961,1.97696621802817,6373.40177343408,0.0,1.0
2007-04-09,9.1,9.1,8.9,8.9,800,1.9989325093396,1.9989325093396,1.95499992671675,1.95499992671675,3641.94387053375,0.0,1.0
2007-04-10,9.1,9.1,9.1,9.1,200,1.9989325093396,1.9989325093396,1.9989325093396,1.9989325093396,910.485967633437,0.0,1.0
2007-04-11,9.0,9.0,9.0,9.0,2500,1.97696621802817,1.97696621802817,1.97696621802817,1.97696621802817,11381.074595418,0.0,1.0
2007-04-12,8.9,8.9,8.9,8.9,700,1.95499992671675,1.95499992671675,1.95499992671675,1.95499992671675,3186.70088671703,0.0,1.0
2007-04-13,8.9,9.1,8.9,9.1,5000,1.95499992671675,1.9989325093396,1.95499992671675,1.9989325093396,22762.1491908359,0.0,1.0
2007-04-16,9.0,9.0,8.9,8.9,7000,1.97696621802817,1.97696621802817,1.95499992671675,1.95499992671675,31867.0088671704,0.0,1.0
2007-04-17,9.0,9.0,8.85,9.0,7900,1.97696621802817,1.97696621802817,1.94401678106104,1.97696621802817,35964.1957215209,0.0,1.0
2007-04-18,9.0,9.0,9.0,9.0,200,1.97696621802817,1.97696621802817,1.97696621802817,1.97696621802817,910.48596763344,0.0,1.0
2007-04-19,9.0,9.0,8.75,9.0,1700,1.97696621802817,1.97696621802817,1.92205048974961,1.97696621802817,7739.13072488424,0.0,1.0
2007-04-20,9.0,9.15,9.0,9.0,2500,1.97696621802817,2.00991565499531,1.97696621802817,1.97696621802817,11381.074595418,0.0,1.0
2007-04-23,9.0,9.0,9.0,9.0,200,1.97696621802817,1.97696621802817,1.97696621802817,1.97696621802817,910.48596763344,0.0,1.0
2007-04-24,9.0,9.0,9.0,9.0,500,1.97696621802817,1.97696621802817,1.97696621802817,1.97696621802817,2276.2149190836,0.0,1.0
2007-04-25,9.0,9.0,9.0,9.0,200,1.97696621802817,1.97696621802817,1.97696621802817,1.97696621802817,910.48596763344,0.0,1.0
2007-04-26,9.0,9.0,8.75,9.0,3900,1.97696621802817,1.97696621802817,1.92205048974961,1.97696621802817,17754.4763688521,0.0,1.0
2007-04-27,8.8,9.0,8.8,9.0,3400,1.93303363540532,1.97696621802817,1.93303363540532,1.97696621802817,15478.2614497685,0.0,1.0
2007-04-30,9.0,9.0,8.85,9.0,4400,1.97696621802817,1.97696621802817,1.94401678106104,1.97696621802817,20030.6912879357,0.0,1.0
2007-05-01,9.15,9.15,9.1,9.1,2400,2.00991565499531,2.00991565499531,1.9989325093396,1.9989325093396,10925.8316116013,0.0,1.0
2007-05-02,9.0,9.0,8.85,8.85,10100,1.97696621802817,1.97696621802817,1.94401678106104,1.94401678106104,45979.5413654887,0.0,1.0
2007-05-03,9.0,9.0,9.0,9.0,0,1.97696621802817,1.97696621802817,1.97696621802817,1.97696621802817,0,0.0,1.0
2007-05-04,9.15,9.15,9.1,9.15,1400,2.00991565499531,2.00991565499531,1.9989325093396,2.00991565499531,6373.40177343407,0.0,1.0
2007-05-07,9.0,9.0,9.0,9.0,600,1.97696621802817,1.97696621802817,1.97696621802817,1.97696621802817,2731.45790290032,0.0,1.0
2007-05-08,9.15,9.15,9.0,9.15,4800,2.00991565499531,2.00991565499531,1.97696621802817,2.00991565499531,21851.6632232025,0.0,1.0
2007-05-09,9.15,9.15,9.15,9.15,1000,2.00991565499531,2.00991565499531,2.00991565499531,2.00991565499531,4552.42983816719,0.0,1.0
2007-05-10,9.15,9.15,9.15,9.15,0,2.00991565499531,2.00991565499531,2.00991565499531,2.00991565499531,0,0.0,1.0
2007-05-11,9.0,9.0,8.8,9.0,4200,1.97696621802817,1.97696621802817,1.93303363540532,1.97696621802817,19120.2053203022,0.0,1.0
2007-05-14,9.15,9.15,8.8,8.8,2400,2.00991565499531,2.00991565499531,1.93303363540532,1.93303363540532,10925.8316116013,0.0,1.0
2007-05-15,8.75,9.05,8.75,9.05,9000,1.92205048974961,1.98794936368388,1.92205048974961,1.98794936368388,40971.8685435048,0.0,1.0
2007-05-16,9.0,9.0,8.95,9.0,7200,1.97696621802817,1.97696621802817,1.96598307237246,1.97696621802817,32777.4948348038,0.0,1.0
2007-05-17,8.95,8.95,8.95,8.95,600,1.96598307237246,1.96598307237246,1.96598307237246,1.96598307237246,2731.45790290032,0.0,1.0
2007-05-18,8.95,8.95,8.95,8.95,0,1.96598307237246,1.96598307237246,1.96598307237246,1.96598307237246,0,0.0,1.0
2007-05-21,9.1,9.15,9.1,9.15,600,1.9989325093396,2.00991565499531,1.9989325093396,2.00991565499531,2731.45790290031,0.0,1.0
2007-05-22,9.1,9.1,9.1,9.1,0,1.9989325093396,1.9989325093396,1.9989325093396,1.9989325093396,0,0.0,1.0
2007-05-23,9.15,9.15,9.09,9.15,900,2.00991565499531,2.00991565499531,1.99673588020845,2.00991565499531,4097.18685435047,0.0,1.0
2007-05-24,9.15,9.15,9.15,9.15,0,2.00991565499531,2.00991565499531,2.00991565499531,2.00991565499531,0,0.0,1.0
2007-05-25,9.05,9.15,8.95,8.95,7900,1.98794936368388,2.00991565499531,1.96598307237246,1.96598307237246,35964.1957215209,0.0,1.0
2007-05-29,9.05,9.05,9.05,9.05,200,1.98794936368388,1.98794936368388,1.98794936368388,1.98794936368388,910.485967633441,0.0,1.0
2007-05-30,9.15,9.15,9.15,9.15,1000,2.00991565499531,2.00991565499531,2.00991565499531,2.00991565499531,4552.42983816719,0.0,1.0
2007-05-31,9.15,9.15,9.15,9.15,0,2.00991565499531,2.00991565499531,2.00991565499531,2.00991565499531,0,0.0,1.0
2007-06-01,9.05,9.05,9.05,9.05,500,1.98794936368388,1.98794936368388,1.98794936368388,1.98794936368388,2276.2149190836,0.0,1.0
2007-06-04,9.1,9.15,9.05,9.15,7000,1.9989325093396,2.00991565499531,1.98794936368388,2.00991565499531,31867.0088671703,0.0,1.0
2007-06-05,9.1,9.1,9.1,9.1,0,1.9989325093396,1.9989325093396,1.9989325093396,1.9989325093396,0,0.0,1.0
2007-06-06,9.45,9.45,9.15,9.15,9000,2.07581452892958,2.07581452892958,2.00991565499531,2.00991565499531,40971.8685435048,0.0,1.0
2007-06-07,9.3,9.45,9.3,9.44,4100,2.04286509196244,2.07581452892958,2.04286509196244,2.07361789979844,18664.9623364855,0.0,1.0
2007-06-08,9.5,9.5,9.5,9.5,300,2.08679767458529,2.08679767458529,2.08679767458529,2.08679767458529,1365.72895145016,0.0,1.0
2007-06-11,9.25,9.25,9.25,9.25,1300,2.03188194630673,2.03188194630673,2.03188194630673,2.03188194630673,5918.15878961736,0.0,1.0
2007-06-12,9.35,9.4,9.35,9.4,3000,2.05384823761816,2.06483138327387,2.05384823761816,2.06483138327387,13657.2895145016,0.0,1.0
2007-06-13,9.35,9.35,9.35,9.35,0,2.05384823761816,2.05384823761816,2.05384823761816,2.05384823761816,0,0.0,1.0
2007-06-14,9.3,9.3,9.3,9.3,1900,2.04286509196244,2.04286509196244,2.04286509196244,2.04286509196244,8649.61669251769,0.0,1.0
2007-06-15,9.3,9.3,9.25,9.25,600,2.04286509196244,2.04286509196244,2.03188194630673,2.03188194630673,2731.45790290032,0.0,1.0
2007-06-18,9.25,9.25,9.25,9.25,100,2.03188194630673,2.03188194630673,2.03188194630673,2.03188194630673,455.24298381672,0.0,1.0
2007-06-19,9.41,9.45,9.25,9.25,6200,2.06702801240501,2.07581452892958,2.03188194630673,2.03188194630673,28225.0649966366,0.0,1.0
2007-06-20,9.38,9.38,9.25,9.25,2300,2.06043812501158,2.06043812501158,2.03188194630673,2.03188194630673,10470.5886277846,0.0,1.0
2007-06-21,10.35,12.0,9.25,9.25,19400,2.2735111507324,2.6359549573709,2.03188194630673,2.03188194630673,88317.1388604435,0.0,1.0
2007-06-22,9.75,10.0,9.75,10.0,2000,2.14171340286385,2.19662913114241,2.14171340286385,2.19662913114241,9104.8596763344,0.0,1.0
2007-06-25,9.95,9.95,9.5,9.5,4600,2.1856459854867,2.1856459854867,2.08679767458529,2.08679767458529,20941.1772555691,0.0,1.0
2007-06-26,9.95,9.95,9.95,9.95,0,2.1856459854867,2.1856459854867,2.1856459854867,2.1856459854867,0,0.0,1.0
2007-06-27,9.95,9.95,9.95,9.95,0,2.1856459854867,2.1856459854867,2.1856459854867,2.1856459854867,0,0.0,1.0
2007-06-28,9.7,9.75,9.7,9.75,3000,2.13073025720814,2.14171340286385,2.13073025720814,2.14171340286385,13657.2895145016,0.0,1.0
2007-06-29,9.75,9.75,9.75,9.75,2400,2.14171340286385,2.14171340286385,2.14171340286385,2.14171340286385,10925.8316116013,0.0,1.0
2007-07-02,9.6,10.05,9.6,9.75,6400,2.10876396589672,2.20761227679813,2.10876396589672,2.14171340286385,29135.55096427,0.0,1.0
2007-07-03,9.6,9.6,9.6,9.6,0,2.10876396589672,2.10876396589672,2.10876396589672,2.10876396589672,0,0.0,1.0
2007-07-05,9.75,9.8,9.75,9.75,800,2.14171340286385,2.15269654851957,2.14171340286385,2.14171340286385,3641.94387053376,0.0,1.0
2007-07-06,9.7,9.8,9.7,9.75,3500,2.13073025720814,2.15269654851957,2.13073025720814,2.14171340286385,15933.5044335852,0.0,1.0
2007-07-09,9.65,9.95,9.65,9.8,3500,2.11974711155243,2.1856459854867,2.11974711155243,2.15269654851957,15933.5044335852,0.0,1.0
2007-07-10,9.65,9.65,9.65,9.65,0,2.11974711155243,2.11974711155243,2.11974711155243,2.11974711155243,0,0.0,1.0
2007-07-11,9.6,9.65,9.45,9.65,9900,2.10876396589672,2.11974711155243,2.07581452892958,2.11974711155243,45069.0553978551,0.0,1.0
2007-07-12,9.7,9.7,9.6,9.6,600,2.13073025720814,2.13073025720814,2.10876396589672,2.10876396589672,2731.45790290032,0.0,1.0
2007-07-13,9.7,9.7,9.7,9.7,0,2.13073025720814,2.13073025720814,2.13073025720814,2.13073025720814,0,0.0,1.0
2007-07-16,9.85,9.85,9.75,9.75,2500,2.16367969417528,2.16367969417528,2.14171340286385,2.14171340286385,11381.074595418,0.0,1.0
2007-07-17,9.75,9.75,9.75,9.75,200,2.14171340286385,2.14171340286385,2.14171340286385,2.14171340286385,910.48596763344,0.0,1.0
2007-07-18,9.95,9.95,9.95,9.95,900,2.1856459854867,2.1856459854867,2.1856459854867,2.1856459854867,4097.18685435048,0.0,1.0
2007-07-19,9.71,9.75,9.15,9.75,14800,2.13292688633928,2.14171340286385,2.00991565499531,2.14171340286385,67375.9616048746,0.0,1.0
2007-07-20,9.5,9.85,9.5,9.85,1800,2.08679767458529,2.16367969417528,2.08679767458529,2.16367969417528,8194.37370870096,0.0,1.0
2007-07-23,9.2,9.7,9.2,9.7,2300,2.02089880065102,2.13073025720814,2.02089880065102,2.13073025720814,10470.5886277845,0.0,1.0
2007-07-24,9.6,9.6,9.2,9.2,700,2.10876396589672,2.10876396589672,2.02089880065102,2.02089880065102,3186.70088671703,0.0,1.0
2007-07-25,9.2,9.2,9.2,9.2,500,2.02089880065102,2.02089880065102,2.02089880065102,2.02089880065102,2276.2149190836,0.0,1.0
2007-07-26,9.25,9.3,9.2,9.25,7700,2.03188194630673,2.04286509196244,2.02089880065102,2.03188194630673,35053.7097538874,0.0,1.0
2007-07-27,9.2,9.2,9.2,9.2,500,2.02089880065102,2.02089880065102,2.02089880065102,2.02089880065102,2276.2149190836,0.0,1.0
2007-07-30,10.01,10.01,9.95,10.0,3300,2.19882576027356,2.19882576027356,2.1856459854867,2.19662913114241,15023.0184659517,0.0,1.0
2007-07-31,10.0,10.01,10.0,10.01,2900,2.19662913114241,2.19882576027356,2.19662913114241,2.19882576027356,13202.0465306849,0.0,1.0
2007-08-01,10.0,10.0,10.0,10.0,1400,2.19662913114241,2.19662913114241,2.19662913114241,2.19662913114241,6373.40177343408,0.0,1.0
2007-08-02,10.0,10.0,10.0,10.0,0,2.19662913114241,2.19662913114241,2.19662913114241,2.19662913114241,0,0.0,1.0
2007-08-03,9.25,9.25,9.25,9.25,200,2.03188194630673,2.03188194630673,2.03188194630673,2.03188194630673,910.48596763344,0.0,1.0
2007-08-06,9.25,9.25,9.25,9.25,0,2.03188194630673,2.03188194630673,2.03188194630673,2.03188194630673,0,0.0,1.0
2007-08-07,9.25,9.25,9.25,9.25,0,2.03188194630673,2.03188194630673,2.03188194630673,2.03188194630673,0,0.0,1.0
2007-08-08,9.4,9.4,9.4,9.4,400,2.06483138327387,2.06483138327387,2.06483138327387,2.06483138327387,1820.97193526688,0.0,1.0
2007-08-09,9.4,9.4,9.4,9.4,0,2.06483138327387,2.06483138327387,2.06483138327387,2.06483138327387,0,0.0,1.0
2007-08-10,9.15,9.25,9.15,9.25,700,2.00991565499531,2.03188194630673,2.00991565499531,2.03188194630673,3186.70088671703,0.0,1.0
2007-08-13,9.15,9.15,9.15,9.15,0,2.00991565499531,2.00991565499531,2.00991565499531,2.00991565499531,0,0.0,1.0
2007-08-14,9.35,9.35,9.35,9.35,100,2.05384823761816,2.05384823761816,2.05384823761816,2.05384823761816,455.242983816719,0.0,1.0
2007-08-15,9.35,9.35,9.35,9.35,500,2.05384823761816,2.05384823761816,2.05384823761816,2.05384823761816,2276.21491908359,0.0,1.0
2007-08-16,10.01,10.01,9.35,9.35,4400,2.19882576027356,2.19882576027356,2.05384823761816,2.05384823761816,20030.6912879356,0.0,1.0
2007-08-17,9.15,9.5,9.15,9.5,1400,2.00991565499531,2.08679767458529,2.00991565499531,2.08679767458529,6373.40177343407,0.0,1.0
2007-08-20,9.15,9.15,9.15,9.15,800,2.00991565499531,2.00991565499531,2.00991565499531,2.00991565499531,3641.94387053375,0.0,1.0
2007-08-21,9.15,9.15,9.15,9.15,0,2.00991565499531,2.00991565499531,2.00991565499531,2.00991565499531,0,0.0,1.0
2007-08-22,9.25,9.5,8.95,9.5,26800,2.03188194630673,2.08679767458529,1.96598307237246,2.08679767458529,122005.119662881,0.0,1.0
2007-08-23,9.4,9.4,9.4,9.4,500,2.06483138327387,2.06483138327387,2.06483138327387,2.06483138327387,2276.2149190836,0.0,1.0
2007-08-24,9.25,9.25,9.2,9.2,2200,2.03188194630673,2.03188194630673,2.02089880065102,2.02089880065102,10015.3456439678,0.0,1.0
2007-08-27,10.01,10.01,10.01,10.01,100,2.19882576027356,2.19882576027356,2.19882576027356,2.19882576027356,455.242983816718,0.0,1.0
2007-08-28,9.15,9.25,9.15,9.25,3700,2.00991565499531,2.03188194630673,2.00991565499531,2.03188194630673,16843.9904012186,0.0,1.0
2007-08-29,9.15,9.15,9.15,9.15,0,2.00991565499531,2.00991565499531,2.00991565499531,2.00991565499531,0,0.0,1.0
2007-08-30,9.15,9.15,9.15,9.15,0,2.00991565499531,2.00991565499531,2.00991565499531,2.00991565499531,0,0.0,1.0
2007-08-31,9.75,9.75,9.2,9.2,1200,2.14171340286385,2.14171340286385,2.02089880065102,2.02089880065102,5462.91580580064,0.0,1.0
2007-09-04,9.5,9.5,9.5,9.5,1500,2.08679767458529,2.08679767458529,2.08679767458529,2.08679767458529,6828.6447572508,0.0,1.0
2007-09-05,9.2,9.2,9.2,9.2,2000,2.02089880065102,2.02089880065102,2.02089880065102,2.02089880065102,9104.85967633439,0.0,1.0
2007-09-06,9.05,9.2,9.05,9.2,1500,1.98794936368388,2.02089880065102,1.98794936368388,2.02089880065102,6828.64475725081,0.0,1.0
2007-09-07,9.1,9.5,9.1,9.25,3000,1.9989325093396,2.08679767458529,1.9989325093396,2.03188194630673,13657.2895145016,0.0,1.0
2007-09-10,9.1,9.1,9.1,9.1,0,1.9989325093396,1.9989325093396,1.9989325093396,1.9989325093396,0,0.0,1.0
2007-09-11,9.1,9.1,9.1,9.1,0,1.9989325093396,1.9989325093396,1.9989325093396,1.9989325093396,0,0.0,1.0
2007-09-12,9.1,9.1,9.1,9.1,0,1.9989325093396,1.9989325093396,1.9989325093396,1.9989325093396,0,0.0,1.0
2007-09-13,9.7,9.7,9.15,9.35,7200,2.13073025720814,2.13073025720814,2.00991565499531,2.05384823761816,32777.4948348038,0.0,1.0
2007-09-14,9.7,9.7,9.7,9.7,0,2.13073025720814,2.13073025720814,2.13073025720814,2.13073025720814,0,0.0,1.0
2007-09-17,9.5,9.5,9.5,9.5,100,2.08679767458529,2.08679767458529,2.08679767458529,2.08679767458529,455.24298381672,0.0,1.0
2007-09-18,9.2,9.5,9.2,9.5,700,2.02089880065102,2.08679767458529,2.02089880065102,2.08679767458529,3186.70088671704,0.0,1.0
2007-09-19,9.2,9.2,9.2,9.2,0,2.02089880065102,2.02089880065102,2.02089880065102,2.02089880065102,0,0.0,1.0
2007-09-20,9.2,9.2,9.2,9.2,0,2.02089880065102,2.02089880065102,2.02089880065102,2.02089880065102,0,0.0,1.0
2007-09-21,9.4,9.4,9.25,9.25,7600,2.06483138327387,2.06483138327387,2.03188194630673,2.03188194630673,34598.4667700706,0.0,1.0
2007-09-24,9.5,9.5,9.4,9.4,1500,2.08679767458529,2.08679767458529,2.06483138327387,2.06483138327387,6828.6447572508,0.0,1.0
2007-09-25,9.4,9.4,9.4,9.4,1500,2.06483138327387,2.06483138327387,2.06483138327387,2.06483138327387,6828.64475725079,0.0,1.0
2007-09-26,9.5,9.5,9.3,9.35,4400,2.08679767458529,2.08679767458529,2.04286509196244,2.05384823761816,20030.6912879357,0.0,1.0
2007-09-27,9.5,9.6,9.5,9.5,2200,2.08679767458529,2.10876396589672,2.08679767458529,2.08679767458529,10015.3456439678,0.0,1.0
2007-09-28,9.5,9.5,9.5,9.5,900,2.08679767458529,2.08679767458529,2.08679767458529,2.08679767458529,4097.18685435048,0.0,1.0
2007-10-01,9.95,9.95,9.65,9.65,4200,2.1856459854867,2.1856459854867,2.11974711155243,2.11974711155243,19120.2053203022,0.0,1.0
2007-10-02,9.35,9.6,9.35,9.55,5300,2.05384823761816,2.10876396589672,2.05384823761816,2.097780820241,24127.8781422861,0.0,1.0
2007-10-03,9.65,9.65,9.35,9.35,5200,2.11974711155243,2.11974711155243,2.05384823761816,2.05384823761816,23672.6351584694,0.0,1.0
2007-10-04,9.75,9.75,9.6,9.6,2800,2.14171340286385,2.14171340286385,2.10876396589672,2.10876396589672,12746.8035468682,0.0,1.0
2007-10-05,9.3,9.5,9.3,9.5,3900,2.04286509196244,2.08679767458529,2.04286509196244,2.08679767458529,17754.4763688521,0.0,1.0
2007-10-08,9.6,9.65,9.35,9.35,10300,2.10876396589672,2.11974711155243,2.05384823761816,2.05384823761816,46890.027333122,0.0,1.0
2007-10-09,9.6,9.65,9.6,9.6,3700,2.10876396589672,2.11974711155243,2.10876396589672,2.10876396589672,16843.9904012186,0.0,1.0
2007-10-10,9.75,9.75,9.7,9.7,1000,2.14171340286385,2.14171340286385,2.13073025720814,2.13073025720814,4552.4298381672,0.0,1.0
2007-10-11,9.8,9.8,9.75,9.75,1600,2.15269654851957,2.15269654851957,2.14171340286385,2.14171340286385,7283.88774106749,0.0,1.0
2007-10-12,9.8,9.8,9.8,9.8,0,2.15269654851957,2.15269654851957,2.15269654851957,2.15269654851957,0,0.0,1.0
2007-10-15,9.9,10.0,9.82,9.82,2600,2.17466283983099,2.19662913114241,2.15708980678185,2.15708980678185,11836.3175792347,0.0,1.0
2007-10-16,9.9,9.9,9.8,9.85,1700,2.17466283983099,2.17466283983099,2.15269654851957,2.16367969417528,7739.13072488423,0.0,1.0
2007-10-17,9.95,9.95,9.95,9.95,900,2.1856459854867,2.1856459854867,2.1856459854867,2.1856459854867,4097.18685435048,0.0,1.0
2007-10-18,9.95,9.95,9.95,9.95,200,2.1856459854867,2.1856459854867,2.1856459854867,2.1856459854867,910.485967633439,0.0,1.0
2007-10-19,9.82,9.82,9.75,9.75,3300,2.15708980678185,2.15708980678185,2.14171340286385,2.14171340286385,15023.0184659517,0.0,1.0
2007-10-22,9.8,9.8,9.8,9.8,600,2.15269654851957,2.15269654851957,2.15269654851957,2.15269654851957,2731.45790290031,0.0,1.0
2007-10-23,9.85,9.85,9.85,9.85,200,2.16367969417528,2.16367969417528,2.16367969417528,2.16367969417528,910.485967633437,0.0,1.0
2007-10-24,9.85,9.85,9.85,9.85,600,2.16367969417528,2.16367969417528,2.16367969417528,2.16367969417528,2731.45790290031,0.0,1.0
2007-10-25,9.85,9.85,9.85,9.85,600,2.16367969417528,2.16367969417528,2.16367969417528,2.16367969417528,2731.45790290031,0.0,1.0
2007-10-26,9.85,9.85,9.85,9.85,600,2.16367969417528,2.16367969417528,2.16367969417528,2.16367969417528,2731.45790290031,0.0,1.0
2007-10-29,9.85,9.85,9.85,9.85,100,2.16367969417528,2.16367969417528,2.16367969417528,2.16367969417528,455.242983816719,0.0,1.0
2007-10-30,9.8,9.8,9.75,9.8,2700,2.15269654851957,2.15269654851957,2.14171340286385,2.15269654851957,12291.5605630514,0.0,1.0
2007-10-31,9.8,9.85,9.8,9.8,700,2.15269654851957,2.16367969417528,2.15269654851957,2.15269654851957,3186.70088671703,0.0,1.0
2007-11-01,9.85,9.85,9.85,9.85,1500,2.16367969417528,2.16367969417528,2.16367969417528,2.16367969417528,6828.64475725078,0.0,1.0
2007-11-02,9.8,9.8,9.8,9.8,500,2.15269654851957,2.15269654851957,2.15269654851957,2.15269654851957,2276.21491908359,0.0,1.0
2007-11-05,9.8,9.8,9.8,9.8,500,2.15269654851957,2.15269654851957,2.15269654851957,2.15269654851957,2276.21491908359,0.0,1.0
2007-11-06,9.78,9.78,9.78,9.78,600,2.14830329025728,2.14830329025728,2.14830329025728,2.14830329025728,2731.45790290032,0.0,1.0
2007-11-07,9.762,9.78,9.75,9.78,1900,2.14434935782122,2.14830329025728,2.14171340286385,2.14830329025728,8649.61669251768,0.0,1.0
2007-11-08,10.0,10.0,10.0,10.0,300,2.19662913114241,2.19662913114241,2.19662913114241,2.19662913114241,1365.72895145016,0.0,1.0
2007-11-09,9.8,9.8,9.8,9.8,200,2.15269654851957,2.15269654851957,2.15269654851957,2.15269654851957,910.485967633437,0.0,1.0
2007-11-12,9.7,9.7,9.7,9.7,200,2.13073025720814,2.13073025720814,2.13073025720814,2.13073025720814,910.485967633439,0.0,1.0
2007-11-13,9.05,9.66,9.05,9.66,2300,1.98794936368388,2.12194374068357,1.98794936368388,2.12194374068357,10470.5886277846,0.0,1.0
2007-11-14,9.05,9.05,9.05,9.05,1400,1.98794936368388,1.98794936368388,1.98794936368388,1.98794936368388,6373.40177343408,0.0,1.0
2007-11-15,9.4,9.4,9.4,9.4,2000,2.06483138327387,2.06483138327387,2.06483138327387,2.06483138327387,9104.85967633438,0.0,1.0
2007-11-16,9.25,9.5,9.2,9.5,2900,2.03188194630673,2.08679767458529,2.02089880065102,2.08679767458529,13202.0465306849,0.0,1.0
2007-11-19,9.25,9.25,9.25,9.25,400,2.03188194630673,2.03188194630673,2.03188194630673,2.03188194630673,1820.97193526688,0.0,1.0
2007-11-20,9.2,9.2,9.2,9.2,0,2.02089880065102,2.02089880065102,2.02089880065102,2.02089880065102,0,0.0,1.0
2007-11-21,9.05,9.25,8.85,9.25,3400,1.98794936368388,2.03188194630673,1.94401678106104,2.03188194630673,15478.2614497685,0.0,1.0
2007-11-23,9.05,9.05,9.05,9.05,1300,1.98794936368388,1.98794936368388,1.98794936368388,1.98794936368388,5918.15878961736,0.0,1.0
2007-11-26,9.05,9.05,9.05,9.05,1300,1.98794936368388,1.98794936368388,1.98794936368388,1.98794936368388,5918.15878961736,0.0,1.0
2007-11-27,8.75,8.75,8.75,8.75,100,1.92205048974961,1.92205048974961,1.92205048974961,1.92205048974961,455.24298381672,0.0,1.0
2007-11-28,9.0,9.0,8.75,8.75,2000,1.97696621802817,1.97696621802817,1.92205048974961,1.92205048974961,9104.8596763344,0.0,1.0
2007-11-29,9.1,9.1,9.1,9.1,100,1.9989325093396,1.9989325093396,1.9989325093396,1.9989325093396,455.242983816718,0.0,1.0
2007-11-30,9.0,9.0,9.0,9.0,100,1.97696621802817,1.97696621802817,1.97696621802817,1.97696621802817,455.24298381672,0.0,1.0
2007-12-03,9.2,9.2,9.2,9.2,300,2.02089880065102,2.02089880065102,2.02089880065102,2.02089880065102,1365.72895145016,0.0,1.0
2007-12-04,9.08,9.3999,9.08,9.3,900,1.99453925107731,2.06480941698256,1.99453925107731,2.04286509196244,4097.18685435048,0.0,1.0
2007-12-05,9.18,9.18,9.18,9.18,100,2.01650554238874,2.01650554238874,2.01650554238874,2.01650554238874,455.242983816718,0.0,1.0
2007-12-06,9.18,9.18,9.18,9.18,100,2.01650554238874,2.01650554238874,2.01650554238874,2.01650554238874,455.242983816718,0.0,1.0
2007-12-07,9.352,9.4,9.352,9.4,200,2.05428756344438,2.06483138327387,2.05428756344438,2.06483138327387,910.485967633441,0.0,1.0
2007-12-10,9.702,9.702,9.55,9.55,300,2.13116958303437,2.13116958303437,2.097780820241,2.097780820241,1365.72895145016,0.0,1.0
2007-12-11,9.4,9.4,9.4,9.4,200,2.06483138327387,2.06483138327387,2.06483138327387,2.06483138327387,910.485967633438,0.0,1.0
2007-12-12,8.62,8.62,8.568,8.62,300,2.27856339773402,2.27856339773402,2.26481800368737,2.27856339773402,1134.92563014561,1.753,1.0
2007-12-13,8.5,8.63,8.5,8.63,1300,2.24684325762636,2.281206742743,2.24684325762636,2.281206742743,4918.01106396429,0.0,1.0
2007-12-14,8.5,8.5,8.5,8.5,1200,2.24684325762636,2.24684325762636,2.24684325762636,2.24684325762636,4539.70252058242,0.0,1.0
2007-12-17,8.5,8.65,8.5,8.65,500,2.24684325762636,2.28649343276094,2.24684325762636,2.28649343276094,1891.54271690934,0.0,1.0
2007-12-18,8.5,8.5,8.5,8.5,200,2.24684325762636,2.24684325762636,2.24684325762636,2.24684325762636,756.617086763737,0.0,1.0
2007-12-19,8.75,8.75,8.75,8.75,300,2.31292688285066,2.31292688285066,2.31292688285066,2.31292688285066,1134.92563014561,0.0,1.0
2007-12-20,8.4,8.4,8.15,8.15,2300,2.22040980753664,2.22040980753664,2.15432618231233,2.15432618231233,8701.09649778296,0.0,1.0
2007-12-21,8.45,9.0,8.05,9.0,4900,2.2336265325815,2.37901050807497,2.12789273222261,2.37901050807497,18537.1186257115,0.0,1.0
2007-12-24,8.1,8.4,8.1,8.4,800,2.14110945726747,2.22040980753664,2.14110945726747,2.22040980753664,3026.46834705495,0.0,1.0
2007-12-26,8.8,8.8,8.25,8.25,900,2.32614360789552,2.32614360789552,2.18075963240205,2.18075963240205,3404.77689043682,0.0,1.0
2007-12-27,8.9,9.25,8.9,9.0,13500,2.35257705798525,2.44509413329927,2.35257705798525,2.37901050807497,51071.6533565522,0.0,1.0
2007-12-28,8.3,9.15,8.1,9.15,8200,2.19397635744692,2.41866068320955,2.14110945726747,2.41866068320955,31021.3005573131,0.0,1.0
2007-12-31,8.1,8.15,8.1,8.1,900,2.14110945726747,2.15432618231233,2.14110945726747,2.14110945726747,3404.77689043682,0.0,1.0
2008-01-02,8.3,8.3,7.81,7.81,4500,2.19397635744692,2.19397635744692,2.06445245200728,2.06445245200728,17023.884452184,0.0,1.0
2008-01-03,8.3,8.3,8.3,8.3,2300,2.19397635744692,2.19397635744692,2.19397635744692,2.19397635744692,8701.09649778296,0.0,1.0
2008-01-04,8.34,8.6,8.34,8.6,2000,2.2045497374828,2.27327670771608,2.2045497374828,2.27327670771608,7566.17086763738,0.0,1.0
2008-01-07,8.25,8.5,8.25,8.5,1300,2.18075963240205,2.24684325762636,2.18075963240205,2.24684325762636,4918.0110639643,0.0,1.0
2008-01-08,8.15,8.25,8.15,8.25,2600,2.15432618231233,2.18075963240205,2.15432618231233,2.18075963240205,9836.02212792859,0.0,1.0
2008-01-09,8.35,8.35,8.05,8.15,1600,2.20719308249178,2.20719308249178,2.12789273222261,2.15432618231233,6052.93669410988,0.0,1.0
2008-01-10,7.86,8.2,7.86,7.9,1400,2.07766917705214,2.16754290735719,2.07766917705214,2.08824255708803,5296.31960734616,0.0,1.0
2008-01-11,8.1,8.1,8.1,8.1,600,2.14110945726747,2.14110945726747,2.14110945726747,2.14110945726747,2269.85126029121,0.0,1.0
2008-01-14,7.9,7.95,7.9,7.95,400,2.08824255708803,2.10145928213289,2.08824255708803,2.10145928213289,1513.23417352747,0.0,1.0
2008-01-15,7.9,7.9,7.9,7.9,800,2.08824255708803,2.08824255708803,2.08824255708803,2.08824255708803,3026.46834705494,0.0,1.0
2008-01-16,8.0,8.07,7.5,7.51,5900,2.11467600717775,2.13317942224056,1.98250875672914,1.98515210173811,22320.2040595302,0.0,1.0
2008-01-17,7.75,7.9,7.5,7.9,4800,2.04859238195345,2.08824255708803,1.98250875672914,2.08824255708803,18158.8100823296,0.0,1.0
2008-01-18,7.75,7.75,7.75,7.75,100,2.04859238195345,2.04859238195345,2.04859238195345,2.04859238195345,378.308543381867,0.0,1.0
2008-01-22,7.75,7.75,7.75,7.75,100,2.04859238195345,2.04859238195345,2.04859238195345,2.04859238195345,378.308543381867,0.0,1.0
2008-01-23,7.95,7.95,7.5,7.5,3100,2.10145928213289,2.10145928213289,1.98250875672914,1.98250875672914,11727.5648448379,0.0,1.0
2008-01-24,7.8,7.8,7.5,7.59,3700,2.06180910699831,2.06180910699831,1.98250875672914,2.00629886180989,13997.4161051291,0.0,1.0
2008-01-25,7.4,7.9,7.4,7.8,1700,1.95607530663942,2.08824255708803,1.95607530663942,2.06180910699831,6431.24523749176,0.0,1.0
2008-01-28,7.2,7.4,7.2,7.4,500,1.90320840645997,1.95607530663942,1.90320840645997,1.95607530663942,1891.54271690935,0.0,1.0
2008-01-29,7.3,7.3,7.2,7.3,5000,1.9296418565497,1.9296418565497,1.90320840645997,1.9296418565497,18915.4271690934,0.0,1.0
2008-01-30,7.4,7.4,7.21,7.4,2000,1.95607530663942,1.95607530663942,1.90585175146895,1.95607530663942,7566.17086763736,0.0,1.0
2008-01-31,7.21,7.4501,7.21,7.21,700,1.90585175146895,1.96931846513437,1.90585175146895,1.90585175146895,2648.15980367307,0.0,1.0
2008-02-01,7.25,7.31,7.15,7.15,2100,1.91642513150484,1.93228520155867,1.88999168141511,1.88999168141511,7944.47941101922,0.0,1.0
2008-02-04,7.45,7.45,7.45,7.45,200,1.96929203168428,1.96929203168428,1.96929203168428,1.96929203168428,756.617086763737,0.0,1.0
2008-02-05,7.49,7.49,7.49,7.49,1000,1.97986541172017,1.97986541172017,1.97986541172017,1.97986541172017,3783.08543381868,0.0,1.0
2008-02-06,7.49,7.49,7.49,7.49,900,1.97986541172017,1.97986541172017,1.97986541172017,1.97986541172017,3404.77689043681,0.0,1.0
2008-02-07,7.65,7.65,7.4,7.4,4000,2.02215893186372,2.02215893186372,1.95607530663942,1.95607530663942,15132.3417352748,0.0,1.0
2008-02-08,7.6501,7.6501,7.65,7.65,300,2.02218536531381,2.02218536531381,2.02215893186372,2.02215893186372,1134.92563014561,0.0,1.0
2008-02-11,7.65,7.65,7.65,7.65,200,2.02215893186372,2.02215893186372,2.02215893186372,2.02215893186372,756.617086763738,0.0,1.0
2008-02-12,7.65,7.65,7.65,7.65,200,2.02215893186372,2.02215893186372,2.02215893186372,2.02215893186372,756.617086763738,0.0,1.0
2008-02-13,7.8,7.8,7.6501,7.6501,700,2.06180910699831,2.06180910699831,2.02218536531381,2.02218536531381,2648.15980367307,0.0,1.0
2008-02-14,7.8499,7.8499,7.6501,7.6501,300,2.07499939859308,2.07499939859308,2.02218536531381,2.02218536531381,1134.9256301456,0.0,1.0
2008-02-15,7.85,7.85,7.85,7.85,200,2.07502583204317,2.07502583204317,2.07502583204317,2.07502583204317,756.617086763736,0.0,1.0
2008-02-19,7.65,7.66,7.65,7.65,300,2.02215893186372,2.0248022768727,2.02215893186372,2.02215893186372,1134.92563014561,0.0,1.0
2008-02-20,7.65,7.65,7.65,7.65,200,2.02215893186372,2.02215893186372,2.02215893186372,2.02215893186372,756.617086763738,0.0,1.0
2008-02-21,7.55,7.65,7.55,7.65,800,1.995725481774,2.02215893186372,1.995725481774,2.02215893186372,3026.46834705495,0.0,1.0
2008-02-22,7.6,7.6,7.35,7.4,800,2.00894220681886,2.00894220681886,1.94285858159456,1.95607530663942,3026.46834705495,0.0,1.0
2008-02-25,7.35,7.47,7.27,7.47,900,1.94285858159456,1.97457872170222,1.92171182152278,1.97457872170222,3404.77689043681,0.0,1.0
2008-02-26,7.4,7.45,7.25,7.45,2100,1.95607530663942,1.96929203168428,1.91642513150484,1.96929203168428,7944.47941101923,0.0,1.0
2008-02-27,7.5,7.5,7.5,7.5,500,1.98250875672914,1.98250875672914,1.98250875672914,1.98250875672914,1891.54271690934,0.0,1.0
2008-02-28,7.85,7.85,7.65,7.65,500,2.07502583204317,2.07502583204317,2.02215893186372,2.02215893186372,1891.54271690934,0.0,1.0
2008-02-29,7.83,8.0,7.8,8.0,600,2.06973914202522,2.11467600717775,2.06180910699831,2.11467600717775,2269.85126029121,0.0,1.0
2008-03-03,7.65,7.6501,7.65,7.65,500,2.02215893186372,2.02218536531381,2.02215893186372,2.02215893186372,1891.54271690935,0.0,1.0
2008-03-04,7.65,7.65,7.65,7.65,0,2.02215893186372,2.02215893186372,2.02215893186372,2.02215893186372,0,0.0,1.0
2008-03-05,7.65,7.65,7.65,7.65,0,2.02215893186372,2.02215893186372,2.02215893186372,2.02215893186372,0,0.0,1.0
2008-03-06,7.5,7.5,7.5,7.5,100,1.98250875672914,1.98250875672914,1.98250875672914,1.98250875672914,378.308543381869,0.0,1.0
2008-03-07,7.5,7.5,7.27,7.5,1800,1.98250875672914,1.98250875672914,1.92171182152278,1.98250875672914,6809.55378087363,0.0,1.0
2008-03-10,7.35,7.35,7.25,7.35,900,1.94285858159456,1.94285858159456,1.91642513150484,1.94285858159456,3404.77689043681,0.0,1.0
2008-03-11,7.26,7.26,7.26,7.26,200,1.91906847651381,1.91906847651381,1.91906847651381,1.91906847651381,756.617086763736,0.0,1.0
2008-03-12,7.4,7.4,7.4,7.4,100,1.95607530663942,1.95607530663942,1.95607530663942,1.95607530663942,378.308543381868,0.0,1.0
2008-03-13,7.35,7.35,7.26,7.26,600,1.94285858159456,1.94285858159456,1.91906847651381,1.91906847651381,2269.85126029121,0.0,1.0
2008-03-14,7.35,7.35,7.35,7.35,0,1.94285858159456,1.94285858159456,1.94285858159456,1.94285858159456,0,0.0,1.0
2008-03-17,7.35,7.35,7.35,7.35,0,1.94285858159456,1.94285858159456,1.94285858159456,1.94285858159456,0,0.0,1.0
2008-03-18,7.35,7.35,7.35,7.35,0,1.94285858159456,1.94285858159456,1.94285858159456,1.94285858159456,0,0.0,1.0
2008-03-19,7.95,7.98,7.21,7.21,18000,2.10145928213289,2.10938931715981,1.90585175146895,1.90585175146895,68095.5378087363,0.0,1.0
2008-03-20,7.7,7.7,7.7,7.7,800,2.03537565690858,2.03537565690858,2.03537565690858,2.03537565690858,3026.46834705495,0.0,1.0
2008-03-24,7.5,7.55,7.5,7.55,700,1.98250875672914,1.995725481774,1.98250875672914,1.995725481774,2648.15980367308,0.0,1.0
2008-03-25,7.35,7.5,7.1,7.5,2900,1.94285858159456,1.98250875672914,1.87677495637025,1.98250875672914,10970.9477580742,0.0,1.0
2008-03-26,7.5,7.5,7.5,7.5,500,1.98250875672914,1.98250875672914,1.98250875672914,1.98250875672914,1891.54271690934,0.0,1.0
2008-03-27,7.5,7.5,7.5,7.5,18000,1.98250875672914,1.98250875672914,1.98250875672914,1.98250875672914,68095.5378087363,0.0,1.0
2008-03-28,7.5,7.5,7.5,7.5,0,1.98250875672914,1.98250875672914,1.98250875672914,1.98250875672914,0,0.0,1.0
2008-03-31,7.45,7.45,7.35,7.35,200,1.96929203168428,1.96929203168428,1.94285858159456,1.94285858159456,756.617086763737,0.0,1.0
2008-04-01,7.45,7.45,7.45,7.45,0,1.96929203168428,1.96929203168428,1.96929203168428,1.96929203168428,0,0.0,1.0
2008-04-02,7.679,7.679,7.6,7.6,700,2.02982463238974,2.02982463238974,2.00894220681886,2.00894220681886,2648.15980367308,0.0,1.0
2008-04-03,7.45,7.45,7.45,7.45,600,1.96929203168428,1.96929203168428,1.96929203168428,1.96929203168428,2269.85126029121,0.0,1.0
2008-04-04,7.6,7.6,7.6,7.6,200,2.00894220681886,2.00894220681886,2.00894220681886,2.00894220681886,756.617086763738,0.0,1.0
2008-04-07,7.53,7.53,7.53,7.53,100,1.99043879175606,1.99043879175606,1.99043879175606,1.99043879175606,378.308543381868,0.0,1.0
2008-04-08,7.4,7.4,7.36,7.4,2600,1.95607530663942,1.95607530663942,1.94550192660353,1.95607530663942,9836.02212792857,0.0,1.0
2008-04-09,7.31,7.31,7.31,7.31,300,1.93228520155867,1.93228520155867,1.93228520155867,1.93228520155867,1134.9256301456,0.0,1.0
2008-04-10,7.4,7.4,7.4,7.4,100,1.95607530663942,1.95607530663942,1.95607530663942,1.95607530663942,378.308543381868,0.0,1.0
2008-04-11,7.4,7.48,7.4,7.48,400,1.95607530663942,1.9772220667112,1.95607530663942,1.9772220667112,1513.23417352747,0.0,1.0
2008-04-14,7.4,7.4,7.4,7.4,0,1.95607530663942,1.95607530663942,1.95607530663942,1.95607530663942,0,0.0,1.0
2008-04-15,7.4,7.4,7.4,7.4,0,1.95607530663942,1.95607530663942,1.95607530663942,1.95607530663942,0,0.0,1.0
2008-04-16,7.4999,7.5,7.4,7.4,1400,1.98248232327905,1.98250875672914,1.95607530663942,1.95607530663942,5296.31960734616,0.0,1.0
2008-04-17,7.4,7.4,7.4,7.4,100,1.95607530663942,1.95607530663942,1.95607530663942,1.95607530663942,378.308543381868,0.0,1.0
2008-04-18,7.3,7.4,6.84,6.84,3700,1.9296418565497,1.95607530663942,1.80804798613698,1.80804798613698,13997.4161051291,0.0,1.0
2008-04-21,7.3,7.3,7.3,7.3,0,1.9296418565497,1.9296418565497,1.9296418565497,1.9296418565497,0,0.0,1.0
2008-04-22,7.2999,7.2999,7.2999,7.2999,100,1.92961542309961,1.92961542309961,1.92961542309961,1.92961542309961,378.308543381868,0.0,1.0
2008-04-23,7.3,7.3,7.3,7.3,0,1.9296418565497,1.9296418565497,1.9296418565497,1.9296418565497,0,0.0,1.0
2008-04-24,7.3,7.3,7.15,7.15,200,1.9296418565497,1.9296418565497,1.88999168141511,1.88999168141511,756.617086763735,0.0,1.0
2008-04-25,7.25,7.25,7.25,7.25,100,1.91642513150484,1.91642513150484,1.91642513150484,1.91642513150484,378.308543381868,0.0,1.0
2008-04-28,7.25,7.25,7.25,7.25,300,1.91642513150484,1.91642513150484,1.91642513150484,1.91642513150484,1134.9256301456,0.0,1.0
2008-04-29,7.25,7.25,7.25,7.25,0,1.91642513150484,1.91642513150484,1.91642513150484,1.91642513150484,0,0.0,1.0
2008-04-30,7.3,7.3,7.3,7.3,900,1.9296418565497,1.9296418565497,1.9296418565497,1.9296418565497,3404.77689043681,0.0,1.0
2008-05-01,7.26,7.26,7.1,7.25,1000,1.91906847651381,1.91906847651381,1.87677495637025,1.91642513150484,3783.08543381868,0.0,1.0
2008-05-02,7.4,7.4,7.3,7.3,900,1.95607530663942,1.95607530663942,1.9296418565497,1.9296418565497,3404.77689043681,0.0,1.0
2008-05-05,7.26,7.4,7.26,7.4,1400,1.91906847651381,1.95607530663942,1.91906847651381,1.95607530663942,5296.31960734615,0.0,1.0
2008-05-06,7.55,7.74,7.55,7.74,400,1.995725481774,2.04594903694447,1.995725481774,2.04594903694447,1513.23417352747,0.0,1.0
2008-05-07,7.55,7.55,7.55,7.55,0,1.995725481774,1.995725481774,1.995725481774,1.995725481774,0,0.0,1.0
2008-05-08,7.55,7.55,7.55,7.55,0,1.995725481774,1.995725481774,1.995725481774,1.995725481774,0,0.0,1.0
2008-05-09,7.55,7.55,7.55,7.55,0,1.995725481774,1.995725481774,1.995725481774,1.995725481774,0,0.0,1.0
2008-05-12,7.4,7.5,7.4,7.5,200,1.95607530663942,1.98250875672914,1.95607530663942,1.98250875672914,756.617086763736,0.0,1.0
2008-05-13,7.4,7.4,7.4,7.4,0,1.95607530663942,1.95607530663942,1.95607530663942,1.95607530663942,0,0.0,1.0
2008-05-14,7.4,7.4,7.4,7.4,0,1.95607530663942,1.95607530663942,1.95607530663942,1.95607530663942,0,0.0,1.0
2008-05-15,7.3,7.3,6.85,7.25,1700,1.9296418565497,1.9296418565497,1.81069133114595,1.91642513150484,6431.24523749175,0.0,1.0
2008-05-16,7.6,7.6,7.45,7.45,600,2.00894220681886,2.00894220681886,1.96929203168428,1.96929203168428,2269.85126029121,0.0,1.0
2008-05-19,7.535,7.535,7.535,7.535,200,1.99176046426054,1.99176046426054,1.99176046426054,1.99176046426054,756.617086763738,0.0,1.0
2008-05-20,7.6,7.6,7.45,7.55,500,2.00894220681886,2.00894220681886,1.96929203168428,1.995725481774,1891.54271690934,0.0,1.0
2008-05-21,7.3481,7.45,7.15,7.45,1400,1.94235634604285,1.96929203168428,1.88999168141511,1.96929203168428,5296.31960734617,0.0,1.0
2008-05-22,7.35,7.35,7.35,7.35,100,1.94285858159456,1.94285858159456,1.94285858159456,1.94285858159456,378.308543381868,0.0,1.0
2008-05-23,7.25,7.25,7.15,7.15,300,1.91642513150484,1.91642513150484,1.88999168141511,1.88999168141511,1134.9256301456,0.0,1.0
2008-05-27,7.3,7.3,7.22,7.22,300,1.9296418565497,1.9296418565497,1.90849509647792,1.90849509647792,1134.9256301456,0.0,1.0
2008-05-28,7.21,7.21,7.21,7.21,300,1.90585175146895,1.90585175146895,1.90585175146895,1.90585175146895,1134.9256301456,0.0,1.0
2008-05-29,7.15,7.15,7.15,7.15,400,1.88999168141511,1.88999168141511,1.88999168141511,1.88999168141511,1513.23417352748,0.0,1.0
2008-05-30,7.15,7.3499,7.15,7.3499,1000,1.88999168141511,1.94283214814447,1.88999168141511,1.94283214814447,3783.08543381869,0.0,1.0
2008-06-02,7.18,7.18,6.95,7.18,2100,1.89792171644203,1.89792171644203,1.83712478123567,1.89792171644203,7944.47941101924,0.0,1.0
2008-06-03,7.2,7.2,6.82,6.82,2800,1.90320840645997,1.90320840645997,1.80276129611903,1.80276129611903,10592.6392146923,0.0,1.0
2008-06-04,7.2,7.2,7.2,7.2,0,1.90320840645997,1.90320840645997,1.90320840645997,1.90320840645997,0,0.0,1.0
2008-06-05,7.35,7.75,7.06,7.35,4600,1.94285858159456,2.04859238195345,1.86620157633436,1.94285858159456,17402.1929955659,0.0,1.0
2008-06-06,7.35,7.35,7.35,7.35,0,1.94285858159456,1.94285858159456,1.94285858159456,1.94285858159456,0,0.0,1.0
2008-06-09,7.239,7.239,7.21,7.21,400,1.91351745199497,1.91351745199497,1.90585175146895,1.90585175146895,1513.23417352747,0.0,1.0
2008-06-10,7.24,7.24,7.24,7.24,0,1.91378178649586,1.91378178649586,1.91378178649586,1.91378178649586,0,0.0,1.0
2008-06-11,7.21,7.21,7.21,7.21,900,1.90585175146895,1.90585175146895,1.90585175146895,1.90585175146895,3404.77689043681,0.0,1.0
2008-06-12,7.21,7.21,7.21,7.21,0,1.90585175146895,1.90585175146895,1.90585175146895,1.90585175146895,0,0.0,1.0
2008-06-13,7.25,7.25,7.0,7.0,2000,1.91642513150484,1.91642513150484,1.85034150628053,1.85034150628053,7566.17086763735,0.0,1.0
2008-06-16,7.06,7.06,7.06,7.06,300,1.86620157633436,1.86620157633436,1.86620157633436,1.86620157633436,1134.92563014561,0.0,1.0
2008-06-17,7.0101,7.2,6.97,6.97,2800,1.85301128473959,1.90320840645997,1.84241147125361,1.84241147125361,10592.6392146923,0.0,1.0
2008-06-18,7.01,7.01,7.01,7.01,0,1.8529848512895,1.8529848512895,1.8529848512895,1.8529848512895,0,0.0,1.0
2008-06-19,7.01,7.01,7.01,7.01,0,1.8529848512895,1.8529848512895,1.8529848512895,1.8529848512895,0,0.0,1.0
2008-06-20,7.01,7.01,7.01,7.01,0,1.8529848512895,1.8529848512895,1.8529848512895,1.8529848512895,0,0.0,1.0
2008-06-23,7.01,7.01,7.01,7.01,0,1.8529848512895,1.8529848512895,1.8529848512895,1.8529848512895,0,0.0,1.0
2008-06-24,7.0,7.0,7.0,7.0,200,1.85034150628053,1.85034150628053,1.85034150628053,1.85034150628053,756.617086763737,0.0,1.0
2008-06-25,7.0,7.0,7.0,7.0,0,1.85034150628053,1.85034150628053,1.85034150628053,1.85034150628053,0,0.0,1.0
2008-06-26,7.0001,7.0001,7.0,7.0,200,1.85036793973062,1.85036793973062,1.85034150628053,1.85034150628053,756.617086763737,0.0,1.0
2008-06-27,7.0,7.0,7.0,7.0,600,1.85034150628053,1.85034150628053,1.85034150628053,1.85034150628053,2269.85126029121,0.0,1.0
2008-06-30,6.7,6.85,6.45,6.85,2500,1.77104115601137,1.81069133114595,1.70495753078706,1.81069133114595,9457.71358454669,0.0,1.0
2008-07-01,6.6,6.6,6.51,6.51,2200,1.74460770592164,1.74460770592164,1.72081760084089,1.72081760084089,8322.78795440112,0.0,1.0
2008-07-02,6.51,6.51,6.51,6.51,500,1.72081760084089,1.72081760084089,1.72081760084089,1.72081760084089,1891.54271690935,0.0,1.0
2008-07-03,6.5,6.5,6.32,6.32,900,1.71817425583192,1.71817425583192,1.67059404567042,1.67059404567042,3404.77689043682,0.0,1.0
2008-07-07,6.5589,6.5589,6.41,6.49,1800,1.73374355793477,1.73374355793477,1.69438415075117,1.71553091082295,6809.55378087362,0.0,1.0
2008-07-08,6.56,6.56,6.56,6.56,0,1.73403432588575,1.73403432588575,1.73403432588575,1.73403432588575,0,0.0,1.0
2008-07-09,6.3,6.56,6.06,6.19,26000,1.66530735565248,1.73403432588575,1.60186707543715,1.63623056055378,98360.2212792857,0.0,1.0
2008-07-10,6.29,6.29,6.29,6.29,2000,1.66266401064351,1.66266401064351,1.66266401064351,1.66266401064351,7566.17086763735,0.0,1.0
2008-07-11,6.25,6.25,6.25,6.25,300,1.65209063060762,1.65209063060762,1.65209063060762,1.65209063060762,1134.9256301456,0.0,1.0
2008-07-14,6.25,6.25,6.25,6.25,300,1.65209063060762,1.65209063060762,1.65209063060762,1.65209063060762,1134.9256301456,0.0,1.0
2008-07-15,6.1,6.16,6.1,6.16,900,1.61244045547303,1.62830052552687,1.61244045547303,1.62830052552687,3404.77689043682,0.0,1.0
2008-07-16,6.1,6.1,6.05,6.05,1100,1.61244045547303,1.61244045547303,1.59922373042817,1.59922373042817,4161.39397720056,0.0,1.0
2008-07-17,6.2499,6.2499,6.1,6.1,300,1.65206419715753,1.65206419715753,1.61244045547303,1.61244045547303,1134.9256301456,0.0,1.0
2008-07-18,6.25,6.25,5.3,6.1,9300,1.65209063060762,1.65209063060762,1.40097285475526,1.61244045547303,35182.6945345137,0.0,1.0
2008-07-21,6.05,6.25,6.05,6.25,2200,1.59922373042817,1.65209063060762,1.59922373042817,1.65209063060762,8322.78795440112,0.0,1.0
2008-07-22,6.1,6.15,5.9,6.15,3500,1.61244045547303,1.62565718051789,1.55957355529359,1.62565718051789,13240.7990183654,0.0,1.0
2008-07-23,6.525,6.8,6.29,6.29,3400,1.72478261835435,1.79747460610109,1.66266401064351,1.66266401064351,12862.4904749835,0.0,1.0
2008-07-24,6.53,6.53,6.53,6.53,0,1.72610429085884,1.72610429085884,1.72610429085884,1.72610429085884,0,0.0,1.0
2008-07-25,6.44,6.59,6.44,6.59,1000,1.70231418577809,1.74196436091267,1.70231418577809,1.74196436091267,3783.08543381868,0.0,1.0
2008-07-28,6.3501,6.3501,6.35,6.35,600,1.67855051414743,1.67855051414743,1.67852408069734,1.67852408069734,2269.85126029121,0.0,1.0
2008-07-29,6.5,6.5,6.2,6.2,1800,1.71817425583192,1.71817425583192,1.63887390556276,1.63887390556276,6809.55378087364,0.0,1.0
2008-07-30,6.5,6.5,6.5,6.5,0,1.71817425583192,1.71817425583192,1.71817425583192,1.71817425583192,0,0.0,1.0
2008-07-31,6.5,6.5,6.4,6.4,1400,1.71817425583192,1.71817425583192,1.6917408057422,1.6917408057422,5296.31960734616,0.0,1.0
2008-08-01,6.6,6.6,6.6,6.6,200,1.74460770592164,1.74460770592164,1.74460770592164,1.74460770592164,756.617086763738,0.0,1.0
2008-08-04,6.6,6.6,6.5,6.6,1200,1.74460770592164,1.74460770592164,1.71817425583192,1.74460770592164,4539.70252058243,0.0,1.0
2008-08-05,6.7,6.7,6.7,6.7,500,1.77104115601137,1.77104115601137,1.77104115601137,1.77104115601137,1891.54271690934,0.0,1.0
2008-08-06,6.8,6.8,6.8,6.8,900,1.79747460610109,1.79747460610109,1.79747460610109,1.79747460610109,3404.77689043681,0.0,1.0
2008-08-07,6.61,6.61,6.61,6.61,1000,1.74725105093062,1.74725105093062,1.74725105093062,1.74725105093062,3783.08543381868,0.0,1.0
2008-08-08,6.61,6.61,6.61,6.61,0,1.74725105093062,1.74725105093062,1.74725105093062,1.74725105093062,0,0.0,1.0
2008-08-11,6.87,6.87,6.8,6.8,1600,1.81597802116389,1.81597802116389,1.79747460610109,1.79747460610109,6052.9366941099,0.0,1.0
2008-08-12,6.8,6.8,6.75,6.75,2400,1.79747460610109,1.79747460610109,1.78425788105623,1.78425788105623,9079.40504116483,0.0,1.0
2008-08-13,6.8,6.8,6.8,6.8,0,1.79747460610109,1.79747460610109,1.79747460610109,1.79747460610109,0,0.0,1.0
2008-08-14,6.82,6.9,6.82,6.9,400,1.80276129611903,1.82390805619081,1.80276129611903,1.82390805619081,1513.23417352747,0.0,1.0
2008-08-15,6.9,6.9,6.9,6.9,800,1.82390805619081,1.82390805619081,1.82390805619081,1.82390805619081,3026.46834705495,0.0,1.0
2008-08-18,6.9,7.08,6.67,6.922,1500,1.82390805619081,1.87148826635231,1.76311112098445,1.82972341521055,5674.62815072802,0.0,1.0
2008-08-19,6.66,7.08,6.53,6.92,4100,1.76046777597548,1.87148826635231,1.72610429085884,1.82919474620875,15510.6502786566,0.0,1.0
2008-08-20,6.66,6.66,6.66,6.66,0,1.76046777597548,1.76046777597548,1.76046777597548,1.76046777597548,0,0.0,1.0
2008-08-21,6.8,7.0,6.63,6.75,8300,1.79747460610109,1.85034150628053,1.75253774094856,1.78425788105623,31399.609100695,0.0,1.0
2008-08-22,6.9,6.9,6.9,6.9,1000,1.82390805619081,1.82390805619081,1.82390805619081,1.82390805619081,3783.08543381868,0.0,1.0
2008-08-25,6.9,6.9,6.9,6.9,0,1.82390805619081,1.82390805619081,1.82390805619081,1.82390805619081,0,0.0,1.0
2008-08-26,6.95,6.95,6.95,6.95,300,1.83712478123567,1.83712478123567,1.83712478123567,1.83712478123567,1134.92563014561,0.0,1.0
2008-08-27,6.92,6.95,6.92,6.95,1300,1.82919474620875,1.83712478123567,1.82919474620875,1.83712478123567,4918.0110639643,0.0,1.0
2008-08-28,7.1,7.1,6.98,7.0,1000,1.87677495637025,1.87677495637025,1.84505481626259,1.85034150628053,3783.08543381869,0.0,1.0
2008-08-29,7.1,7.1,7.1,7.1,0,1.87677495637025,1.87677495637025,1.87677495637025,1.87677495637025,0,0.0,1.0
2008-09-02,7.3,7.3,7.15,7.15,1600,1.9296418565497,1.9296418565497,1.88999168141511,1.88999168141511,6052.93669410988,0.0,1.0
2008-09-03,7.0,7.0,7.0,7.0,800,1.85034150628053,1.85034150628053,1.85034150628053,1.85034150628053,3026.46834705495,0.0,1.0
2008-09-04,6.91,6.91,6.91,6.91,200,1.82655140119978,1.82655140119978,1.82655140119978,1.82655140119978,756.617086763737,0.0,1.0
2008-09-05,6.91,6.91,6.91,6.91,0,1.82655140119978,1.82655140119978,1.82655140119978,1.82655140119978,0,0.0,1.0
2008-09-08,7.1,7.49,7.1,7.49,300,1.87677495637025,1.97986541172017,1.87677495637025,1.97986541172017,1134.92563014561,0.0,1.0
2008-09-09,6.75,7.0,6.75,7.0,3900,1.78425788105623,1.85034150628053,1.78425788105623,1.85034150628053,14754.0331918928,0.0,1.0
2008-09-10,6.63,6.63,6.6,6.6,200,1.75253774094856,1.75253774094856,1.74460770592164,1.74460770592164,756.617086763737,0.0,1.0
2008-09-11,6.63,6.63,6.63,6.63,0,1.75253774094856,1.75253774094856,1.75253774094856,1.75253774094856,0,0.0,1.0
2008-09-12,6.95,6.95,6.95,6.95,200,1.83712478123567,1.83712478123567,1.83712478123567,1.83712478123567,756.617086763737,0.0,1.0
2008-09-15,6.95,6.95,6.95,6.95,0,1.83712478123567,1.83712478123567,1.83712478123567,1.83712478123567,0,0.0,1.0
2008-09-16,7.0,7.0,7.0,7.0,300,1.85034150628053,1.85034150628053,1.85034150628053,1.85034150628053,1134.92563014561,0.0,1.0
2008-09-17,6.7,6.8,6.6,6.8,600,1.77104115601137,1.79747460610109,1.74460770592164,1.79747460610109,2269.8512602912,0.0,1.0
2008-09-18,6.3,6.7,6.3,6.7,3200,1.66530735565248,1.77104115601137,1.66530735565248,1.77104115601137,12105.8733882198,0.0,1.0
2008-09-19,6.6,7.3,6.4,6.9,2700,1.74460770592164,1.9296418565497,1.6917408057422,1.82390805619081,10214.3306713105,0.0,1.0
2008-09-22,6.6,6.6,6.6,6.6,0,1.74460770592164,1.74460770592164,1.74460770592164,1.74460770592164,0,0.0,1.0
2008-09-23,6.65,6.65,6.65,6.65,100,1.7578244309665,1.7578244309665,1.7578244309665,1.7578244309665,378.308543381869,0.0,1.0
2008-09-24,6.32,6.65,6.32,6.65,1300,1.67059404567042,1.7578244309665,1.67059404567042,1.7578244309665,4918.0110639643,0.0,1.0
2008-09-25,6.3,6.6,6.3,6.6,500,1.66530735565248,1.74460770592164,1.66530735565248,1.74460770592164,1891.54271690934,0.0,1.0
2008-09-26,6.7,7.3,6.3,6.3,4800,1.77104115601137,1.9296418565497,1.66530735565248,1.66530735565248,18158.8100823296,0.0,1.0
2008-09-29,6.7,6.7,6.7,6.7,0,1.77104115601137,1.77104115601137,1.77104115601137,1.77104115601137,0,0.0,1.0
2008-09-30,6.52,6.7,6.2,6.5,1800,1.72346094584987,1.77104115601137,1.63887390556276,1.71817425583192,6809.55378087362,0.0,1.0
2008-10-01,6.6,6.6,6.6,6.6,1000,1.74460770592164,1.74460770592164,1.74460770592164,1.74460770592164,3783.08543381869,0.0,1.0
2008-10-02,6.51,6.51,6.5,6.5,5700,1.72081760084089,1.72081760084089,1.71817425583192,1.71817425583192,21563.5869727665,0.0,1.0
2008-10-03,6.4,6.4,6.4,6.4,7000,1.6917408057422,1.6917408057422,1.6917408057422,1.6917408057422,26481.5980367308,0.0,1.0
2008-10-06,5.75,5.9,5.4,5.9,8400,1.51992338015901,1.55957355529359,1.42740630484498,1.55957355529359,31777.9176440769,0.0,1.0
2008-10-07,5.7499,5.7499,5.7499,5.7499,200,1.51989694670892,1.51989694670892,1.51989694670892,1.51989694670892,756.617086763736,0.0,1.0
2008-10-08,5.25,5.6,5.0,5.6,3100,1.3877561297104,1.48027320502442,1.32167250448609,1.48027320502442,11727.5648448379,0.0,1.0
2008-10-09,5.458,5.5,5.0,5.0,4100,1.44273770589702,1.4538397549347,1.32167250448609,1.32167250448609,15510.6502786566,0.0,1.0
2008-10-10,5.0,5.4,4.42,5.25,7400,1.32167250448609,1.42740630484498,1.16835849396571,1.3877561297104,27994.8322102583,0.0,1.0
2008-10-13,4.9,4.95,4.71,4.71,1800,1.29523905439637,1.30845577944123,1.2450154992259,1.2450154992259,6809.55378087364,0.0,1.0
2008-10-14,5.2,5.2,4.95,4.95,1400,1.37453940466554,1.37453940466554,1.30845577944123,1.30845577944123,5296.31960734615,0.0,1.0
2008-10-15,5.0,5.1,5.0,5.1,400,1.32167250448609,1.34810595457582,1.32167250448609,1.34810595457582,1513.23417352748,0.0,1.0
2008-10-16,5.0,5.0,5.0,5.0,0,1.32167250448609,1.32167250448609,1.32167250448609,1.32167250448609,0,0.0,1.0
2008-10-17,5.0,5.0,4.75,4.75,6200,1.32167250448609,1.32167250448609,1.25558887926179,1.25558887926179,23455.1296896759,0.0,1.0
2008-10-20,5.1,5.1,5.0,5.0,1300,1.34810595457582,1.34810595457582,1.32167250448609,1.32167250448609,4918.01106396427,0.0,1.0
2008-10-21,5.2,5.2,5.15,5.15,2100,1.37453940466554,1.37453940466554,1.36132267962068,1.36132267962068,7944.47941101922,0.0,1.0
2008-10-22,4.9001,4.9001,4.9,4.9,1500,1.29526548784646,1.29526548784646,1.29523905439637,1.29523905439637,5674.62815072803,0.0,1.0
2008-10-23,4.9,5.0,4.9,5.0,300,1.29523905439637,1.32167250448609,1.29523905439637,1.32167250448609,1134.92563014561,0.0,1.0
2008-10-24,4.9,4.9,4.9,4.9,1300,1.29523905439637,1.29523905439637,1.29523905439637,1.29523905439637,4918.0110639643,0.0,1.0
2008-10-27,4.9,4.9,4.9,4.9,0,1.29523905439637,1.29523905439637,1.29523905439637,1.29523905439637,0,0.0,1.0
2008-10-28,5.0999,5.1,5.0999,5.1,200,1.34807952112573,1.34810595457582,1.34807952112573,1.34810595457582,756.617086763735,0.0,1.0
2008-10-29,5.1,5.1,5.1,5.1,0,1.34810595457582,1.34810595457582,1.34810595457582,1.34810595457582,0,0.0,1.0
2008-10-30,5.0001,5.0701,4.95,5.05,3900,1.32169893793618,1.34020235299899,1.30845577944123,1.33488922953095,14754.0331918929,0.0,1.0
2008-10-31,5.1,5.1,5.0999,5.0999,1000,1.34810595457582,1.34810595457582,1.34807952112573,1.34807952112573,3783.08543381867,0.0,1.0
2008-11-03,5.1,5.1,5.1,5.1,700,1.34810595457582,1.34810595457582,1.34810595457582,1.34810595457582,2648.15980367307,0.0,1.0
2008-11-04,5.25,5.25,5.11,5.2,4800,1.3877561297104,1.3877561297104,1.35074929958479,1.37453940466554,18158.8100823297,0.0,1.0
2008-11-05,5.25,5.25,5.25,5.25,4100,1.3877561297104,1.3877561297104,1.3877561297104,1.3877561297104,15510.6502786566,0.0,1.0
2008-11-06,5.25,5.25,5.25,5.25,0,1.3877561297104,1.3877561297104,1.3877561297104,1.3877561297104,0,0.0,1.0
2008-11-07,5.1,5.1,5.1,5.1,1500,1.34810595457582,1.34810595457582,1.34810595457582,1.34810595457582,5674.62815072801,0.0,1.0
2008-11-10,5.1,5.1,5.1,5.1,0,1.34810595457582,1.34810595457582,1.34810595457582,1.34810595457582,0,0.0,1.0
2008-11-11,5.1001,5.1001,5.1,5.1,6000,1.34813238802591,1.34813238802591,1.34810595457582,1.34810595457582,22698.512602912,0.0,1.0
2008-11-12,5.1,5.1,5.1,5.1,0,1.34810595457582,1.34810595457582,1.34810595457582,1.34810595457582,0,0.0,1.0
2008-11-13,5.0,5.0,5.0,5.0,300,1.32167250448609,1.32167250448609,1.32167250448609,1.32167250448609,1134.92563014561,0.0,1.0
2008-11-14,5.0,5.0,5.0,5.0,0,1.32167250448609,1.32167250448609,1.32167250448609,1.32167250448609,0,0.0,1.0
2008-11-17,5.0,5.0,5.0,5.0,0,1.32167250448609,1.32167250448609,1.32167250448609,1.32167250448609,0,0.0,1.0
2008-11-18,5.0,5.0,5.0,5.0,300,1.32167250448609,1.32167250448609,1.32167250448609,1.32167250448609,1134.92563014561,0.0,1.0
2008-11-19,5.0,5.0,5.0,5.0,0,1.32167250448609,1.32167250448609,1.32167250448609,1.32167250448609,0,0.0,1.0
2008-11-20,4.72,4.9,4.72,4.9,900,1.24765884423487,1.29523905439637,1.24765884423487,1.29523905439637,3404.77689043682,0.0,1.0
2008-11-21,4.72,4.7201,4.72,4.72,700,1.24765884423487,1.24768527768496,1.24765884423487,1.24765884423487,2648.15980367308,0.0,1.0
2008-11-24,5.0,5.0,4.97,4.97,300,1.32167250448609,1.32167250448609,1.31374246945918,1.31374246945918,1134.92563014561,0.0,1.0
2008-11-25,5.0,5.0,5.0,5.0,0,1.32167250448609,1.32167250448609,1.32167250448609,1.32167250448609,0,0.0,1.0
2008-11-26,4.95,4.95,4.65,4.8,900,1.30845577944123,1.30845577944123,1.22915542917207,1.26880560430665,3404.77689043682,0.0,1.0
2008-11-28,4.95,4.95,4.95,4.95,0,1.30845577944123,1.30845577944123,1.30845577944123,1.30845577944123,0,0.0,1.0
2008-12-01,4.9,4.9,4.74,4.74,800,1.29523905439637,1.29523905439637,1.25294553425282,1.25294553425282,3026.46834705495,0.0,1.0
2008-12-02,4.8,4.8,4.8,4.8,200,1.26880560430665,1.26880560430665,1.26880560430665,1.26880560430665,756.617086763737,0.0,1.0
2008-12-03,4.75,4.75,4.5,4.7,1700,1.25558887926179,1.25558887926179,1.18950525403748,1.24237215421693,6431.24523749176,0.0,1.0
2008-12-04,4.75,4.75,4.75,4.75,0,1.25558887926179,1.25558887926179,1.25558887926179,1.25558887926179,0,0.0,1.0
2008-12-05,4.75,4.75,4.75,4.75,0,1.25558887926179,1.25558887926179,1.25558887926179,1.25558887926179,0,0.0,1.0
2008-12-08,4.95,5.0,4.75,4.99,3600,1.30845577944123,1.32167250448609,1.25558887926179,1.31902915947712,13619.1075617473,0.0,1.0
2008-12-09,4.52,4.7,4.46,4.7,1300,1.19479194405543,1.24237215421693,1.1789318740016,1.24237215421693,4918.01106396428,0.0,1.0
2008-12-10,4.0,4.38,3.8,4.38,7000,1.15017228030398,1.25943864693286,1.09266366628878,1.25943864693286,24344.1791108023,0.3512,1.0
2008-12-11,4.13,4.15,3.15,3.95,4600,1.18755287941386,1.19330374081538,0.905760670739383,1.13579512680018,15997.6034156701,0.0,1.0
2008-12-12,4.0,4.1,3.75,4.1,4500,1.15017228030398,1.17892658731158,1.07828651278498,1.17892658731158,15649.8294283729,0.0,1.0
2008-12-15,4.25,4.26,4.05,4.05,1200,1.22205804782298,1.22493347852374,1.16454943380778,1.16454943380778,4173.2878475661,0.0,1.0
2008-12-16,4.7,4.7,4.35,4.35,10000,1.35145242935717,1.35145242935717,1.25081235483058,1.25081235483058,34777.3987297177,0.0,1.0
2008-12-17,4.47,4.7,4.47,4.47,1900,1.2853175232397,1.35145242935717,1.2853175232397,1.2853175232397,6607.70575864633,0.0,1.0
2008-12-18,4.47,4.47,4.47,4.47,0,1.2853175232397,1.2853175232397,1.2853175232397,1.2853175232397,0,0.0,1.0
2008-12-19,4.8,4.8,4.61,4.61,700,1.38020673636477,1.38020673636477,1.32557355305033,1.32557355305033,2434.41791108024,0.0,1.0
2008-12-22,4.94,5.05,4.6,4.7,2500,1.42046276617541,1.45209250388377,1.32269812234957,1.35145242935717,8694.34968242943,0.0,1.0
2008-12-23,5.0,5.0,5.0,5.0,200,1.43771535037997,1.43771535037997,1.43771535037997,1.43771535037997,695.547974594354,0.0,1.0
2008-12-24,4.85,5.5,4.75,5.5,2800,1.39458388986857,1.58148688541797,1.36582958286097,1.58148688541797,9737.67164432096,0.0,1.0
2008-12-26,5.35,5.35,4.9,4.95,35100,1.53835542490657,1.53835542490657,1.40896104337237,1.42333819687617,122068.669541309,0.0,1.0
2008-12-29,5.5,5.86,5.4,5.45,47600,1.58148688541797,1.68500239064533,1.55273257841037,1.56710973191417,165540.417953456,0.0,1.0
2008-12-30,5.55,5.55,5.4,5.4,9100,1.59586403892177,1.59586403892177,1.55273257841037,1.55273257841037,31647.432844043,0.0,1.0
2008-12-31,5.0,5.4,5.0,5.4,10300,1.43771535037997,1.55273257841037,1.43771535037997,1.55273257841037,35820.7206916092,0.0,1.0
2009-01-02,5.2,5.2,5.1,5.1,400,1.49522396439517,1.49522396439517,1.46646965738757,1.46646965738757,1391.09594918871,0.0,1.0
2009-01-05,5.6,5.6,5.4,5.4,600,1.61024119242557,1.61024119242557,1.55273257841037,1.55273257841037,2086.64392378306,0.0,1.0
2009-01-06,5.6,5.6,5.6,5.6,0,1.61024119242557,1.61024119242557,1.61024119242557,1.61024119242557,0,0.0,1.0
2009-01-07,5.6,5.6,5.6,5.6,0,1.61024119242557,1.61024119242557,1.61024119242557,1.61024119242557,0,0.0,1.0
2009-01-08,5.6,5.6,5.6,5.6,0,1.61024119242557,1.61024119242557,1.61024119242557,1.61024119242557,0,0.0,1.0
2009-01-09,5.7,5.7001,5.7,5.7,1300,1.63899549943317,1.63902425374018,1.63899549943317,1.63899549943317,4521.06183486329,0.0,1.0
2009-01-12,5.8,5.8,5.8,5.8,200,1.66774980644077,1.66774980644077,1.66774980644077,1.66774980644077,695.547974594352,0.0,1.0
2009-01-13,5.88,5.88,5.6,5.6,500,1.69075325204685,1.69075325204685,1.61024119242557,1.61024119242557,1738.86993648588,0.0,1.0
2009-01-14,5.88,5.88,5.88,5.88,0,1.69075325204685,1.69075325204685,1.69075325204685,1.69075325204685,0,0.0,1.0
2009-01-15,5.88,5.88,5.88,5.88,0,1.69075325204685,1.69075325204685,1.69075325204685,1.69075325204685,0,0.0,1.0
2009-01-16,5.8,5.8,5.8,5.8,300,1.66774980644077,1.66774980644077,1.66774980644077,1.66774980644077,1043.32196189153,0.0,1.0
2009-01-20,5.36,5.6,5.36,5.6,1100,1.54123085560733,1.61024119242557,1.54123085560733,1.61024119242557,3825.51386026894,0.0,1.0
2009-01-21,5.36,5.36,5.36,5.36,0,1.54123085560733,1.54123085560733,1.54123085560733,1.54123085560733,0,0.0,1.0
2009-01-22,4.5,5.2,4.5,5.2,7100,1.29394381534198,1.49522396439517,1.29394381534198,1.49522396439517,24691.9530980994,0.0,1.0
2009-01-23,4.5,4.5,4.5,4.5,0,1.29394381534198,1.29394381534198,1.29394381534198,1.29394381534198,0,0.0,1.0
2009-01-26,4.5,4.5,4.5,4.5,0,1.29394381534198,1.29394381534198,1.29394381534198,1.29394381534198,0,0.0,1.0
2009-01-27,4.6,4.6,4.6,4.6,800,1.32269812234957,1.32269812234957,1.32269812234957,1.32269812234957,2782.19189837742,0.0,1.0
2009-01-28,4.59,4.59,4.59,4.59,200,1.31982269164881,1.31982269164881,1.31982269164881,1.31982269164881,695.547974594355,0.0,1.0
2009-01-29,4.35,4.532,4.35,4.532,1400,1.25081235483058,1.30314519358441,1.25081235483058,1.30314519358441,4868.83582216045,0.0,1.0
2009-01-30,4.35,4.35,4.35,4.35,0,1.25081235483058,1.25081235483058,1.25081235483058,1.25081235483058,0,0.0,1.0
2009-02-02,4.5,4.5,4.5,4.5,900,1.29394381534198,1.29394381534198,1.29394381534198,1.29394381534198,3129.96588567458,0.0,1.0
2009-02-03,4.7,4.7,4.7,4.7,500,1.35145242935717,1.35145242935717,1.35145242935717,1.35145242935717,1738.86993648589,0.0,1.0
2009-02-04,4.7,4.7,4.7,4.7,0,1.35145242935717,1.35145242935717,1.35145242935717,1.35145242935717,0,0.0,1.0
2009-02-05,4.5,4.5,4.15,4.5,3800,1.29394381534198,1.29394381534198,1.19330374081538,1.29394381534198,13215.4115172927,0.0,1.0
2009-02-06,4.19,4.37,4.0,4.2,3800,1.20480546361842,1.2565632162321,1.15017228030398,1.20768089431918,13215.4115172927,0.0,1.0
2009-02-09,4.21,4.21,4.21,4.21,600,1.21055632501994,1.21055632501994,1.21055632501994,1.21055632501994,2086.64392378305,0.0,1.0
2009-02-10,4.25,4.25,4.25,4.25,1900,1.22205804782298,1.22205804782298,1.22205804782298,1.22205804782298,6607.70575864633,0.0,1.0
2009-02-11,4.3,4.3,4.26,4.26,1700,1.23643520132678,1.23643520132678,1.22493347852374,1.22493347852374,5912.15778405198,0.0,1.0
2009-02-12,4.24,4.25,3.85,4.25,3700,1.21918261712222,1.22205804782298,1.10704081979258,1.22205804782298,12867.6375299955,0.0,1.0
2009-02-13,4.2,4.2,4.06,4.19,1000,1.20768089431918,1.20768089431918,1.16742486450854,1.20480546361842,3477.73987297176,0.0,1.0
2009-02-17,4.4,4.5,4.4,4.5,2600,1.26518950833438,1.29394381534198,1.26518950833438,1.29394381534198,9042.12366972656,0.0,1.0
2009-02-18,4.4,4.4,4.4,4.4,0,1.26518950833438,1.26518950833438,1.26518950833438,1.26518950833438,0,0.0,1.0
2009-02-19,4.05,4.2,4.05,4.2,700,1.16454943380778,1.20768089431918,1.16454943380778,1.20768089431918,2434.41791108023,0.0,1.0
2009-02-20,4.05,4.1,4.05,4.1,600,1.16454943380778,1.17892658731158,1.16454943380778,1.17892658731158,2086.64392378305,0.0,1.0
2009-02-23,4.05,4.05,4.05,4.05,0,1.16454943380778,1.16454943380778,1.16454943380778,1.16454943380778,0,0.0,1.0
2009-02-24,4.0,4.0,3.65,3.65,600,1.15017228030398,1.15017228030398,1.04953220577738,1.04953220577738,2086.64392378305,0.0,1.0
2009-02-25,3.85,3.9,3.85,3.9,600,1.10704081979258,1.12141797329638,1.10704081979258,1.12141797329638,2086.64392378306,0.0,1.0
2009-02-26,3.75,3.85,3.63,3.85,4200,1.07828651278498,1.10704081979258,1.04378134437586,1.10704081979258,14606.5074664814,0.0,1.0
2009-02-27,3.75,3.75,3.75,3.75,12000,1.07828651278498,1.07828651278498,1.07828651278498,1.07828651278498,41732.8784756611,0.0,1.0
2009-03-02,3.75,3.7501,3.6,3.75,5200,1.07828651278498,1.07831526709199,1.03515505227358,1.07828651278498,18084.2473394532,0.0,1.0
2009-03-03,3.75,3.75,3.75,3.75,0,1.07828651278498,1.07828651278498,1.07828651278498,1.07828651278498,0,0.0,1.0
2009-03-04,3.75,3.75,3.75,3.75,0,1.07828651278498,1.07828651278498,1.07828651278498,1.07828651278498,0,0.0,1.0
2009-03-05,3.4,3.6,3.4,3.5,900,0.977646438258381,1.03515505227358,0.977646438258381,1.00640074526598,3129.96588567459,0.0,1.0
2009-03-06,3.4,3.4,3.4,3.4,0,0.977646438258381,0.977646438258381,0.977646438258381,0.977646438258381,0,0.0,1.0
2009-03-09,3.35,3.41,3.35,3.41,1200,0.963269284754582,0.980521868959141,0.963269284754582,0.980521868959141,4173.28784756611,0.0,1.0
2009-03-10,3.2,3.34,3.2,3.34,600,0.920137824243183,0.960393854053822,0.920137824243183,0.960393854053822,2086.64392378306,0.0,1.0
2009-03-11,3.35,3.35,3.35,3.35,200,0.963269284754582,0.963269284754582,0.963269284754582,0.963269284754582,695.547974594352,0.0,1.0
2009-03-12,3.5,3.5,3.26,3.4,1400,1.00640074526598,1.00640074526598,0.937390408447742,0.977646438258381,4868.83582216047,0.0,1.0
2009-03-13,3.5,3.5,3.4,3.4,900,1.00640074526598,1.00640074526598,0.977646438258381,0.977646438258381,3129.96588567459,0.0,1.0
2009-03-16,3.55,3.55,3.52,3.52,700,1.02077789876978,1.02077789876978,1.0121516066675,1.0121516066675,2434.41791108024,0.0,1.0
2009-03-17,3.55,3.55,3.55,3.55,0,1.02077789876978,1.02077789876978,1.02077789876978,1.02077789876978,0,0.0,1.0
2009-03-18,3.55,3.55,3.55,3.55,0,1.02077789876978,1.02077789876978,1.02077789876978,1.02077789876978,0,0.0,1.0
2009-03-19,3.55,3.55,3.55,3.55,0,1.02077789876978,1.02077789876978,1.02077789876978,1.02077789876978,0,0.0,1.0
2009-03-20,3.41,3.42,3.41,3.42,500,0.980521868959141,0.983397299659901,0.980521868959141,0.983397299659901,1738.86993648588,0.0,1.0
2009-03-23,3.6,3.6,3.6,3.6,200,1.03515505227358,1.03515505227358,1.03515505227358,1.03515505227358,695.547974594353,0.0,1.0
2009-03-24,3.75,3.75,3.75,3.75,200,1.07828651278498,1.07828651278498,1.07828651278498,1.07828651278498,695.547974594352,0.0,1.0
2009-03-25,3.63,3.63,3.6,3.6,500,1.04378134437586,1.04378134437586,1.03515505227358,1.03515505227358,1738.86993648588,0.0,1.0
2009-03-26,3.75,3.75,3.48,3.66,1800,1.07828651278498,1.07828651278498,1.00064988386446,1.05240763647814,6259.93177134917,0.0,1.0
2009-03-27,3.9,3.9,3.9,3.9,200,1.12141797329638,1.12141797329638,1.12141797329638,1.12141797329638,695.547974594352,0.0,1.0
2009-03-30,4.0,4.0,3.99,4.0,1000,1.15017228030398,1.15017228030398,1.14729684960322,1.15017228030398,3477.73987297176,0.0,1.0
2009-03-31,4.0,4.0,4.0,4.0,0,1.15017228030398,1.15017228030398,1.15017228030398,1.15017228030398,0,0.0,1.0
2009-04-01,4.0,4.0,4.0,4.0,0,1.15017228030398,1.15017228030398,1.15017228030398,1.15017228030398,0,0.0,1.0
2009-04-02,4.0,4.0,4.0,4.0,0,1.15017228030398,1.15017228030398,1.15017228030398,1.15017228030398,0,0.0,1.0
2009-04-03,4.0,4.0,4.0,4.0,100,1.15017228030398,1.15017228030398,1.15017228030398,1.15017228030398,347.773987297176,0.0,1.0
2009-04-06,4.0,4.0,4.0,4.0,0,1.15017228030398,1.15017228030398,1.15017228030398,1.15017228030398,0,0.0,1.0
2009-04-07,4.46,4.46,4.1,4.1,900,1.28244209253894,1.28244209253894,1.17892658731158,1.17892658731158,3129.96588567458,0.0,1.0
2009-04-08,4.46,4.46,4.46,4.46,0,1.28244209253894,1.28244209253894,1.28244209253894,1.28244209253894,0,0.0,1.0
2009-04-09,4.46,4.46,4.46,4.46,0,1.28244209253894,1.28244209253894,1.28244209253894,1.28244209253894,0,0.0,1.0
2009-04-13,4.32,4.324,4.32,4.324,200,1.2421860627283,1.2433362350086,1.2421860627283,1.2433362350086,695.547974594351,0.0,1.0
2009-04-14,4.32,4.32,4.32,4.32,0,1.2421860627283,1.2421860627283,1.2421860627283,1.2421860627283,0,0.0,1.0
2009-04-15,4.32,4.32,4.32,4.32,0,1.2421860627283,1.2421860627283,1.2421860627283,1.2421860627283,0,0.0,1.0
2009-04-16,4.35,4.53,4.04,4.28,4600,1.25081235483058,1.30257010744426,1.16167400310702,1.23068433992526,15997.6034156701,0.0,1.0
2009-04-17,4.35,4.35,4.35,4.35,0,1.25081235483058,1.25081235483058,1.25081235483058,1.25081235483058,0,0.0,1.0
2009-04-20,4.35,4.35,4.35,4.35,0,1.25081235483058,1.25081235483058,1.25081235483058,1.25081235483058,0,0.0,1.0
2009-04-21,4.35,4.35,4.35,4.35,0,1.25081235483058,1.25081235483058,1.25081235483058,1.25081235483058,0,0.0,1.0
2009-04-22,4.18,4.4,3.95,3.95,9000,1.20193003291766,1.26518950833438,1.13579512680018,1.13579512680018,31299.6588567458,0.0,1.0
2009-04-23,4.34,4.34,3.95,4.1,4600,1.24793692412982,1.24793692412982,1.13579512680018,1.17892658731158,15997.6034156701,0.0,1.0
2009-04-24,4.18,4.36,4.0,4.0,2200,1.20193003291766,1.25368778553134,1.15017228030398,1.15017228030398,7651.02772053786,0.0,1.0
2009-04-27,4.1,4.25,4.1,4.25,900,1.17892658731158,1.22205804782298,1.17892658731158,1.22205804782298,3129.96588567458,0.0,1.0
2009-04-28,4.11,4.11,4.11,4.11,500,1.18180201801234,1.18180201801234,1.18180201801234,1.18180201801234,1738.86993648588,0.0,1.0
2009-04-29,4.3,4.65,4.3,4.65,2300,1.23643520132678,1.33707527585337,1.23643520132678,1.33707527585337,7998.80170783503,0.0,1.0
2009-04-30,4.22,4.4,4.0,4.0,6100,1.2134317557207,1.26518950833438,1.15017228030398,1.15017228030398,21214.2132251277,0.0,1.0
2009-05-01,5.0,5.25,4.19,4.19,11200,1.43771535037997,1.50960111789897,1.20480546361842,1.20480546361842,38950.6865772838,0.0,1.0
2009-05-04,5.1,5.1,4.87,4.8825,2200,1.46646965738757,1.46646965738757,1.40033475127009,1.40392903964604,7651.02772053789,0.0,1.0
2009-05-05,5.1,5.1,5.1,5.1,0,1.46646965738757,1.46646965738757,1.46646965738757,1.46646965738757,0,0.0,1.0
2009-05-06,4.91,5.1,4.53,5.1,6700,1.41183647407313,1.46646965738757,1.30257010744426,1.46646965738757,23300.8571489109,0.0,1.0
2009-05-07,5.0,5.0,4.9,4.9,3800,1.43771535037997,1.43771535037997,1.40896104337237,1.40896104337237,13215.4115172927,0.0,1.0
2009-05-08,5.0001,5.4,4.77,5.25,1600,1.43774410468698,1.55273257841037,1.37158044426249,1.50960111789897,5564.38379675482,0.0,1.0
2009-05-11,5.0,5.0,5.0,5.0,0,1.43771535037997,1.43771535037997,1.43771535037997,1.43771535037997,0,0.0,1.0
2009-05-12,4.74,4.74,4.74,4.74,100,1.36295415216021,1.36295415216021,1.36295415216021,1.36295415216021,347.773987297177,0.0,1.0
2009-05-13,4.7,4.7,4.7,4.7,100,1.35145242935717,1.35145242935717,1.35145242935717,1.35145242935717,347.773987297177,0.0,1.0
2009-05-14,4.7,4.7,4.46,4.5,3200,1.35145242935717,1.35145242935717,1.28244209253894,1.29394381534198,11128.7675935097,0.0,1.0
2009-05-15,4.7,4.7,4.7,4.7,0,1.35145242935717,1.35145242935717,1.35145242935717,1.35145242935717,0,0.0,1.0
2009-05-18,4.7,4.7,4.7,4.7,0,1.35145242935717,1.35145242935717,1.35145242935717,1.35145242935717,0,0.0,1.0
2009-05-19,4.7,4.7,4.7,4.7,0,1.35145242935717,1.35145242935717,1.35145242935717,1.35145242935717,0,0.0,1.0
2009-05-20,4.7,4.7,4.7,4.7,0,1.35145242935717,1.35145242935717,1.35145242935717,1.35145242935717,0,0.0,1.0
2009-05-21,4.7,4.7,4.7,4.7,0,1.35145242935717,1.35145242935717,1.35145242935717,1.35145242935717,0,0.0,1.0
2009-05-22,4.7,4.7,4.7,4.7,0,1.35145242935717,1.35145242935717,1.35145242935717,1.35145242935717,0,0.0,1.0
2009-05-26,4.7,4.7,4.7,4.7,0,1.35145242935717,1.35145242935717,1.35145242935717,1.35145242935717,0,0.0,1.0
2009-05-27,4.6679,4.6679,4.1,4.45,1100,1.34222229680774,1.34222229680774,1.17892658731158,1.27956666183818,3825.51386026893,0.0,1.0
2009-05-28,4.67,4.67,4.67,4.67,0,1.34282613725489,1.34282613725489,1.34282613725489,1.34282613725489,0,0.0,1.0
2009-05-29,4.75,4.75,4.65,4.65,200,1.36582958286097,1.36582958286097,1.33707527585337,1.33707527585337,695.547974594355,0.0,1.0
2009-06-01,4.75,4.75,4.75,4.75,0,1.36582958286097,1.36582958286097,1.36582958286097,1.36582958286097,0,0.0,1.0
2009-06-02,4.75,4.75,4.75,4.75,0,1.36582958286097,1.36582958286097,1.36582958286097,1.36582958286097,0,0.0,1.0
2009-06-03,4.9,4.9,4.9,4.9,100,1.40896104337237,1.40896104337237,1.40896104337237,1.40896104337237,347.773987297177,0.0,1.0
2009-06-04,4.9,4.9,4.9,4.9,0,1.40896104337237,1.40896104337237,1.40896104337237,1.40896104337237,0,0.0,1.0
2009-06-05,4.9,4.9,4.9,4.9,0,1.40896104337237,1.40896104337237,1.40896104337237,1.40896104337237,0,0.0,1.0
2009-06-08,4.9,4.9,4.9,4.9,0,1.40896104337237,1.40896104337237,1.40896104337237,1.40896104337237,0,0.0,1.0
2009-06-09,4.99,4.99,4.8,4.8,4900,1.43483991967921,1.43483991967921,1.38020673636477,1.38020673636477,17040.9253775617,0.0,1.0
2009-06-10,4.99,4.99,4.99,4.99,0,1.43483991967921,1.43483991967921,1.43483991967921,1.43483991967921,0,0.0,1.0
2009-06-11,4.98,4.98,4.61,4.72,700,1.43196448897845,1.43196448897845,1.32557355305033,1.35720329075869,2434.41791108024,0.0,1.0
2009-06-12,4.75,4.75,4.75,4.75,400,1.36582958286097,1.36582958286097,1.36582958286097,1.36582958286097,1391.09594918871,0.0,1.0
2009-06-15,4.9,5.1,4.9,5.1,1300,1.40896104337237,1.46646965738757,1.40896104337237,1.46646965738757,4521.0618348633,0.0,1.0
2009-06-16,5.1,5.1,4.99,4.99,1200,1.46646965738757,1.46646965738757,1.43483991967921,1.43483991967921,4173.28784756612,0.0,1.0
2009-06-17,5.1,5.1,5.1,5.1,0,1.46646965738757,1.46646965738757,1.46646965738757,1.46646965738757,0,0.0,1.0
2009-06-18,5.1,5.1,5.1,5.1,0,1.46646965738757,1.46646965738757,1.46646965738757,1.46646965738757,0,0.0,1.0
2009-06-19,5.1,5.1,5.1,5.1,0,1.46646965738757,1.46646965738757,1.46646965738757,1.46646965738757,0,0.0,1.0
2009-06-22,5.1,5.1,5.1,5.1,0,1.46646965738757,1.46646965738757,1.46646965738757,1.46646965738757,0,0.0,1.0
2009-06-23,4.8,5.0,4.8,5.0,1100,1.38020673636477,1.43771535037997,1.38020673636477,1.43771535037997,3825.51386026895,0.0,1.0
2009-06-24,5.35,5.54,5.0399,5.04,1800,1.53835542490657,1.59298860822101,1.449188318876,1.44921707318301,6259.93177134918,0.0,1.0
2009-06-25,5.35,5.35,4.68,5.31,5500,1.53835542490657,1.53835542490657,1.34570156795565,1.52685370210353,19127.5693013447,0.0,1.0
2009-06-26,4.75,5.11,4.75,5.11,1600,1.36582958286097,1.46934508808833,1.36582958286097,1.46934508808833,5564.38379675484,0.0,1.0
2009-06-29,4.75,4.75,4.75,4.75,0,1.36582958286097,1.36582958286097,1.36582958286097,1.36582958286097,0,0.0,1.0
2009-06-30,4.9,4.9,4.9,4.9,100,1.40896104337237,1.40896104337237,1.40896104337237,1.40896104337237,347.773987297177,0.0,1.0
2009-07-01,4.73,4.75,4.566,4.75,800,1.36007872145945,1.36582958286097,1.31292165796699,1.36582958286097,2782.19189837742,0.0,1.0
2009-07-02,4.41,4.6,4.41,4.6,400,1.26806493903514,1.32269812234957,1.26806493903514,1.32269812234957,1391.0959491887,0.0,1.0
2009-07-06,4.41,4.41,4.41,4.41,0,1.26806493903514,1.26806493903514,1.26806493903514,1.26806493903514,0,0.0,1.0
2009-07-07,4.41,4.41,4.41,4.41,0,1.26806493903514,1.26806493903514,1.26806493903514,1.26806493903514,0,0.0,1.0
2009-07-08,4.41,4.41,4.41,4.41,0,1.26806493903514,1.26806493903514,1.26806493903514,1.26806493903514,0,0.0,1.0
2009-07-09,4.8,4.8,4.8,4.8,100,1.38020673636477,1.38020673636477,1.38020673636477,1.38020673636477,347.773987297177,0.0,1.0
2009-07-10,4.64,4.64,4.1195,4.6375,2700,1.33419984515261,1.33419984515261,1.18453367717806,1.33348098747742,9389.89765702379,0.0,1.0
2009-07-13,4.64,4.64,4.64,4.64,0,1.33419984515261,1.33419984515261,1.33419984515261,1.33419984515261,0,0.0,1.0
2009-07-14,4.42,4.42,4.42,4.42,200,1.2709403697359,1.2709403697359,1.2709403697359,1.2709403697359,695.54797459435,0.0,1.0
2009-07-15,4.8,4.88,4.5,4.88,2600,1.38020673636477,1.40321018197085,1.29394381534198,1.40321018197085,9042.12366972661,0.0,1.0
2009-07-16,5.23,5.23,5.23,5.23,200,1.50385025649745,1.50385025649745,1.50385025649745,1.50385025649745,695.547974594353,0.0,1.0
2009-07-17,5.23,5.23,5.23,5.23,0,1.50385025649745,1.50385025649745,1.50385025649745,1.50385025649745,0,0.0,1.0
2009-07-20,5.0003,5.0003,4.8,4.8,3000,1.437801613301,1.437801613301,1.38020673636477,1.38020673636477,10433.2196189153,0.0,1.0
2009-07-21,4.8,4.8375,4.8,4.8,4200,1.38020673636477,1.39098960149262,1.38020673636477,1.38020673636477,14606.5074664814,0.0,1.0
2009-07-22,4.976,5.19,4.77,5.19,9400,1.43081431669815,1.49234853369441,1.37158044426249,1.49234853369441,32690.7548059345,0.0,1.0
2009-07-23,5.01,5.01,4.85,4.85,600,1.44059078108073,1.44059078108073,1.39458388986857,1.39458388986857,2086.64392378306,0.0,1.0
2009-07-24,5.01,5.01,5.01,5.01,0,1.44059078108073,1.44059078108073,1.44059078108073,1.44059078108073,0,0.0,1.0
2009-07-27,4.85,4.9,4.85,4.9,900,1.39458388986857,1.40896104337237,1.39458388986857,1.40896104337237,3129.96588567459,0.0,1.0
2009-07-28,4.85,4.85,4.85,4.85,0,1.39458388986857,1.39458388986857,1.39458388986857,1.39458388986857,0,0.0,1.0
2009-07-29,4.85,4.85,4.85,4.85,0,1.39458388986857,1.39458388986857,1.39458388986857,1.39458388986857,0,0.0,1.0
2009-07-30,4.85,4.85,4.85,4.85,0,1.39458388986857,1.39458388986857,1.39458388986857,1.39458388986857,0,0.0,1.0
2009-07-31,4.85,4.85,4.85,4.85,0,1.39458388986857,1.39458388986857,1.39458388986857,1.39458388986857,0,0.0,1.0
2009-08-03,4.85,4.85,4.85,4.85,0,1.39458388986857,1.39458388986857,1.39458388986857,1.39458388986857,0,0.0,1.0
2009-08-04,5.32,5.42,5.1,5.1,500,1.52972913280429,1.55848343981189,1.46646965738757,1.46646965738757,1738.86993648588,0.0,1.0
2009-08-05,5.138,5.35,5.138,5.35,200,1.47739629405046,1.53835542490657,1.47739629405046,1.53835542490657,695.547974594353,0.0,1.0
2009-08-06,5.14,5.14,5.14,5.14,0,1.47797138019061,1.47797138019061,1.47797138019061,1.47797138019061,0,0.0,1.0
2009-08-07,5.14,5.14,5.14,5.14,0,1.47797138019061,1.47797138019061,1.47797138019061,1.47797138019061,0,0.0,1.0
2009-08-10,5.14,5.14,5.14,5.14,0,1.47797138019061,1.47797138019061,1.47797138019061,1.47797138019061,0,0.0,1.0
2009-08-11,5.14,5.14,5.14,5.14,0,1.47797138019061,1.47797138019061,1.47797138019061,1.47797138019061,0,0.0,1.0
2009-08-12,5.14,5.14,5.14,5.14,0,1.47797138019061,1.47797138019061,1.47797138019061,1.47797138019061,0,0.0,1.0
2009-08-13,5.14,5.14,5.14,5.14,0,1.47797138019061,1.47797138019061,1.47797138019061,1.47797138019061,0,0.0,1.0
2009-08-14,5.0,5.2001,4.73,5.2001,1400,1.43771535037997,1.49525271870218,1.36007872145945,1.49525271870218,4868.83582216048,0.0,1.0
2009-08-17,5.0,5.0,5.0,5.0,0,1.43771535037997,1.43771535037997,1.43771535037997,1.43771535037997,0,0.0,1.0
2009-08-18,5.03,5.03,5.0,5.0,700,1.44634164248225,1.44634164248225,1.43771535037997,1.43771535037997,2434.41791108024,0.0,1.0
2009-08-19,5.03,5.03,5.03,5.03,0,1.44634164248225,1.44634164248225,1.44634164248225,1.44634164248225,0,0.0,1.0
2009-08-20,5.03,5.03,5.03,5.03,0,1.44634164248225,1.44634164248225,1.44634164248225,1.44634164248225,0,0.0,1.0
2009-08-21,5.3,5.3,5.152,5.17,8800,1.52397827140277,1.52397827140277,1.48142189703152,1.48659767229289,30604.1108821515,0.0,1.0
2009-08-24,5.3,5.3,5.3,5.3,0,1.52397827140277,1.52397827140277,1.52397827140277,1.52397827140277,0,0.0,1.0
2009-08-25,5.3,5.3,5.3,5.3,0,1.52397827140277,1.52397827140277,1.52397827140277,1.52397827140277,0,0.0,1.0
2009-08-26,5.3,5.3,5.3,5.3,0,1.52397827140277,1.52397827140277,1.52397827140277,1.52397827140277,0,0.0,1.0
2009-08-27,5.0188,5.3,5.0188,5.3,2800,1.4431211600974,1.52397827140277,1.4431211600974,1.52397827140277,9737.67164432094,0.0,1.0
2009-08-28,5.32,5.32,5.1,5.1,900,1.52972913280429,1.52972913280429,1.46646965738757,1.46646965738757,3129.96588567459,0.0,1.0
2009-08-31,5.1,5.13,5.1,5.13,900,1.46646965738757,1.47509594948985,1.46646965738757,1.47509594948985,3129.96588567459,0.0,1.0
2009-09-01,5.05,5.22,5.0,5.22,4600,1.45209250388377,1.50097482579669,1.43771535037997,1.50097482579669,15997.6034156701,0.0,1.0
2009-09-02,5.0,5.05,5.0,5.05,1100,1.43771535037997,1.45209250388377,1.43771535037997,1.45209250388377,3825.51386026895,0.0,1.0
2009-09-03,4.93,5.1,4.9,4.91,2200,1.41758733547465,1.46646965738757,1.40896104337237,1.41183647407313,7651.0277205379,0.0,1.0
2009-09-04,5.1,5.5,5.0,5.27,9900,1.46646965738757,1.58148688541797,1.43771535037997,1.51535197930049,34429.6247424205,0.0,1.0
2009-09-08,5.1,5.1,5.1,5.1,0,1.46646965738757,1.46646965738757,1.46646965738757,1.46646965738757,0,0.0,1.0
2009-09-09,5.25,5.25,5.05,5.25,3300,1.50960111789897,1.50960111789897,1.45209250388377,1.50960111789897,11476.5415808068,0.0,1.0
2009-09-10,5.3399,5.3399,5.08,5.25,2400,1.5354512398988,1.5354512398988,1.46071879598605,1.50960111789897,8346.57569513225,0.0,1.0
2009-09-11,5.35,5.35,5.16,5.2,4700,1.53835542490657,1.53835542490657,1.48372224159213,1.49522396439517,16345.3774029673,0.0,1.0
2009-09-14,5.35,5.35,5.35,5.35,200,1.53835542490657,1.53835542490657,1.53835542490657,1.53835542490657,695.547974594353,0.0,1.0
2009-09-15,5.35,5.35,5.35,5.35,0,1.53835542490657,1.53835542490657,1.53835542490657,1.53835542490657,0,0.0,1.0
2009-09-16,5.5999,5.5999,5.5,5.5,800,1.61021243811856,1.61021243811856,1.58148688541797,1.58148688541797,2782.19189837741,0.0,1.0
2009-09-17,5.75,5.75,5.5999,5.6,3000,1.65337265293697,1.65337265293697,1.61021243811856,1.61024119242557,10433.2196189153,0.0,1.0
2009-09-18,5.76,5.9099,5.76,5.9,800,1.65624808363773,1.69935078984212,1.65624808363773,1.69650411344837,2782.19189837741,0.0,1.0
2009-09-21,5.93,6.17,5.91,6.0,2300,1.70513040555065,1.77414074236889,1.69937954414913,1.72525842045597,7998.80170783504,0.0,1.0
2009-09-22,5.9301,5.9301,5.93,5.93,300,1.70515915985766,1.70515915985766,1.70513040555065,1.70513040555065,1043.32196189153,0.0,1.0
2009-09-23,5.9,5.93,5.9,5.93,2200,1.69650411344837,1.70513040555065,1.69650411344837,1.70513040555065,7651.02772053787,0.0,1.0
2009-09-24,6.34,6.3999,5.91,5.91,5100,1.82302306428181,1.84024689417936,1.69937954414913,1.69937954414913,17736.4733521559,0.0,1.0
2009-09-25,6.34,6.34,6.3399,6.3399,300,1.82302306428181,1.82302306428181,1.8229943099748,1.8229943099748,1043.32196189153,0.0,1.0
2009-09-28,6.0001,6.0001,6.0,6.0001,400,1.72528717476297,1.72528717476297,1.72525842045597,1.72528717476297,1391.09594918871,0.0,1.0
2009-09-29,6.0,6.0,6.0,6.0,0,1.72525842045597,1.72525842045597,1.72525842045597,1.72525842045597,0,0.0,1.0
2009-09-30,6.12,6.12,6.12,6.12,100,1.75976358886509,1.75976358886509,1.75976358886509,1.75976358886509,347.773987297176,0.0,1.0
2009-10-01,6.12,6.12,6.12,6.12,0,1.75976358886509,1.75976358886509,1.75976358886509,1.75976358886509,0,0.0,1.0
2009-10-02,6.12,6.12,6.12,6.12,0,1.75976358886509,1.75976358886509,1.75976358886509,1.75976358886509,0,0.0,1.0
2009-10-05,6.12,6.12,6.12,6.12,0,1.75976358886509,1.75976358886509,1.75976358886509,1.75976358886509,0,0.0,1.0
2009-10-06,5.8,6.25,5.6,6.25,3600,1.66774980644077,1.79714418797497,1.61024119242557,1.79714418797497,12519.8635426983,0.0,1.0
2009-10-07,5.7,5.7,5.7,5.7,300,1.63899549943317,1.63899549943317,1.63899549943317,1.63899549943317,1043.32196189153,0.0,1.0
2009-10-08,5.7,5.7,5.7,5.7,0,1.63899549943317,1.63899549943317,1.63899549943317,1.63899549943317,0,0.0,1.0
2009-10-09,5.55,5.5875,5.5,5.5875,3400,1.59586403892177,1.60664690404962,1.58148688541797,1.60664690404962,11824.315568104,0.0,1.0
2009-10-12,5.65,5.65,5.4,5.6213,800,1.62461834592937,1.62461834592937,1.55273257841037,1.61636585981819,2782.19189837741,0.0,1.0
2009-10-13,5.5,5.7,5.5,5.7,500,1.58148688541797,1.63899549943317,1.58148688541797,1.63899549943317,1738.86993648588,0.0,1.0
2009-10-14,5.5256,5.5256,5.51,5.51,1300,1.58884798801192,1.58884798801192,1.58436231611873,1.58436231611873,4521.06183486328,0.0,1.0
2009-10-15,5.53,5.53,5.53,5.53,0,1.59011317752025,1.59011317752025,1.59011317752025,1.59011317752025,0,0.0,1.0
2009-10-16,5.6,5.63,5.6,5.63,200,1.61024119242557,1.61886748452785,1.61024119242557,1.61886748452785,695.547974594352,0.0,1.0
2009-10-19,5.5501,5.6,5.5,5.6,3800,1.59589279322878,1.61024119242557,1.58148688541797,1.61024119242557,13215.4115172927,0.0,1.0
2009-10-20,5.7,5.7,5.6,5.6,600,1.63899549943317,1.63899549943317,1.61024119242557,1.61024119242557,2086.64392378306,0.0,1.0
2009-10-21,5.8999,5.9,5.8999,5.9,200,1.69647535914136,1.69650411344837,1.69647535914136,1.69650411344837,695.547974594353,0.0,1.0
2009-10-22,5.9,5.9,5.9,5.9,0,1.69650411344837,1.69650411344837,1.69650411344837,1.69650411344837,0,0.0,1.0
2009-10-23,6.0,6.0,6.0,6.0,1000,1.72525842045597,1.72525842045597,1.72525842045597,1.72525842045597,3477.73987297176,0.0,1.0
2009-10-26,6.0,6.0,6.0,6.0,0,1.72525842045597,1.72525842045597,1.72525842045597,1.72525842045597,0,0.0,1.0
2009-10-27,6.0,6.0,6.0,6.0,0,1.72525842045597,1.72525842045597,1.72525842045597,1.72525842045597,0,0.0,1.0
2009-10-28,5.75,5.76,5.2502,5.75,3800,1.65337265293697,1.65624808363773,1.50965862651299,1.65337265293697,13215.4115172927,0.0,1.0
2009-10-29,5.65,5.7,5.6,5.6,700,1.62461834592937,1.63899549943317,1.61024119242557,1.61024119242557,2434.41791108023,0.0,1.0
2009-10-30,5.6,5.6,5.6,5.6,2000,1.61024119242557,1.61024119242557,1.61024119242557,1.61024119242557,6955.47974594352,0.0,1.0
2009-11-02,5.9,5.9,5.8999,5.8999,200,1.69650411344837,1.69650411344837,1.69647535914136,1.69647535914136,695.547974594352,0.0,1.0
2009-11-03,5.9,5.9,5.9,5.9,0,1.69650411344837,1.69650411344837,1.69650411344837,1.69650411344837,0,0.0,1.0
2009-11-04,5.9,5.9,5.9,5.9,0,1.69650411344837,1.69650411344837,1.69650411344837,1.69650411344837,0,0.0,1.0
2009-11-05,5.7,5.7,5.7,5.7,100,1.63899549943317,1.63899549943317,1.63899549943317,1.63899549943317,347.773987297176,0.0,1.0
2009-11-06,5.65,5.65,5.135,5.6,7400,1.62461834592937,1.62461834592937,1.47653366484023,1.61024119242557,25735.275059991,0.0,1.0
2009-11-09,5.9,5.9,5.55,5.55,900,1.69650411344837,1.69650411344837,1.59586403892177,1.59586403892177,3129.96588567458,0.0,1.0
2009-11-10,5.9,5.9,5.68,5.7,700,1.69650411344837,1.69650411344837,1.63324463803165,1.63899549943317,2434.41791108023,0.0,1.0
2009-11-11,5.9,5.9,5.9,5.9,0,1.69650411344837,1.69650411344837,1.69650411344837,1.69650411344837,0,0.0,1.0
2009-11-12,5.8,5.8,5.66,5.7,1200,1.66774980644077,1.66774980644077,1.62749377663013,1.63899549943317,4173.28784756611,0.0,1.0
2009-11-13,5.9,5.9,5.88,5.88,700,1.69650411344837,1.69650411344837,1.69075325204685,1.69075325204685,2434.41791108023,0.0,1.0
2009-11-16,5.99,5.99,5.99,5.99,100,1.72238298975521,1.72238298975521,1.72238298975521,1.72238298975521,347.773987297176,0.0,1.0
2009-11-17,6.065,6.065,6.065,6.065,100,1.74394872001091,1.74394872001091,1.74394872001091,1.74394872001091,347.773987297176,0.0,1.0
2009-11-18,6.065,6.065,6.065,6.065,0,1.74394872001091,1.74394872001091,1.74394872001091,1.74394872001091,0,0.0,1.0
2009-11-19,5.83,6.0,5.46,6.0,1400,1.67637609854305,1.72525842045597,1.56998516261493,1.72525842045597,4868.83582216046,0.0,1.0
2009-11-20,5.7,5.7,5.7,5.7,300,1.63899549943317,1.63899549943317,1.63899549943317,1.63899549943317,1043.32196189153,0.0,1.0
2009-11-23,5.7,5.7,5.7,5.7,0,1.63899549943317,1.63899549943317,1.63899549943317,1.63899549943317,0,0.0,1.0
2009-11-24,5.7,5.7,5.7,5.7,0,1.63899549943317,1.63899549943317,1.63899549943317,1.63899549943317,0,0.0,1.0
2009-11-25,5.7,5.7,5.7,5.7,0,1.63899549943317,1.63899549943317,1.63899549943317,1.63899549943317,0,0.0,1.0
2009-11-27,5.8001,6.3529,5.55,6.0,3900,1.66777856074778,1.82673236988579,1.59586403892177,1.72525842045597,13563.1855045898,0.0,1.0
2009-11-30,6.0,6.0,5.99,5.99,500,1.72525842045597,1.72525842045597,1.72238298975521,1.72238298975521,1738.86993648588,0.0,1.0
2009-12-01,6.0,6.0,6.0,6.0,0,1.72525842045597,1.72525842045597,1.72525842045597,1.72525842045597,0,0.0,1.0
2009-12-02,5.76,5.91,5.4,5.9,4100,1.65624808363773,1.69937954414913,1.55273257841037,1.69650411344837,14258.7334791842,0.0,1.0
2009-12-03,5.85,5.85,5.85,5.85,300,1.68212695994457,1.68212695994457,1.68212695994457,1.68212695994457,1043.32196189153,0.0,1.0
2009-12-04,5.9001,5.93,5.9,5.93,2900,1.69653286775538,1.70513040555065,1.69650411344837,1.70513040555065,10085.4456316181,0.0,1.0
2009-12-07,6.0001,6.0001,6.0,6.0,300,1.72528717476297,1.72528717476297,1.72525842045597,1.72525842045597,1043.32196189153,0.0,1.0
2009-12-08,5.9501,5.9501,5.9501,5.9501,0,1.71091002125918,1.71091002125918,1.71091002125918,1.71091002125918,0,0.0,1.0
2009-12-09,5.9501,5.9501,5.9501,5.9501,0,1.72528717476297,1.72528717476297,1.72528717476297,1.72528717476297,0,0.05,1.0
2009-12-10,5.9501,5.9501,5.9501,5.9501,0,1.72528717476297,1.72528717476297,1.72528717476297,1.72528717476297,0,0.0,1.0
2009-12-11,5.9501,5.9501,5.9501,5.9501,0,1.72528717476297,1.72528717476297,1.72528717476297,1.72528717476297,0,0.0,1.0
2009-12-14,6.095,6.1,6.09,6.09,3400,1.76730228570618,1.76875208249511,1.76585248891725,1.76585248891725,11725.7812472751,0.0,1.0
2009-12-15,5.7501,6.0801,5.7,6.0801,4200,1.66729530320576,1.76298189127517,1.65276833938068,1.76298189127517,14484.7885995752,0.0,1.0
2009-12-16,5.8,5.8,5.8,5.8,1000,1.68176427515928,1.68176427515928,1.68176427515928,1.68176427515928,3448.75919037505,0.0,1.0
2009-12-17,5.8,5.8,5.8,5.8,0,1.68176427515928,1.68176427515928,1.68176427515928,1.68176427515928,0,0.0,1.0
2009-12-18,5.8,5.8,5.8,5.8,0,1.68176427515928,1.68176427515928,1.68176427515928,1.68176427515928,0,0.0,1.0
2009-12-21,5.9,5.91,5.9,5.91,3100,1.71076021093789,1.71365980451575,1.71076021093789,1.71365980451575,10691.1534901626,0.0,1.0
2009-12-22,5.98,5.98,5.97,5.98,4600,1.73395695956078,1.73395695956078,1.73105736598292,1.73395695956078,15864.2922757252,0.0,1.0
2009-12-23,6.02,6.02,6.02,6.02,100,1.74555533387222,1.74555533387222,1.74555533387222,1.74555533387222,344.875919037505,0.0,1.0
2009-12-24,6.0421,6.0421,5.9025,5.92,2200,1.75196343567929,1.75196343567929,1.71148510933236,1.71655939809361,7587.27021882511,0.0,1.0
2009-12-28,6.25,6.25,6.05,6.21,1700,1.81224598616302,1.81224598616302,1.7542541146058,1.80064761185158,5862.89062363758,0.0,1.0
2009-12-29,6.59,6.59,6.36,6.36,12300,1.91083216781029,1.91083216781029,1.84414151551949,1.84414151551949,42419.738041613,0.0,1.0
2009-12-30,6.55,6.55,6.4021,6.41,1600,1.89923379349885,1.89923379349885,1.85634880448228,1.85863948340879,5518.01470460006,0.0,1.0
2009-12-31,6.39,6.58,6.1801,6.58,2100,1.85284029625307,1.90793257423243,1.79197782705377,1.90793257423243,7242.3942997876,0.0,1.0
2010-01-04,6.34,6.36,6.34,6.34,800,1.83834232836377,1.84414151551949,1.83834232836377,1.83834232836377,2759.00735230003,0.0,1.0
2010-01-05,6.2,6.28,6.2,6.28,800,1.79774801827372,1.8209447668966,1.79774801827372,1.8209447668966,2759.00735230003,0.0,1.0
2010-01-06,6.04,6.05,6.04,6.05,300,1.75135452102794,1.7542541146058,1.75135452102794,1.7542541146058,1034.62775711251,0.0,1.0
2010-01-07,6.04,6.04,6.04,6.04,0,1.75135452102794,1.75135452102794,1.75135452102794,1.75135452102794,0,0.0,1.0
2010-01-08,6.09,6.09,5.92,6.05,1700,1.76585248891725,1.76585248891725,1.71655939809361,1.7542541146058,5862.89062363756,0.0,1.0
2010-01-11,6.2,6.2,6.1999,6.1999,600,1.79774801827372,1.79774801827372,1.79771902233794,1.79771902233794,2069.25551422502,0.0,1.0
2010-01-12,6.2,6.2,6.2,6.2,0,1.79774801827372,1.79774801827372,1.79774801827372,1.79774801827372,0,0.0,1.0
2010-01-13,6.2,6.2,6.2,6.2,0,1.79774801827372,1.79774801827372,1.79774801827372,1.79774801827372,0,0.0,1.0
2010-01-14,6.08,6.23,6.08,6.23,600,1.76295289533939,1.8064467990073,1.76295289533939,1.8064467990073,2069.25551422502,0.0,1.0
2010-01-15,6.08,6.08,6.08,6.08,0,1.76295289533939,1.76295289533939,1.76295289533939,1.76295289533939,0,0.0,1.0
2010-01-19,6.305,6.605,6.2099,6.21,2600,1.82819375084126,1.91518155817708,1.8006186159158,1.80064761185158,8966.77389497509,0.0,1.0
2010-01-20,6.1,6.29,5.33,5.33,20500,1.76875208249511,1.82384436047446,1.54548337699982,1.54548337699982,70699.5634026883,0.0,1.0
2010-01-21,6.12,6.1405,6.12,6.1405,300,1.77455126965083,1.78049543648545,1.77455126965083,1.78049543648545,1034.62775711251,0.0,1.0
2010-01-22,6.12,6.18,6.1,6.1,1400,1.77455126965083,1.791948831118,1.76875208249511,1.76875208249511,4828.26286652506,0.0,1.0
2010-01-25,6.01,6.18,6.01,6.16,700,1.74265574029436,1.791948831118,1.74265574029436,1.78614964396227,2414.13143326253,0.0,1.0
2010-01-26,6.02,6.02,6.01,6.01,500,1.74555533387222,1.74555533387222,1.74265574029436,1.74265574029436,1724.37959518752,0.0,1.0
2010-01-27,6.05,6.05,6.03,6.03,300,1.7542541146058,1.7542541146058,1.74845492745008,1.74845492745008,1034.62775711252,0.0,1.0
2010-01-28,6.05,6.185,5.955,5.955,5800,1.7542541146058,1.79339862790693,1.72670797561613,1.72670797561613,20002.8033041753,0.0,1.0
2010-01-29,6.11,6.11,5.73,6.05,3900,1.77165167607297,1.77165167607297,1.66146712011426,1.7542541146058,13450.1608424627,0.0,1.0
2010-02-01,6.1,6.11,6.09,6.11,500,1.76875208249511,1.77165167607297,1.76585248891725,1.77165167607297,1724.37959518752,0.0,1.0
2010-02-02,6.07,6.09,5.7004,6.09,2100,1.76005330176153,1.76585248891725,1.65288432312379,1.76585248891725,7242.39429978757,0.0,1.0
2010-02-03,5.99,6.06,5.4,6.06,4000,1.73685655313864,1.75715370818367,1.56578053204485,1.75715370818367,13795.0367615002,0.0,1.0
2010-02-04,6.01,6.01,6.0,6.0,500,1.74265574029436,1.74265574029436,1.7397561467165,1.7397561467165,1724.37959518752,0.0,1.0
2010-02-05,6.0,6.0,6.0,6.0,1300,1.7397561467165,1.7397561467165,1.7397561467165,1.7397561467165,4483.38694748756,0.0,1.0
2010-02-08,6.0,6.0,6.0,6.0,0,1.7397561467165,1.7397561467165,1.7397561467165,1.7397561467165,0,0.0,1.0
2010-02-09,6.05,6.05,6.05,6.05,100,1.7542541146058,1.7542541146058,1.7542541146058,1.7542541146058,344.875919037505,0.0,1.0
2010-02-10,5.85,5.86,5.53,5.86,10400,1.69626224304859,1.69916183662645,1.60347524855704,1.69916183662645,35867.0955799004,0.0,1.0
2010-02-11,6.01,6.01,5.86,5.87,900,1.74265574029436,1.74265574029436,1.69916183662645,1.70206143020431,3103.88327133754,0.0,1.0
2010-02-12,6.01,6.01,6.01,6.01,100,1.74265574029436,1.74265574029436,1.74265574029436,1.74265574029436,344.875919037504,0.0,1.0
2010-02-16,6.01,6.01,6.01,6.01,0,1.74265574029436,1.74265574029436,1.74265574029436,1.74265574029436,0,0.0,1.0
2010-02-17,6.01,6.01,6.01,6.01,0,1.74265574029436,1.74265574029436,1.74265574029436,1.74265574029436,0,0.0,1.0
2010-02-18,6.04,6.1001,5.56,6.1001,9900,1.75135452102794,1.76878107843089,1.61217402929062,1.76878107843089,34142.715984713,0.0,1.0
2010-02-19,5.96,6.06,5.96,6.06,600,1.72815777240506,1.75715370818367,1.72815777240506,1.75715370818367,2069.25551422502,0.0,1.0
2010-02-22,5.91,6.0,5.86,6.0,9500,1.71365980451575,1.7397561467165,1.69916183662645,1.7397561467165,32763.212308563,0.0,1.0
2010-02-23,5.99,5.99,5.98,5.98,300,1.73685655313864,1.73685655313864,1.73395695956078,1.73395695956078,1034.62775711251,0.0,1.0
2010-02-24,5.99,5.99,5.99,5.99,0,1.73685655313864,1.73685655313864,1.73685655313864,1.73685655313864,0,0.0,1.0
2010-02-25,5.9001,5.9001,5.8101,5.86,900,1.71078920687367,1.71078920687367,1.68469286467292,1.69916183662645,3103.88327133754,0.0,1.0
2010-02-26,5.9,5.93,5.82,5.84,600,1.71076021093789,1.71945899167147,1.68756346231501,1.69336264947073,2069.25551422503,0.0,1.0
2010-03-01,6.02,6.02,5.95,5.95,700,1.74555533387222,1.74555533387222,1.7252581788272,1.7252581788272,2414.13143326253,0.0,1.0
2010-03-02,6.055,6.17,6.02,6.02,1500,1.75570391139474,1.78904923754013,1.74555533387222,1.74555533387222,5173.13878556255,0.0,1.0
2010-03-03,6.025,6.025,6.025,6.025,1000,1.74700513066115,1.74700513066115,1.74700513066115,1.74700513066115,3448.75919037505,0.0,1.0
2010-03-04,6.025,6.025,6.025,6.025,0,1.74700513066115,1.74700513066115,1.74700513066115,1.74700513066115,0,0.0,1.0
2010-03-05,6.15,6.15,6.05,6.1101,1500,1.78325005038441,1.78325005038441,1.7542541146058,1.77168067200875,5173.13878556257,0.0,1.0
2010-03-08,6.0613,6.1587,6.05,6.05,2500,1.75753065534879,1.78577269679715,1.7542541146058,1.7542541146058,8621.89797593759,0.0,1.0
2010-03-09,6.05,6.06,5.82,5.89,4800,1.7542541146058,1.75715370818367,1.68756346231501,1.70786061736003,16554.0441138002,0.0,1.0
2010-03-10,6.16,6.24,5.9,6.04,2400,1.78614964396227,1.80934639258516,1.71076021093789,1.75135452102794,8277.02205690012,0.0,1.0
2010-03-11,6.16,6.16,6.16,6.16,0,1.78614964396227,1.78614964396227,1.78614964396227,1.78614964396227,0,0.0,1.0
2010-03-12,6.16,6.16,6.12,6.12,2200,1.78614964396227,1.78614964396227,1.77455126965083,1.77455126965083,7587.27021882511,0.0,1.0
2010-03-15,6.24,6.24,6.12,6.12,600,1.80934639258516,1.80934639258516,1.77455126965083,1.77455126965083,2069.25551422503,0.0,1.0
2010-03-16,6.16,6.16,6.16,6.16,1200,1.78614964396227,1.78614964396227,1.78614964396227,1.78614964396227,4138.51102845006,0.0,1.0
2010-03-17,6.16,6.16,6.16,6.16,0,1.78614964396227,1.78614964396227,1.78614964396227,1.78614964396227,0,0.0,1.0
2010-03-18,6.16,6.16,6.16,6.16,0,1.78614964396227,1.78614964396227,1.78614964396227,1.78614964396227,0,0.0,1.0
2010-03-19,6.0901,6.1101,5.85,6.11,1400,1.76588148485303,1.77168067200875,1.69626224304859,1.77165167607297,4828.26286652505,0.0,1.0
2010-03-22,6.09,6.09,6.09,6.09,0,1.76585248891725,1.76585248891725,1.76585248891725,1.76585248891725,0,0.0,1.0
2010-03-23,6.1501,6.1501,6.1501,6.1501,200,1.78327904632019,1.78327904632019,1.78327904632019,1.78327904632019,689.751838075009,0.0,1.0
2010-03-24,6.15,6.15,6.15,6.15,0,1.78325005038441,1.78325005038441,1.78325005038441,1.78325005038441,0,0.0,1.0
2010-03-25,6.43,6.43,6.23,6.23,1400,1.86443867056452,1.86443867056452,1.8064467990073,1.8064467990073,4828.26286652505,0.0,1.0
2010-03-26,6.39,6.69,6.39,6.48,2000,1.85284029625307,1.9398281035889,1.85284029625307,1.87893663845382,6897.51838075009,0.0,1.0
2010-03-29,6.25,6.26,6.12,6.2501,3100,1.81224598616302,1.81514557974088,1.77455126965083,1.8122749820988,10691.1534901626,0.0,1.0
2010-03-30,6.25,6.25,6.25,6.25,0,1.81224598616302,1.81224598616302,1.81224598616302,1.81224598616302,0,0.0,1.0
2010-03-31,6.395,6.4,6.395,6.4,300,1.854290093042,1.85573988983093,1.854290093042,1.85573988983093,1034.62775711251,0.0,1.0
2010-04-01,6.3,6.42,6.195,6.27,7200,1.82674395405233,1.86153907698666,1.79629822148479,1.81804517331874,24831.0661707002,0.0,1.0
2010-04-05,6.3,6.3,6.3,6.3,0,1.82674395405233,1.82674395405233,1.82674395405233,1.82674395405233,0,0.0,1.0
2010-04-06,6.3,6.3,6.3,6.3,0,1.82674395405233,1.82674395405233,1.82674395405233,1.82674395405233,0,0.0,1.0
2010-04-07,6.35,6.35,6.05,6.3,3600,1.84124192194163,1.84124192194163,1.7542541146058,1.82674395405233,12415.5330853501,0.0,1.0
2010-04-08,6.35,6.35,6.35,6.35,0,1.84124192194163,1.84124192194163,1.84124192194163,1.84124192194163,0,0.0,1.0
2010-04-09,6.35,6.35,6.35,6.35,0,1.84124192194163,1.84124192194163,1.84124192194163,1.84124192194163,0,0.0,1.0
2010-04-12,6.5,6.5,6.5,6.5,200,1.88473582560954,1.88473582560954,1.88473582560954,1.88473582560954,689.751838075009,0.0,1.0
2010-04-13,6.3501,6.5,6.19,6.5,5600,1.84127091787741,1.88473582560954,1.79484842469586,1.88473582560954,19313.0514661002,0.0,1.0
2010-04-14,6.7,6.7,6.25,6.5,2800,1.94272769716676,1.94272769716676,1.81224598616302,1.88473582560954,9656.52573305011,0.0,1.0
2010-04-15,6.84,6.84,6.4,6.55,3100,1.98332200725681,1.98332200725681,1.85573988983093,1.89923379349885,10691.1534901626,0.0,1.0
2010-04-16,7.03,7.3,6.99,6.99,3100,2.03841428523617,2.11670331183841,2.02681591092472,2.02681591092472,10691.1534901626,0.0,1.0
2010-04-19,6.56,6.88,6.1,6.88,6100,1.90213338707671,1.99492038156825,1.76875208249511,1.99492038156825,21037.4310612877,0.0,1.0
2010-04-20,6.66,6.66,6.61,6.615,1200,1.93112932285532,1.93112932285532,1.91663135496601,1.91808115175494,4138.51102845004,0.0,1.0
2010-04-21,6.8,6.81,6.8,6.81,300,1.97172363294537,1.97462322652323,1.97172363294537,1.97462322652323,1034.62775711251,0.0,1.0
2010-04-22,6.95,7.25,6.95,7.25,1300,2.01521753661328,2.1022053439491,2.01521753661328,2.1022053439491,4483.38694748755,0.0,1.0
2010-04-23,6.8,6.8,6.8,6.8,100,1.97172363294537,1.97172363294537,1.97172363294537,1.97172363294537,344.875919037504,0.0,1.0
2010-04-26,6.56,6.56,6.45,6.5,4700,1.90213338707671,1.90213338707671,1.87023785772024,1.88473582560954,16209.1681947627,0.0,1.0
2010-04-27,6.71,6.71,6.71,6.71,100,1.94562729074462,1.94562729074462,1.94562729074462,1.94562729074462,344.875919037504,0.0,1.0
2010-04-28,6.7,6.7,6.7,6.7,200,1.94272769716676,1.94272769716676,1.94272769716676,1.94272769716676,689.751838075008,0.0,1.0
2010-04-29,6.63,6.63,6.36,6.57,4400,1.92243054212173,1.92243054212173,1.84414151551949,1.90503298065457,15174.5404376502,0.0,1.0
2010-04-30,6.63,6.63,6.63,6.63,0,1.92243054212173,1.92243054212173,1.92243054212173,1.92243054212173,0,0.0,1.0
2010-05-03,6.64,6.65,6.17,6.17,5000,1.92533013569959,1.92822972927745,1.78904923754013,1.78904923754013,17243.7959518752,0.0,1.0
2010-05-04,6.68,6.68,6.65,6.65,1900,1.93692851001104,1.93692851001104,1.92822972927745,1.92822972927745,6552.64246171257,0.0,1.0
2010-05-05,6.68,6.68,6.68,6.68,0,1.93692851001104,1.93692851001104,1.93692851001104,1.93692851001104,0,0.0,1.0
2010-05-06,6.25,6.615,6.151,6.615,4800,1.81224598616302,1.91808115175494,1.7835400097422,1.91808115175494,16554.0441138002,0.0,1.0
2010-05-07,6.0,6.145,6.0,6.14,1000,1.7397561467165,1.78180025359548,1.7397561467165,1.78035045680655,3448.75919037504,0.0,1.0
2010-05-10,6.15,6.38,6.04,6.28,3100,1.78325005038441,1.84994070267521,1.75135452102794,1.8209447668966,10691.1534901626,0.0,1.0
2010-05-11,6.01,6.01,6.01,6.01,600,1.74265574029436,1.74265574029436,1.74265574029436,1.74265574029436,2069.25551422503,0.0,1.0
2010-05-12,6.29,6.29,6.28,6.28,400,1.82384436047446,1.82384436047446,1.8209447668966,1.8209447668966,1379.50367615002,0.0,1.0
2010-05-13,6.15,6.335,6.0,6.335,1300,1.78325005038441,1.83689253157484,1.7397561467165,1.83689253157484,4483.38694748756,0.0,1.0
2010-05-14,6.15,6.15,6.15,6.15,0,1.78325005038441,1.78325005038441,1.78325005038441,1.78325005038441,0,0.0,1.0
2010-05-17,6.16,6.24,6.01,6.24,4000,1.78614964396227,1.80934639258516,1.74265574029436,1.80934639258516,13795.0367615002,0.0,1.0
2010-05-18,6.16,6.16,6.16,6.16,0,1.78614964396227,1.78614964396227,1.78614964396227,1.78614964396227,0,0.0,1.0
2010-05-19,6.08,6.08,6.0,6.01,2900,1.76295289533939,1.76295289533939,1.7397561467165,1.74265574029436,10001.4016520876,0.0,1.0
2010-05-20,5.85,5.93,5.85,5.93,1800,1.69626224304859,1.71945899167147,1.69626224304859,1.71945899167147,6207.76654267507,0.0,1.0
2010-05-21,6.0,6.0,5.96,5.96,900,1.7397561467165,1.7397561467165,1.72815777240506,1.72815777240506,3103.88327133754,0.0,1.0
2010-05-24,6.0,6.0,6.0,6.0,0,1.7397561467165,1.7397561467165,1.7397561467165,1.7397561467165,0,0.0,1.0
2010-05-25,5.81,5.8501,5.35,5.72,3800,1.68466386873714,1.69629123898437,1.55128256415555,1.6585675265364,13105.2849234252,0.0,1.0
2010-05-26,5.8,5.9,5.55,5.9,8100,1.68176427515928,1.71076021093789,1.60927443571276,1.71076021093789,27934.9494420379,0.0,1.0
2010-05-27,5.97,5.98,5.84,5.84,4400,1.73105736598292,1.73395695956078,1.69336264947073,1.69336264947073,15174.5404376502,0.0,1.0
2010-05-28,5.95,5.95,5.74,5.95,4600,1.7252581788272,1.7252581788272,1.66436671369212,1.7252581788272,15864.2922757252,0.0,1.0
2010-06-01,5.97,5.98,5.97,5.98,600,1.73105736598292,1.73395695956078,1.73105736598292,1.73395695956078,2069.25551422502,0.0,1.0
2010-06-02,6.1,6.1,5.5,5.85,12800,1.76875208249511,1.76875208249511,1.59477646782346,1.69626224304859,44144.1176368005,0.0,1.0
2010-06-03,6.09,6.09,5.98,5.98,3000,1.76585248891725,1.76585248891725,1.73395695956078,1.73395695956078,10346.2775711251,0.0,1.0
2010-06-04,6.09,6.09,6.09,6.09,0,1.76585248891725,1.76585248891725,1.76585248891725,1.76585248891725,0,0.0,1.0
2010-06-07,5.88,5.99,5.88,5.99,1800,1.70496102378217,1.73685655313864,1.70496102378217,1.73685655313864,6207.76654267508,0.0,1.0
2010-06-08,5.88,5.88,5.88,5.88,0,1.70496102378217,1.70496102378217,1.70496102378217,1.70496102378217,0,0.0,1.0
2010-06-09,5.8701,6.0,5.87,6.0,1900,1.70209042614009,1.7397561467165,1.70206143020431,1.7397561467165,6552.64246171257,0.0,1.0
2010-06-10,6.0,6.0,5.68,5.88,3700,1.7397561467165,1.7397561467165,1.64696915222495,1.70496102378217,12760.4090043877,0.0,1.0
2010-06-11,6.0,6.0,6.0,6.0,0,1.7397561467165,1.7397561467165,1.7397561467165,1.7397561467165,0,0.0,1.0
2010-06-14,6.0001,6.1,6.0,6.0,6100,1.73978514265228,1.76875208249511,1.7397561467165,1.7397561467165,21037.4310612877,0.0,1.0
2010-06-15,6.02,6.02,5.92,5.92,900,1.74555533387222,1.74555533387222,1.71655939809361,1.71655939809361,3103.88327133754,0.0,1.0
2010-06-16,6.0999,6.1,5.99,5.99,12000,1.76872308655933,1.76875208249511,1.73685655313864,1.73685655313864,41385.1102845005,0.0,1.0
2010-06-17,5.99,6.02,5.99,6.01,900,1.73685655313864,1.74555533387222,1.73685655313864,1.74265574029436,3103.88327133754,0.0,1.0
2010-06-18,5.99,5.99,5.99,5.99,0,1.73685655313864,1.73685655313864,1.73685655313864,1.73685655313864,0,0.0,1.0
2010-06-21,5.99,5.99,5.99,5.99,0,1.73685655313864,1.73685655313864,1.73685655313864,1.73685655313864,0,0.0,1.0
2010-06-22,5.82,5.9,5.82,5.9,2500,1.68756346231501,1.71076021093789,1.68756346231501,1.71076021093789,8621.89797593758,0.0,1.0
2010-06-23,5.92,5.93,5.4,5.73,9300,1.71655939809361,1.71945899167147,1.56578053204485,1.66146712011426,32073.460470488,0.0,1.0
2010-06-24,5.92,5.92,5.92,5.92,0,1.71655939809361,1.71655939809361,1.71655939809361,1.71655939809361,0,0.0,1.0
2010-06-25,5.92,5.92,5.92,5.92,0,1.71655939809361,1.71655939809361,1.71655939809361,1.71655939809361,0,0.0,1.0
2010-06-28,5.78,5.792,5.76,5.78,1100,1.67596508800356,1.679444600297,1.67016590084784,1.67596508800356,3793.63510941255,0.0,1.0
2010-06-29,5.7,5.74,5.6899,5.69,3900,1.65276833938068,1.66436671369212,1.64983974986704,1.64986874580281,13450.1608424626,0.0,1.0
2010-06-30,5.68,5.68,5.45,5.64,1900,1.64696915222495,1.64696915222495,1.58027849993415,1.63537077791351,6552.64246171259,0.0,1.0
2010-07-01,5.67,5.67,5.55,5.55,1500,1.64406955864709,1.64406955864709,1.60927443571276,1.60927443571276,5173.13878556257,0.0,1.0
2010-07-02,5.69,5.69,5.69,5.69,700,1.64986874580281,1.64986874580281,1.64986874580281,1.64986874580281,2414.13143326254,0.0,1.0
2010-07-06,5.69,5.69,5.69,5.69,0,1.64986874580281,1.64986874580281,1.64986874580281,1.64986874580281,0,0.0,1.0
2010-07-07,5.72,5.72,5.72,5.72,100,1.6585675265364,1.6585675265364,1.6585675265364,1.6585675265364,344.875919037504,0.0,1.0
2010-07-08,5.77,5.77,5.77,5.77,100,1.6730654944257,1.6730654944257,1.6730654944257,1.6730654944257,344.875919037504,0.0,1.0
2010-07-09,5.77,5.77,5.77,5.77,0,1.6730654944257,1.6730654944257,1.6730654944257,1.6730654944257,0,0.0,1.0
2010-07-12,5.8899,5.89,5.84,5.84,2800,1.70783162142425,1.70786061736003,1.69336264947073,1.69336264947073,9656.52573305013,0.0,1.0
2010-07-13,5.8,5.88,5.6,5.88,5100,1.68176427515928,1.70496102378217,1.62377240360207,1.70496102378217,17588.6718709127,0.0,1.0
2010-07-14,5.8,5.8,5.8,5.8,300,1.68176427515928,1.68176427515928,1.68176427515928,1.68176427515928,1034.62775711251,0.0,1.0
2010-07-15,5.88,5.88,5.8719,5.8719,7700,1.70496102378217,1.70496102378217,1.7026123529841,1.7026123529841,26555.4457658878,0.0,1.0
2010-07-16,5.72,5.73,5.72,5.73,200,1.6585675265364,1.66146712011426,1.6585675265364,1.66146712011426,689.751838075007,0.0,1.0
2010-07-19,5.72,5.72,5.72,5.72,100,1.6585675265364,1.6585675265364,1.6585675265364,1.6585675265364,344.875919037504,0.0,1.0
2010-07-20,5.7201,5.75,5.72,5.75,1000,1.65859652247218,1.66726630726998,1.6585675265364,1.66726630726998,3448.75919037503,0.0,1.0
2010-07-21,5.8,5.92,5.8,5.82,4200,1.68176427515928,1.71655939809361,1.68176427515928,1.68756346231501,14484.7885995752,0.0,1.0
2010-07-22,5.92,5.92,5.91,5.91,2400,1.71655939809361,1.71655939809361,1.71365980451575,1.71365980451575,8277.02205690012,0.0,1.0
2010-07-23,5.92,5.92,5.77,5.77,4600,1.71655939809361,1.71655939809361,1.6730654944257,1.6730654944257,15864.2922757252,0.0,1.0
2010-07-26,5.9,5.9,5.9,5.9,1500,1.71076021093789,1.71076021093789,1.71076021093789,1.71076021093789,5173.13878556257,0.0,1.0
2010-07-27,5.9,5.9,5.9,5.9,0,1.71076021093789,1.71076021093789,1.71076021093789,1.71076021093789,0,0.0,1.0
2010-07-28,5.7501,5.9,5.72,5.9,2200,1.66729530320576,1.71076021093789,1.6585675265364,1.71076021093789,7587.27021882508,0.0,1.0
2010-07-29,5.72,5.78,5.72,5.77,1600,1.6585675265364,1.67596508800356,1.6585675265364,1.6730654944257,5518.01470460006,0.0,1.0
2010-07-30,5.72,5.72,5.72,5.72,0,1.6585675265364,1.6585675265364,1.6585675265364,1.6585675265364,0,0.0,1.0
2010-08-02,5.87,5.87,5.8699,5.87,300,1.70206143020431,1.70206143020431,1.70203243426853,1.70206143020431,1034.62775711251,0.0,1.0
2010-08-03,5.84,5.8501,5.76,5.76,2600,1.69336264947073,1.69629123898437,1.67016590084784,1.67016590084784,8966.77389497509,0.0,1.0
2010-08-04,5.84,5.84,5.84,5.84,500,1.69336264947073,1.69336264947073,1.69336264947073,1.69336264947073,1724.37959518752,0.0,1.0
2010-08-05,5.78,5.78,5.78,5.78,700,1.67596508800356,1.67596508800356,1.67596508800356,1.67596508800356,2414.13143326253,0.0,1.0
2010-08-06,5.81,5.81,5.81,5.81,200,1.68466386873714,1.68466386873714,1.68466386873714,1.68466386873714,689.75183807501,0.0,1.0
2010-08-09,5.94,6.07,5.91,5.91,3100,1.72235858524934,1.76005330176153,1.71365980451575,1.71365980451575,10691.1534901626,0.0,1.0
2010-08-10,6.1,6.18,5.98,6.14,1800,1.76875208249511,1.791948831118,1.73395695956078,1.78035045680655,6207.76654267507,0.0,1.0
2010-08-11,6.29,6.35,5.88,5.91,10200,1.82384436047446,1.84124192194163,1.70496102378217,1.71365980451575,35177.3437418255,0.0,1.0
2010-08-12,6.29,6.29,6.29,6.29,0,1.82384436047446,1.82384436047446,1.82384436047446,1.82384436047446,0,0.0,1.0
2010-08-13,6.09,6.15,6.0,6.14,2500,1.76585248891725,1.78325005038441,1.7397561467165,1.78035045680655,8621.89797593759,0.0,1.0
2010-08-16,6.0701,6.0701,6.07,6.07,200,1.7600822976973,1.7600822976973,1.76005330176153,1.76005330176153,689.75183807501,0.0,1.0
2010-08-17,6.17,6.17,6.13,6.15,500,1.78904923754013,1.78904923754013,1.77745086322869,1.78325005038441,1724.37959518753,0.0,1.0
2010-08-18,6.08,6.09,5.78,6.09,14400,1.76295289533939,1.76585248891725,1.67596508800356,1.76585248891725,49662.1323414005,0.0,1.0
2010-08-19,6.06,6.11,6.06,6.11,700,1.75715370818367,1.77165167607297,1.75715370818367,1.77165167607297,2414.13143326252,0.0,1.0
2010-08-20,6.19,6.24,5.9,5.9,1494,1.79484842469586,1.80934639258516,1.71076021093789,1.71076021093789,5152.4462304203,0.0,1.0
2010-08-23,6.09,6.09,6.09,6.09,100,1.76585248891725,1.76585248891725,1.76585248891725,1.76585248891725,344.875919037504,0.0,1.0
2010-08-24,5.96,5.96,5.8,5.8,3100,1.72815777240506,1.72815777240506,1.68176427515928,1.68176427515928,10691.1534901626,0.0,1.0
2010-08-25,5.96,5.96,5.96,5.96,0,1.72815777240506,1.72815777240506,1.72815777240506,1.72815777240506,0,0.0,1.0
2010-08-26,5.98,5.98,5.98,5.98,500,1.73395695956078,1.73395695956078,1.73395695956078,1.73395695956078,1724.37959518752,0.0,1.0
2010-08-27,6.07,6.07,5.98,5.98,800,1.76005330176153,1.76005330176153,1.73395695956078,1.73395695956078,2759.00735230003,0.0,1.0
2010-08-30,6.07,6.07,6.07,6.07,0,1.76005330176153,1.76005330176153,1.76005330176153,1.76005330176153,0,0.0,1.0
2010-08-31,6.07,6.07,6.07,6.07,0,1.76005330176153,1.76005330176153,1.76005330176153,1.76005330176153,0,0.0,1.0
2010-09-01,6.13,6.13,6.13,6.13,200,1.77745086322869,1.77745086322869,1.77745086322869,1.77745086322869,689.751838075009,0.0,1.0
2010-09-02,6.16,6.16,6.15,6.16,4600,1.78614964396227,1.78614964396227,1.78325005038441,1.78614964396227,15864.2922757252,0.0,1.0
2010-09-03,6.11,6.16,6.01,6.11,2600,1.77165167607297,1.78614964396227,1.74265574029436,1.77165167607297,8966.77389497511,0.0,1.0
2010-09-07,6.1,6.11,6.1,6.11,2500,1.76875208249511,1.77165167607297,1.76875208249511,1.77165167607297,8621.8979759376,0.0,1.0
2010-09-08,5.97,6.1,5.97,6.1,900,1.73105736598292,1.76875208249511,1.73105736598292,1.76875208249511,3103.88327133753,0.0,1.0
2010-09-09,6.21,6.29,6.12,6.12,1200,1.80064761185158,1.82384436047446,1.77455126965083,1.77455126965083,4138.51102845005,0.0,1.0
2010-09-10,6.21,6.21,6.21,6.21,0,1.80064761185158,1.80064761185158,1.80064761185158,1.80064761185158,0,0.0,1.0
2010-09-13,6.11,6.16,6.0301,6.16,1700,1.77165167607297,1.78614964396227,1.74848392338586,1.78614964396227,5862.89062363757,0.0,1.0
2010-09-14,6.0501,6.0501,6.0501,6.0501,300,1.75428311054158,1.75428311054158,1.75428311054158,1.75428311054158,1034.62775711251,0.0,1.0
2010-09-15,6.05,6.05,6.05,6.05,0,1.7542541146058,1.7542541146058,1.7542541146058,1.7542541146058,0,0.0,1.0
2010-09-16,6.14,6.16,6.0907,6.0907,1500,1.78035045680655,1.78614964396227,1.7660554604677,1.7660554604677,5173.13878556257,0.0,1.0
2010-09-17,6.11,6.11,6.11,6.11,200,1.77165167607297,1.77165167607297,1.77165167607297,1.77165167607297,689.751838075008,0.0,1.0
2010-09-20,6.29,6.39,6.21,6.21,1400,1.82384436047446,1.85284029625307,1.80064761185158,1.80064761185158,4828.26286652507,0.0,1.0
2010-09-21,6.29,6.29,6.29,6.29,0,1.82384436047446,1.82384436047446,1.82384436047446,1.82384436047446,0,0.0,1.0
2010-09-22,5.98,6.25,5.98,6.25,9000,1.73395695956078,1.81224598616302,1.73395695956078,1.81224598616302,31038.8327133754,0.0,1.0
2010-09-23,5.9895,5.99,5.94,5.95,1300,1.73671157345975,1.73685655313864,1.72235858524934,1.7252581788272,4483.38694748754,0.0,1.0
2010-09-24,6.0,6.0,6.0,6.0,1000,1.7397561467165,1.7397561467165,1.7397561467165,1.7397561467165,3448.75919037504,0.0,1.0
2010-09-27,6.0,6.1,6.0,6.06,2800,1.7397561467165,1.76875208249511,1.7397561467165,1.75715370818367,9656.52573305012,0.0,1.0
2010-09-28,6.036,6.036,6.0,6.0,1200,1.7501946835968,1.7501946835968,1.7397561467165,1.7397561467165,4138.51102845005,0.0,1.0
2010-09-29,6.08,6.0801,6.08,6.08,2600,1.76295289533939,1.76298189127517,1.76295289533939,1.76295289533939,8966.77389497509,0.0,1.0
2010-09-30,6.02,6.02,6.02,6.02,700,1.74555533387222,1.74555533387222,1.74555533387222,1.74555533387222,2414.13143326253,0.0,1.0
2010-10-01,6.0,6.03,6.0,6.0,3700,1.7397561467165,1.74845492745008,1.7397561467165,1.7397561467165,12760.4090043877,0.0,1.0
2010-10-04,6.02,6.06,6.01,6.01,2400,1.74555533387222,1.75715370818367,1.74265574029436,1.74265574029436,8277.02205690011,0.0,1.0
2010-10-05,6.18,6.18,6.18,6.18,200,1.791948831118,1.791948831118,1.791948831118,1.791948831118,689.751838075007,0.0,1.0
2010-10-06,6.18,6.18,6.18,6.18,0,1.791948831118,1.791948831118,1.791948831118,1.791948831118,0,0.0,1.0
2010-10-07,6.19,6.21,6.17,6.2,2100,1.79484842469586,1.80064761185158,1.78904923754013,1.79774801827372,7242.39429978757,0.0,1.0
2010-10-08,6.25,6.26,6.25,6.26,1000,1.81224598616302,1.81514557974088,1.81224598616302,1.81514557974088,3448.75919037504,0.0,1.0
2010-10-11,6.12,6.26,5.93,6.26,5800,1.77455126965083,1.81514557974088,1.71945899167147,1.81514557974088,20002.8033041752,0.0,1.0
2010-10-12,6.12,6.12,6.1,6.1,1000,1.77455126965083,1.77455126965083,1.76875208249511,1.76875208249511,3448.75919037504,0.0,1.0
2010-10-13,6.15,6.22,6.15,6.22,4300,1.78325005038441,1.80354720542944,1.78325005038441,1.80354720542944,14829.6645186127,0.0,1.0
2010-10-14,6.2,6.2,6.16,6.16,3000,1.79774801827372,1.79774801827372,1.78614964396227,1.78614964396227,10346.2775711251,0.0,1.0
2010-10-15,6.25,6.43,6.25,6.27,1200,1.81224598616302,1.86443867056452,1.81224598616302,1.81804517331874,4138.51102845005,0.0,1.0
2010-10-18,6.3301,6.39,6.25,6.25,2600,1.83547173072169,1.85284029625307,1.81224598616302,1.81224598616302,8966.77389497509,0.0,1.0
2010-10-19,6.25,6.28,6.25,6.28,2100,1.81224598616302,1.8209447668966,1.81224598616302,1.8209447668966,7242.39429978759,0.0,1.0
2010-10-20,6.3752,6.38,6.37,6.37,1000,1.84854889775784,1.84994070267521,1.84704110909735,1.84704110909735,3448.75919037504,0.0,1.0
2010-10-21,6.42,6.42,6.2,6.2,1600,1.86153907698666,1.86153907698666,1.79774801827372,1.79774801827372,5518.01470460005,0.0,1.0
2010-10-22,6.16,6.48,6.16,6.35,3200,1.78614964396227,1.87893663845382,1.78614964396227,1.84124192194163,11036.0294092002,0.0,1.0
2010-10-25,6.48,6.48,6.29,6.3,1500,1.87893663845382,1.87893663845382,1.82384436047446,1.82674395405233,5173.13878556256,0.0,1.0
2010-10-26,6.39,6.56,6.34,6.34,4300,1.85284029625307,1.90213338707671,1.83834232836377,1.83834232836377,14829.6645186127,0.0,1.0
2010-10-27,6.39,6.39,6.39,6.39,0,1.85284029625307,1.85284029625307,1.85284029625307,1.85284029625307,0,0.0,1.0
2010-10-28,6.26,6.33,5.84,6.32,6700,1.81514557974088,1.83544273478591,1.69336264947073,1.83254314120805,23106.6865755128,0.0,1.0
2010-10-29,6.33,6.33,6.32,6.32,900,1.83544273478591,1.83544273478591,1.83254314120805,1.83254314120805,3103.88327133753,0.0,1.0
2010-11-01,6.36,6.41,6.36,6.4,3200,1.84414151551949,1.85863948340879,1.84414151551949,1.85573988983093,11036.0294092001,0.0,1.0
2010-11-02,6.35,6.41,6.35,6.41,1800,1.84124192194163,1.85863948340879,1.84124192194163,1.85863948340879,6207.76654267507,0.0,1.0
2010-11-03,6.4099,6.4099,6.4099,6.4099,800,1.85861048747302,1.85861048747302,1.85861048747302,1.85861048747302,2759.00735230003,0.0,1.0
2010-11-04,6.42,6.42,6.42,6.42,100,1.86153907698666,1.86153907698666,1.86153907698666,1.86153907698666,344.875919037503,0.0,1.0
2010-11-05,6.42,6.42,6.42,6.42,0,1.86153907698666,1.86153907698666,1.86153907698666,1.86153907698666,0,0.0,1.0
2010-11-08,6.55,6.55,6.5,6.5,900,1.89923379349885,1.89923379349885,1.88473582560954,1.88473582560954,3103.88327133753,0.0,1.0
2010-11-09,6.58,6.68,6.58,6.59,7300,1.90793257423243,1.93692851001104,1.90793257423243,1.91083216781029,25175.9420897378,0.0,1.0
2010-11-10,6.59,6.59,6.59,6.59,200,1.91083216781029,1.91083216781029,1.91083216781029,1.91083216781029,689.751838075008,0.0,1.0
2010-11-11,6.59,6.59,6.59,6.59,700,1.91083216781029,1.91083216781029,1.91083216781029,1.91083216781029,2414.13143326253,0.0,1.0
2010-11-12,6.59,6.6,6.59,6.6,1400,1.91083216781029,1.91373176138815,1.91083216781029,1.91373176138815,4828.26286652506,0.0,1.0
2010-11-15,6.48,6.51,6.46,6.46,400,1.87893663845382,1.8876354191874,1.8731374512981,1.8731374512981,1379.50367615002,0.0,1.0
2010-11-16,6.41,6.48,6.41,6.48,1500,1.85863948340879,1.87893663845382,1.85863948340879,1.87893663845382,5173.13878556258,0.0,1.0
2010-11-17,6.43,6.4301,6.43,6.43,1900,1.86443867056452,1.8644676665003,1.86443867056452,1.86443867056452,6552.64246171257,0.0,1.0
2010-11-18,6.48,6.52,6.48,6.52,600,1.87893663845382,1.89053501276526,1.87893663845382,1.89053501276526,2069.25551422503,0.0,1.0
2010-11-19,6.48,6.48,6.48,6.48,0,1.87893663845382,1.87893663845382,1.87893663845382,1.87893663845382,0,0.0,1.0
2010-11-22,6.35,6.43,6.234,6.43,6000,1.84124192194163,1.86443867056452,1.80760663643844,1.86443867056452,20692.5551422502,0.0,1.0
2010-11-23,6.27,6.3001,6.27,6.3,900,1.81804517331874,1.8267729499881,1.81804517331874,1.82674395405233,3103.88327133754,0.0,1.0
2010-11-24,6.34,6.34,5.61,6.32,19700,1.83834232836377,1.83834232836377,1.62667199717993,1.83254314120805,67940.5560503883,0.0,1.0
2010-11-26,6.34,6.34,6.34,6.34,0,1.83834232836377,1.83834232836377,1.83834232836377,1.83834232836377,0,0.0,1.0
2010-11-29,6.3,6.3,6.25,6.25,1400,1.82674395405233,1.82674395405233,1.81224598616302,1.81224598616302,4828.26286652505,0.0,1.0
2010-11-30,6.15,6.24,6.15,6.24,700,1.78325005038441,1.80934639258516,1.78325005038441,1.80934639258516,2414.13143326253,0.0,1.0
2010-12-01,6.3501,6.3501,6.3,6.3,7900,1.84127091787741,1.84127091787741,1.82674395405233,1.82674395405233,27245.1976039628,0.0,1.0
2010-12-02,6.386,6.5,6.35,6.45,11200,1.85168045882193,1.88473582560954,1.84124192194163,1.87023785772024,38626.1029322004,0.0,1.0
2010-12-03,6.52,6.52,6.4,6.41,2700,1.89053501276526,1.89053501276526,1.85573988983093,1.85863948340879,9311.64981401263,0.0,1.0
2010-12-06,6.4,6.5,6.3,6.48,6100,1.85573988983093,1.88473582560954,1.82674395405233,1.87893663845382,21037.4310612878,0.0,1.0
2010-12-07,6.46,6.46,6.45,6.46,1000,1.8731374512981,1.8731374512981,1.87023785772024,1.8731374512981,3448.75919037504,0.0,1.0
2010-12-08,6.5,6.5,6.49,6.49,1600,1.88473582560954,1.88473582560954,1.88183623203168,1.88183623203168,5518.01470460007,0.0,1.0
2010-12-09,6.51,6.6,6.065,6.36,3900,1.8876354191874,1.91373176138815,1.7586035049726,1.84414151551949,13450.1608424627,0.0,1.0
2010-12-10,6.635,6.83,6.4,6.4,5500,1.92388033891066,1.98042241367895,1.85573988983093,1.85573988983093,18968.1755470628,0.0,1.0
2010-12-13,6.51,6.51,6.47,6.47,1000,1.8876354191874,1.8876354191874,1.87603704487596,1.87603704487596,3448.75919037505,0.0,1.0
2010-12-14,6.35,6.66,6.28,6.65,3500,1.84124192194163,1.93112932285532,1.8209447668966,1.92822972927745,12070.6571663126,0.0,1.0
2010-12-15,6.2601,6.2601,6.15,6.15,900,1.89636319585676,1.89636319585676,1.86301075933597,1.86301075933597,2970.99733442916,0.28,1.0
2010-12-16,6.36,6.41,6.35,6.35,7600,1.92662576087427,1.94177218981196,1.92359647508673,1.92359647508673,25088.4219351795,0.0,1.0
2010-12-17,6.39,6.45,6.36,6.45,2900,1.93571361823689,1.95388933296211,1.92662576087427,1.95388933296211,9573.21363316059,0.0,1.0
2010-12-20,6.49,6.49,6.43,6.43,1500,1.96600647611227,1.96600647611227,1.94783076138704,1.94783076138704,4951.66222404858,0.0,1.0
2010-12-21,6.55,6.67,6.49,6.49,2300,1.9841821908375,2.02053362028795,1.96600647611227,1.96600647611227,7592.54874354116,0.0,1.0
2010-12-22,6.54,6.6,6.5,6.6,4900,1.98115290504996,1.99932861977519,1.9690357618998,1.99932861977519,16175.429931892,0.0,1.0
2010-12-23,6.6099,6.64,6.6,6.63,2100,2.00232761270485,2.01144576292534,1.99932861977519,2.0084164771378,6932.32711366802,0.0,1.0
2010-12-27,6.5,6.55,6.5,6.52,11100,1.9690357618998,1.9841821908375,1.9690357618998,1.97509433347488,36642.3004579597,0.0,1.0
2010-12-28,6.45,6.5,6.3601,6.3601,2600,1.95388933296211,1.9690357618998,1.92665605373215,1.92665605373215,8582.88118835091,0.0,1.0
2010-12-29,6.78,7.0,6.7,6.93,78500,2.05385576395087,2.12050005127671,2.02962147765057,2.09929505076395,259136.98972521,0.0,1.0
2010-12-30,6.71,6.77,6.7,6.77,4500,2.03265076343811,2.05082647816333,2.02962147765057,2.05082647816333,14854.9866721457,0.0,1.0
2010-12-31,6.62,6.62,6.49,6.62,1000,2.00538719135026,2.00538719135026,1.96600647611227,2.00538719135026,3301.10814936573,0.0,1.0
2011-01-03,6.72,6.72,6.7,6.7,5100,2.03568004922564,2.03568004922564,2.02962147765057,2.02962147765057,16835.6515617652,0.0,1.0
2011-01-04,6.89,7.49,6.73,7.49,10400,2.08717790761379,2.26893505486608,2.03870933501318,2.26893505486608,34331.5247534036,0.0,1.0
2011-01-05,6.75,6.895,6.65,6.895,1800,2.04476790658826,2.08869255050756,2.01447504871288,2.08869255050756,5941.99466885831,0.0,1.0
2011-01-06,6.8,6.8,6.75,6.75,2900,2.05991433552595,2.05991433552595,2.04476790658826,2.04476790658826,9573.21363316061,0.0,1.0
2011-01-07,6.751,6.89,6.751,6.8,8800,2.04507083516701,2.08717790761379,2.04507083516701,2.05991433552595,29049.7517144184,0.0,1.0
2011-01-10,6.75,6.7501,6.75,6.7501,1900,2.04476790658826,2.04479819944613,2.04476790658826,2.04479819944613,6272.10548379488,0.0,1.0
2011-01-11,6.8,6.8,6.8,6.8,700,2.05991433552595,2.05991433552595,2.05991433552595,2.05991433552595,2310.77570455601,0.0,1.0
2011-01-12,6.8,6.8,6.8,6.8,0,2.05991433552595,2.05991433552595,2.05991433552595,2.05991433552595,0,0.0,1.0
2011-01-13,6.8,6.81,6.8,6.8,1000,2.05991433552595,2.06294362131349,2.05991433552595,2.05991433552595,3301.10814936573,0.0,1.0
2011-01-14,6.75,6.7856,6.75,6.753,2000,2.04476790658826,2.05555216399189,2.04476790658826,2.04567669232452,6602.21629873145,0.0,1.0
2011-01-18,6.6603,6.81,6.6603,6.81,2800,2.01759521307404,2.06294362131349,2.01759521307404,2.06294362131349,9243.10281822404,0.0,1.0
2011-01-19,6.55,6.61,6.48,6.61,7800,1.9841821908375,2.00235790556272,1.96297719032473,2.00235790556272,25748.6435650526,0.0,1.0
2011-01-20,6.5703,6.5703,6.52,6.52,1000,1.9903316409862,1.9903316409862,1.97509433347488,1.97509433347488,3301.10814936572,0.0,1.0
2011-01-21,6.6,6.7,6.6,6.6,1600,1.99932861977519,2.02962147765057,1.99932861977519,1.99932861977519,5281.77303898515,0.0,1.0
2011-01-24,6.6501,6.7,6.65,6.7,3300,2.01450534157075,2.02962147765057,2.01447504871288,2.02962147765057,10893.6568929069,0.0,1.0
2011-01-25,6.61,6.63,6.5,6.63,7700,2.00235790556272,2.0084164771378,1.9690357618998,2.0084164771378,25418.5327501162,0.0,1.0
2011-01-26,6.76,6.81,6.565,6.6,8000,2.0477971923758,2.06294362131349,1.9887261195188,1.99932861977519,26408.8651949258,0.0,1.0
2011-01-27,6.76,6.81,6.76,6.77,20300,2.0477971923758,2.06294362131349,2.0477971923758,2.05082647816333,67012.4954321242,0.0,1.0
2011-01-28,6.79,6.89,6.79,6.89,1700,2.05688504973841,2.08717790761379,2.05688504973841,2.08717790761379,5611.88385392174,0.0,1.0
2011-01-31,6.74,6.74,6.64,6.74,2300,2.04173862080072,2.04173862080072,2.01144576292534,2.04173862080072,7592.54874354118,0.0,1.0
2011-02-01,6.7501,6.88,6.7501,6.82,1500,2.04479819944613,2.08414862182625,2.04479819944613,2.06597290710103,4951.6622240486,0.0,1.0
2011-02-02,6.89,6.89,6.76,6.7901,10300,2.08717790761379,2.08717790761379,2.0477971923758,2.05691534259629,34001.413938467,0.0,1.0
2011-02-03,6.91,6.91,6.91,6.91,700,2.09323647918887,2.09323647918887,2.09323647918887,2.09323647918887,2310.77570455601,0.0,1.0
2011-02-04,6.82,6.825,6.76,6.76,7200,2.06597290710103,2.0674875499948,2.0477971923758,2.0477971923758,23767.9786754332,0.0,1.0
2011-02-07,6.89,6.89,6.89,6.89,300,2.08717790761379,2.08717790761379,2.08717790761379,2.08717790761379,990.33244480972,0.0,1.0
2011-02-08,6.92,6.93,6.89,6.89,2700,2.09626576497641,2.09929505076395,2.08717790761379,2.08717790761379,8912.99200328745,0.0,1.0
2011-02-09,6.84,6.87,6.84,6.87,3800,2.0720314786761,2.08111933603872,2.0720314786761,2.08111933603872,12544.2109675898,0.0,1.0
2011-02-10,6.84,6.84,6.84,6.84,0,2.0720314786761,2.0720314786761,2.0720314786761,2.0720314786761,0,0.0,1.0
2011-02-11,6.82,6.88,6.55,6.84,12700,2.06597290710103,2.08414862182625,1.9841821908375,2.0720314786761,41924.0734969447,0.0,1.0
2011-02-14,6.82,6.84,6.82,6.84,300,2.06597290710103,2.0720314786761,2.06597290710103,2.0720314786761,990.332444809716,0.0,1.0
2011-02-15,6.9001,7.36,6.8141,6.8141,7100,2.09023748625921,2.22955433962809,2.06418562848638,2.06418562848638,23437.8678604966,0.0,1.0
2011-02-16,6.93,6.93,6.9,6.9,2500,2.09929505076395,2.09929505076395,2.09020719340133,2.09020719340133,8252.7703734143,0.0,1.0
2011-02-17,6.91,6.95,6.9,6.91,6200,2.09323647918887,2.10535362233902,2.09020719340133,2.09323647918887,20466.8705260675,0.0,1.0
2011-02-18,6.96,6.96,6.9,6.9,700,2.10838290812656,2.10838290812656,2.09020719340133,2.09020719340133,2310.77570455601,0.0,1.0
2011-02-22,6.95,7.0,6.95,7.0,400,2.10535362233902,2.12050005127671,2.10535362233902,2.12050005127671,1320.44325974629,0.0,1.0
2011-02-23,6.95,6.95,6.95,6.95,0,2.10535362233902,2.10535362233902,2.10535362233902,2.10535362233902,0,0.0,1.0
2011-02-24,6.86,6.86,6.86,6.86,400,2.07809005025118,2.07809005025118,2.07809005025118,2.07809005025118,1320.44325974629,0.0,1.0
2011-02-25,6.9,6.92,6.73,6.92,1500,2.09020719340133,2.09626576497641,2.03870933501318,2.09626576497641,4951.66222404859,0.0,1.0
2011-02-28,6.87,6.87,6.85,6.85,300,2.08111933603872,2.08111933603872,2.07506076446364,2.07506076446364,990.332444809717,0.0,1.0
2011-03-01,6.88,6.88,6.88,6.88,1700,2.08414862182625,2.08414862182625,2.08414862182625,2.08414862182625,5611.88385392175,0.0,1.0
2011-03-02,6.88,6.88,6.88,6.88,0,2.08414862182625,2.08414862182625,2.08414862182625,2.08414862182625,0,0.0,1.0
2011-03-03,6.9199,6.94,6.75,6.93,4600,2.09623547211853,2.10232433655148,2.04476790658826,2.09929505076395,15185.0974870824,0.0,1.0
2011-03-04,6.83,6.91,6.83,6.91,1000,2.06900219288856,2.09323647918887,2.06900219288856,2.09323647918887,3301.10814936573,0.0,1.0
2011-03-07,6.89,6.89,6.76,6.76,2000,2.08717790761379,2.08717790761379,2.0477971923758,2.0477971923758,6602.21629873147,0.0,1.0
2011-03-08,6.9499,6.9499,6.91,6.91,900,2.10532332948115,2.10532332948115,2.09323647918887,2.09323647918887,2970.99733442915,0.0,1.0
2011-03-09,7.064,7.13,6.88,6.95,5200,2.13988748031696,2.15988076651471,2.08414862182625,2.10535362233902,17165.7623767018,0.0,1.0
2011-03-10,6.86,6.87,6.86,6.87,300,2.07809005025118,2.08111933603872,2.07809005025118,2.08111933603872,990.332444809718,0.0,1.0
2011-03-11,6.97,6.97,6.94,6.94,500,2.1114121939141,2.1114121939141,2.10232433655148,2.10232433655148,1650.55407468286,0.0,1.0
2011-03-14,6.94,6.96,6.94,6.96,2400,2.10232433655148,2.10838290812656,2.10232433655148,2.10838290812656,7922.65955847776,0.0,1.0
2011-03-15,6.8801,6.8801,6.88,6.88,500,2.08417891468413,2.08417891468413,2.08414862182625,2.08414862182625,1650.55407468286,0.0,1.0
2011-03-16,6.8,6.81,6.8,6.81,500,2.05991433552595,2.06294362131349,2.05991433552595,2.06294362131349,1650.55407468286,0.0,1.0
2011-03-17,6.8,6.8,6.8,6.8,0,2.05991433552595,2.05991433552595,2.05991433552595,2.05991433552595,0,0.0,1.0
2011-03-18,7.12,7.297,6.94,6.94,9700,2.15685148072717,2.2104698391666,2.10232433655148,2.10232433655148,32020.7490488476,0.0,1.0
2011-03-21,7.26,7.3,7.0,7.15,11100,2.19926148175271,2.21137862490286,2.12050005127671,2.16593933808979,36642.3004579595,0.0,1.0
2011-03-22,7.16,7.16,7.16,7.16,200,2.16896862387732,2.16896862387732,2.16896862387732,2.16896862387732,660.221629873147,0.0,1.0
2011-03-23,7.05,7.05,6.9,7.02,700,2.1356464802144,2.1356464802144,2.09020719340133,2.12655862285179,2310.77570455601,0.0,1.0
2011-03-24,6.9317,6.9317,6.93,6.93,1000,2.09981002934783,2.09981002934783,2.09929505076395,2.09929505076395,3301.10814936572,0.0,1.0
2011-03-25,6.85,6.95,6.77,6.93,10700,2.07506076446364,2.10535362233902,2.05082647816333,2.09929505076395,35321.8571982133,0.0,1.0
2011-03-28,6.9101,6.9101,6.9,6.9001,1700,2.09326677204674,2.09326677204674,2.09020719340133,2.09023748625921,5611.88385392175,0.0,1.0
2011-03-29,6.96,7.0,6.96,6.9728,1000,2.10838290812656,2.12050005127671,2.10838290812656,2.11226039393461,3301.10814936573,0.0,1.0
2011-03-30,6.96,6.96,6.96,6.96,0,2.10838290812656,2.10838290812656,2.10838290812656,2.10838290812656,0,0.0,1.0
2011-03-31,6.96,7.02,6.96,6.96,1100,2.10838290812656,2.12655862285179,2.10838290812656,2.10838290812656,3631.2189643023,0.0,1.0
2011-04-01,7.01,7.01,6.81,7.01,2800,2.12352933706425,2.12352933706425,2.06294362131349,2.12352933706425,9243.10281822404,0.0,1.0
2011-04-04,7.06,7.08,6.92,6.92,3600,2.13867576600194,2.14473433757702,2.09626576497641,2.09626576497641,11883.9893377166,0.0,1.0
2011-04-05,7.07,7.09,7.07,7.07,3200,2.14170505178948,2.14776362336456,2.14170505178948,2.14170505178948,10563.5460779703,0.0,1.0
2011-04-06,7.13,7.24,7.1,7.1,2900,2.15988076651471,2.19320291017763,2.15079290915209,2.15079290915209,9573.21363316061,0.0,1.0
2011-04-07,7.1059,7.11,7.0999,7.1,1600,2.15258018776674,2.15382219493963,2.15076261629422,2.15079290915209,5281.77303898517,0.0,1.0
2011-04-08,7.04,7.18,6.91,7.18,1800,2.13261719442687,2.1750271954524,2.09323647918887,2.1750271954524,5941.9946688583,0.0,1.0
2011-04-11,7.08,7.0801,7.08,7.08,2900,2.14473433757702,2.14476463043489,2.14473433757702,2.14473433757702,9573.2136331606,0.0,1.0
2011-04-12,6.9,7.0,6.9,6.98,5400,2.09020719340133,2.12050005127671,2.09020719340133,2.11444147970164,17825.9840065749,0.0,1.0
2011-04-13,7.0,7.0,6.96,6.96,700,2.12050005127671,2.12050005127671,2.10838290812656,2.10838290812656,2310.77570455601,0.0,1.0
2011-04-14,6.92,6.982,6.87,6.96,4900,2.09626576497641,2.11504733685914,2.08111933603872,2.10838290812656,16175.429931892,0.0,1.0
2011-04-15,6.905,7.07,6.905,6.99,3700,2.0917218362951,2.14170505178948,2.0917218362951,2.11747076548917,12214.1001526532,0.0,1.0
2011-04-18,6.9,6.9,6.9,6.9,500,2.09020719340133,2.09020719340133,2.09020719340133,2.09020719340133,1650.55407468286,0.0,1.0
2011-04-19,6.9601,6.97,6.96,6.96,500,2.10841320098444,2.1114121939141,2.10838290812656,2.10838290812656,1650.55407468286,0.0,1.0
2011-04-20,7.005,7.005,7.005,7.005,200,2.12201469417048,2.12201469417048,2.12201469417048,2.12201469417048,660.221629873146,0.0,1.0
2011-04-21,7.033,7.08,7.033,7.05,600,2.13049669437559,2.14473433757702,2.13049669437559,2.1356464802144,1980.66488961944,0.0,1.0
2011-04-25,7.02,7.02,6.87,6.87,1300,2.12655862285179,2.12655862285179,2.08111933603872,2.08111933603872,4291.44059417544,0.0,1.0
2011-04-26,7.0799,7.0799,7.0799,7.0799,600,2.14470404471914,2.14470404471914,2.14470404471914,2.14470404471914,1980.66488961944,0.0,1.0
2011-04-27,7.05,7.05,7.05,7.05,100,2.1356464802144,2.1356464802144,2.1356464802144,2.1356464802144,330.110814936573,0.0,1.0
2011-04-28,7.035,7.05,7.0,7.0,900,2.1311025515331,2.1356464802144,2.12050005127671,2.12050005127671,2970.99733442915,0.0,1.0
2011-04-29,7.0105,7.09,7.0,7.09,2700,2.12368080135363,2.14776362336456,2.12050005127671,2.14776362336456,8912.99200328746,0.0,1.0
2011-05-02,7.136,7.19,7.09,7.09,11000,2.16169833798723,2.17805648123994,2.14776362336456,2.14776362336456,36312.189643023,0.0,1.0
2011-05-03,7.07,7.11,7.07,7.11,900,2.14170505178948,2.15382219493963,2.14170505178948,2.15382219493963,2970.99733442916,0.0,1.0
2011-05-04,6.9201,7.02,6.9201,7.02,6400,2.09629605783428,2.12655862285179,2.09629605783428,2.12655862285179,21127.0921559407,0.0,1.0
2011-05-05,6.9906,7.13,6.86,6.88,8200,2.11765252263643,2.15988076651471,2.07809005025118,2.08414862182625,27069.0868247989,0.0,1.0
2011-05-06,7.207,7.25,7.08,7.1,9400,2.18320626707875,2.19623219596517,2.14473433757702,2.15079290915209,31030.4166040379,0.0,1.0
2011-05-09,7.16,7.51,7.11,7.17,11000,2.16896862387732,2.27499362644116,2.15382219493963,2.17199790966486,36312.1896430231,0.0,1.0
2011-05-10,7.18,7.21,7.16,7.2,3800,2.1750271954524,2.18411505281501,2.16896862387732,2.18108576702748,12544.2109675898,0.0,1.0
2011-05-11,7.18,7.18,7.18,7.18,1000,2.1750271954524,2.1750271954524,2.1750271954524,2.1750271954524,3301.10814936573,0.0,1.0
2011-05-12,7.18,7.18,7.18,7.18,0,2.1750271954524,2.1750271954524,2.1750271954524,2.1750271954524,0,0.0,1.0
2011-05-13,7.17,7.2,7.12,7.2,1100,2.17199790966486,2.18108576702748,2.15685148072717,2.18108576702748,3631.2189643023,0.0,1.0
2011-05-16,7.16,7.21,7.14,7.14,1400,2.16896862387732,2.18411505281501,2.16291005230225,2.16291005230225,4621.55140911203,0.0,1.0
2011-05-17,7.1,7.21,7.1,7.21,700,2.15079290915209,2.18411505281501,2.15079290915209,2.18411505281501,2310.77570455601,0.0,1.0
2011-05-18,7.1,7.1,7.1,7.1,0,2.15079290915209,2.15079290915209,2.15079290915209,2.15079290915209,0,0.0,1.0
2011-05-19,7.16,7.21,7.1396,7.2,700,2.16896862387732,2.18411505281501,2.16278888087075,2.18108576702748,2310.77570455601,0.0,1.0
2011-05-20,7.0801,7.14,7.0,7.07,4700,2.14476463043489,2.16291005230225,2.12050005127671,2.14170505178948,15515.2083020189,0.0,1.0
2011-05-23,7.2,7.26,7.04,7.04,12100,2.18108576702748,2.19926148175271,2.13261719442687,2.13261719442687,39943.4086073252,0.0,1.0
2011-05-24,7.25,7.25,7.15,7.15,600,2.19623219596517,2.19623219596517,2.16593933808979,2.16593933808979,1980.66488961943,0.0,1.0
2011-05-25,7.25,7.26,7.12,7.26,1700,2.19623219596517,2.19926148175271,2.15685148072717,2.19926148175271,5611.88385392173,0.0,1.0
2011-05-26,7.3,7.3,7.3,7.3,500,2.21137862490286,2.21137862490286,2.21137862490286,2.21137862490286,1650.55407468286,0.0,1.0
2011-05-27,7.3,7.45,7.15,7.4,1400,2.21137862490286,2.25681791171593,2.16593933808979,2.24167148277824,4621.55140911201,0.0,1.0
2011-05-31,7.3,7.3,7.3,7.3,0,2.21137862490286,2.21137862490286,2.21137862490286,2.21137862490286,0,0.0,1.0
2011-06-01,7.35,7.35,7.35,7.35,600,2.22652505384055,2.22652505384055,2.22652505384055,2.22652505384055,1980.66488961944,0.0,1.0
2011-06-02,7.35,7.35,7.35,7.35,500,2.22652505384055,2.22652505384055,2.22652505384055,2.22652505384055,1650.55407468286,0.0,1.0
2011-06-03,7.35,7.35,7.35,7.35,100,2.22652505384055,2.22652505384055,2.22652505384055,2.22652505384055,330.110814936573,0.0,1.0
2011-06-06,7.44,7.44,7.34,7.35,6000,2.25378862592839,2.25378862592839,2.22349576805301,2.22652505384055,19806.6488961944,0.0,1.0
2011-06-07,7.26,7.44,7.26,7.44,800,2.19926148175271,2.25378862592839,2.19926148175271,2.25378862592839,2640.88651949258,0.0,1.0
2011-06-08,7.35,7.44,7.35,7.44,700,2.22652505384055,2.25378862592839,2.22652505384055,2.25378862592839,2310.77570455601,0.0,1.0
2011-06-09,7.35,7.39,7.2,7.35,1600,2.22652505384055,2.2386421969907,2.18108576702748,2.22652505384055,5281.77303898516,0.0,1.0
2011-06-10,7.35,7.35,7.35,7.35,0,2.22652505384055,2.22652505384055,2.22652505384055,2.22652505384055,0,0.0,1.0
2011-06-13,7.35,7.35,7.35,7.35,0,2.22652505384055,2.22652505384055,2.22652505384055,2.22652505384055,0,0.0,1.0
2011-06-14,7.44,7.44,7.4,7.4,1200,2.25378862592839,2.25378862592839,2.24167148277824,2.24167148277824,3961.32977923888,0.0,1.0
2011-06-15,7.3,7.3,7.3,7.3,200,2.21137862490286,2.21137862490286,2.21137862490286,2.21137862490286,660.221629873145,0.0,1.0
2011-06-16,7.0001,7.27,6.91,7.27,3700,2.12053034413459,2.20229076754024,2.09323647918887,2.20229076754024,12214.1001526532,0.0,1.0
2011-06-17,6.78,7.1,6.66,6.98,26400,2.05385576395087,2.15079290915209,2.01750433450042,2.11444147970164,87149.2551432553,0.0,1.0
2011-06-20,7.19,7.19,6.83,6.83,5400,2.17805648123994,2.17805648123994,2.06900219288856,2.06900219288856,17825.9840065749,0.0,1.0
2011-06-21,7.19,7.19,7.19,7.19,0,2.17805648123994,2.17805648123994,2.17805648123994,2.17805648123994,0,0.0,1.0
2011-06-22,7.17,7.1801,7.17,7.18,1500,2.17199790966486,2.17505748831028,2.17199790966486,2.1750271954524,4951.66222404859,0.0,1.0
2011-06-23,7.1399,7.1399,7.1399,7.1399,100,2.16287975944437,2.16287975944437,2.16287975944437,2.16287975944437,330.110814936573,0.0,1.0
2011-06-24,7.14,7.14,7.14,7.14,0,2.16291005230225,2.16291005230225,2.16291005230225,2.16291005230225,0,0.0,1.0
2011-06-27,7.14,7.14,7.14,7.14,0,2.16291005230225,2.16291005230225,2.16291005230225,2.16291005230225,0,0.0,1.0
2011-06-28,7.005,7.15,7.005,7.0899,4500,2.12201469417048,2.16593933808979,2.12201469417048,2.14773333050668,14854.9866721458,0.0,1.0
2011-06-29,7.13,7.16,7.13,7.16,800,2.15988076651471,2.16896862387732,2.15988076651471,2.16896862387732,2640.88651949258,0.0,1.0
2011-06-30,7.09,7.1499,7.0,7.0,2000,2.14776362336456,2.16590904523191,2.12050005127671,2.12050005127671,6602.21629873144,0.0,1.0
2011-07-01,7.14,7.16,7.07,7.08,1700,2.16291005230225,2.16896862387732,2.14170505178948,2.14473433757702,5611.88385392173,0.0,1.0
2011-07-05,7.14,7.14,7.14,7.14,300,2.16291005230225,2.16291005230225,2.16291005230225,2.16291005230225,990.332444809717,0.0,1.0
2011-07-06,7.16,7.16,7.16,7.16,300,2.16896862387732,2.16896862387732,2.16896862387732,2.16896862387732,990.33244480972,0.0,1.0
2011-07-07,7.28,7.44,7.12,7.18,34100,2.20532005332778,2.25378862592839,2.15685148072717,2.1750271954524,112567.787893371,0.0,1.0
2011-07-08,7.16,7.16,7.03,7.15,10400,2.16896862387732,2.16896862387732,2.12958790863933,2.16593933808979,34331.5247534036,0.0,1.0
2011-07-11,7.0145,7.1,7.0,7.07,4800,2.12489251566864,2.15079290915209,2.12050005127671,2.14170505178948,15845.3191169555,0.0,1.0
2011-07-12,7.0001,7.0401,7.0,7.04,3500,2.12053034413459,2.13264748728474,2.12050005127671,2.13261719442687,11553.87852278,0.0,1.0
2011-07-13,7.15,7.15,7.15,7.15,900,2.16593933808979,2.16593933808979,2.16593933808979,2.16593933808979,2970.99733442915,0.0,1.0
2011-07-14,7.15,7.17,7.15,7.15,1300,2.16593933808979,2.17199790966486,2.16593933808979,2.16593933808979,4291.44059417544,0.0,1.0
2011-07-15,7.17,7.17,7.15,7.15,600,2.17199790966486,2.17199790966486,2.16593933808979,2.16593933808979,1980.66488961944,0.0,1.0
2011-07-18,7.17,7.17,7.17,7.17,0,2.17199790966486,2.17199790966486,2.17199790966486,2.17199790966486,0,0.0,1.0
2011-07-19,7.17,7.17,7.17,7.17,0,2.17199790966486,2.17199790966486,2.17199790966486,2.17199790966486,0,0.0,1.0
2011-07-20,7.04,7.3,7.04,7.25,1700,2.13261719442687,2.21137862490286,2.13261719442687,2.19623219596517,5611.88385392173,0.0,1.0
2011-07-21,7.0801,7.24,7.07,7.24,3600,2.14476463043489,2.19320291017763,2.14170505178948,2.19320291017763,11883.9893377166,0.0,1.0
2011-07-22,7.08,7.08,7.08,7.08,0,2.14473433757702,2.14473433757702,2.14473433757702,2.14473433757702,0,0.0,1.0
2011-07-25,7.15,7.16,7.13,7.13,800,2.16593933808979,2.16896862387732,2.15988076651471,2.15988076651471,2640.88651949258,0.0,1.0
2011-07-26,7.1192,7.1279,7.1,7.1,1600,2.15660913786417,2.15924461649933,2.15079290915209,2.15079290915209,5281.77303898516,0.0,1.0
2011-07-27,7.09,7.09,7.09,7.09,1900,2.14776362336456,2.14776362336456,2.14776362336456,2.14776362336456,6272.10548379487,0.0,1.0
2011-07-28,7.0478,7.09,7.0478,7.09,1300,2.13498003734115,2.14776362336456,2.13498003734115,2.14776362336456,4291.44059417544,0.0,1.0
2011-07-29,6.75,7.1399,6.7,7.0,11200,2.04476790658826,2.16287975944437,2.02962147765057,2.12050005127671,36972.4112728961,0.0,1.0
2011-08-01,7.0,7.08,6.88,6.88,4000,2.12050005127671,2.14473433757702,2.08414862182625,2.08414862182625,13204.4325974629,0.0,1.0
2011-08-02,7.0,7.0,7.0,7.0,0,2.12050005127671,2.12050005127671,2.12050005127671,2.12050005127671,0,0.0,1.0
2011-08-03,6.8,6.86,6.8,6.86,400,2.05991433552595,2.07809005025118,2.05991433552595,2.07809005025118,1320.44325974629,0.0,1.0
2011-08-04,6.77,6.81,6.77,6.81,200,2.05082647816333,2.06294362131349,2.05082647816333,2.06294362131349,660.221629873147,0.0,1.0
2011-08-05,6.77,6.77,6.77,6.77,0,2.05082647816333,2.05082647816333,2.05082647816333,2.05082647816333,0,0.0,1.0
2011-08-08,5.7,6.34,5.48,6.34,5300,1.72669289889675,1.92056718929919,1.66004861157091,1.92056718929919,17495.8731916384,0.0,1.0
2011-08-09,5.79,5.79,5.3,5.61,2400,1.7539564709846,1.7539564709846,1.60552146739523,1.69942932680891,7922.65955847773,0.0,1.0
2011-08-10,5.85,6.41,5.85,5.94,5300,1.77213218570982,1.94177218981196,1.77213218570982,1.79939575779767,17495.8731916384,0.0,1.0
2011-08-11,6.0,6.01,6.0,6.0,5800,1.8175714725229,1.82060075831043,1.8175714725229,1.8175714725229,19146.4272663212,0.0,1.0
2011-08-12,6.0,6.0,6.0,6.0,0,1.8175714725229,1.8175714725229,1.8175714725229,1.8175714725229,0,0.0,1.0
2011-08-15,6.0,6.0,6.0,6.0,0,1.8175714725229,1.8175714725229,1.8175714725229,1.8175714725229,0,0.0,1.0
2011-08-16,6.4,6.4,6.15,6.15,1600,1.93874290402442,1.93874290402442,1.86301075933597,1.86301075933597,5281.77303898517,0.0,1.0
2011-08-17,6.4,6.4,6.4,6.4,0,1.93874290402442,1.93874290402442,1.93874290402442,1.93874290402442,0,0.0,1.0
2011-08-18,6.32,6.7,6.12,6.6,700,1.91450861772412,2.02962147765057,1.85392290197335,1.99932861977519,2310.77570455601,0.0,1.0
2011-08-19,6.54,6.64,6.37,6.37,1700,1.98115290504996,2.01144576292534,1.92965504666181,1.92965504666181,5611.88385392173,0.0,1.0
2011-08-22,6.54,6.54,6.54,6.54,0,1.98115290504996,1.98115290504996,1.98115290504996,1.98115290504996,0,0.0,1.0
2011-08-23,6.83,6.99,6.8,6.92,6600,2.06900219288856,2.11747076548917,2.05991433552595,2.09626576497641,21787.3137858138,0.0,1.0
2011-08-24,6.89,6.89,6.89,6.89,100,2.08717790761379,2.08717790761379,2.08717790761379,2.08717790761379,330.110814936573,0.0,1.0
2011-08-25,6.88,6.88,6.88,6.88,300,2.08414862182625,2.08414862182625,2.08414862182625,2.08414862182625,990.332444809721,0.0,1.0
2011-08-26,6.88,6.88,6.88,6.88,0,2.08414862182625,2.08414862182625,2.08414862182625,2.08414862182625,0,0.0,1.0
2011-08-29,6.93,6.96,6.88,6.96,1100,2.09929505076395,2.10838290812656,2.08414862182625,2.10838290812656,3631.21896430229,0.0,1.0
2011-08-30,6.93,6.93,6.93,6.93,0,2.09929505076395,2.09929505076395,2.09929505076395,2.09929505076395,0,0.0,1.0
2011-08-31,6.71,6.75,6.7,6.75,1600,2.03265076343811,2.04476790658826,2.02962147765057,2.04476790658826,5281.77303898515,0.0,1.0
2011-09-01,6.71,6.71,6.71,6.71,0,2.03265076343811,2.03265076343811,2.03265076343811,2.03265076343811,0,0.0,1.0
2011-09-02,6.7,6.7,6.7,6.7,300,2.02962147765057,2.02962147765057,2.02962147765057,2.02962147765057,990.332444809717,0.0,1.0
2011-09-06,6.7,6.7,6.7,6.7,0,2.02962147765057,2.02962147765057,2.02962147765057,2.02962147765057,0,0.0,1.0
2011-09-07,6.64,6.74,6.42,6.72,2800,2.01144576292534,2.04173862080072,1.9448014755995,2.03568004922564,9243.10281822403,0.0,1.0
2011-09-08,6.62,6.79,6.6,6.79,500,2.00538719135026,2.05688504973841,1.99932861977519,2.05688504973841,1650.55407468287,0.0,1.0
2011-09-09,6.62,6.62,6.62,6.62,0,2.00538719135026,2.00538719135026,2.00538719135026,2.00538719135026,0,0.0,1.0
2011-09-12,6.6,6.6,6.56,6.56,800,1.99932861977519,1.99932861977519,1.98721147662503,1.98721147662503,2640.88651949258,0.0,1.0
2011-09-13,6.55,6.55,6.55,6.55,500,1.9841821908375,1.9841821908375,1.9841821908375,1.9841821908375,1650.55407468286,0.0,1.0
2011-09-14,6.55,6.55,6.55,6.55,500,1.9841821908375,1.9841821908375,1.9841821908375,1.9841821908375,1650.55407468286,0.0,1.0
2011-09-15,6.55,6.55,6.55,6.55,0,1.9841821908375,1.9841821908375,1.9841821908375,1.9841821908375,0,0.0,1.0
2011-09-16,6.55,6.55,6.55,6.55,0,1.9841821908375,1.9841821908375,1.9841821908375,1.9841821908375,0,0.0,1.0
2011-09-19,6.55,6.55,6.55,6.55,0,1.9841821908375,1.9841821908375,1.9841821908375,1.9841821908375,0,0.0,1.0
2011-09-20,6.57,6.57,6.52,6.52,500,1.99024076241257,1.99024076241257,1.97509433347488,1.97509433347488,1650.55407468287,0.0,1.0
2011-09-21,6.57,6.57,6.57,6.57,0,1.99024076241257,1.99024076241257,1.99024076241257,1.99024076241257,0,0.0,1.0
2011-09-22,6.33,6.49,6.33,6.49,1900,1.91753790351166,1.96600647611227,1.91753790351166,1.96600647611227,6272.10548379487,0.0,1.0
2011-09-23,6.25,6.25,6.25,6.25,1300,1.89330361721135,1.89330361721135,1.89330361721135,1.89330361721135,4291.44059417545,0.0,1.0
2011-09-26,6.25,6.3,6.25,6.3,600,1.89330361721135,1.90845004614904,1.89330361721135,1.90845004614904,1980.66488961944,0.0,1.0
2011-09-27,6.25,6.25,6.25,6.25,0,1.89330361721135,1.89330361721135,1.89330361721135,1.89330361721135,0,0.0,1.0
2011-09-28,6.36,6.373,6.35,6.35,1000,1.92662576087427,1.93056383239807,1.92359647508673,1.92359647508673,3301.10814936573,0.0,1.0
2011-09-29,6.36,6.36,6.36,6.36,0,1.92662576087427,1.92662576087427,1.92662576087427,1.92662576087427,0,0.0,1.0
2011-09-30,6.36,6.36,6.36,6.36,0,1.92662576087427,1.92662576087427,1.92662576087427,1.92662576087427,0,0.0,1.0
2011-10-03,6.36,6.36,6.36,6.36,0,1.92662576087427,1.92662576087427,1.92662576087427,1.92662576087427,0,0.0,1.0
2011-10-04,6.33,6.33,6.33,6.33,600,1.91753790351166,1.91753790351166,1.91753790351166,1.91753790351166,1980.66488961943,0.0,1.0
2011-10-05,6.26,6.29,6.09,6.29,2500,1.89633290299889,1.9054207603615,1.84483504461074,1.9054207603615,8252.77037341431,0.0,1.0
2011-10-06,6.26,6.26,6.26,6.26,0,1.89633290299889,1.89633290299889,1.89633290299889,1.89633290299889,0,0.0,1.0
2011-10-07,6.5,6.59,6.37,6.46,1100,1.9690357618998,1.99629933398765,1.92965504666181,1.95691861874965,3631.21896430231,0.0,1.0
2011-10-10,6.57,6.57,6.55,6.55,800,1.99024076241257,1.99024076241257,1.9841821908375,1.9841821908375,2640.88651949258,0.0,1.0
2011-10-11,6.44,6.44,6.2,6.36,2100,1.95086004717458,1.95086004717458,1.87815718827366,1.92662576087427,6932.32711366801,0.0,1.0
2011-10-12,6.44,6.44,6.44,6.44,0,1.95086004717458,1.95086004717458,1.95086004717458,1.95086004717458,0,0.0,1.0
2011-10-13,6.2,6.45,6.2,6.45,1200,1.87815718827366,1.95388933296211,1.87815718827366,1.95388933296211,3961.32977923887,0.0,1.0
2011-10-14,6.41,6.52,6.2,6.2,2200,1.94177218981196,1.97509433347488,1.87815718827366,1.87815718827366,7262.43792860461,0.0,1.0
2011-10-17,6.51,6.53,6.51,6.53,700,1.97206504768734,1.97812361926242,1.97206504768734,1.97812361926242,2310.77570455601,0.0,1.0
2011-10-18,6.8,6.8,6.79,6.79,1000,2.05991433552595,2.05991433552595,2.05688504973841,2.05688504973841,3301.10814936573,0.0,1.0
2011-10-19,6.65,6.8,6.65,6.77,500,2.01447504871288,2.05991433552595,2.01447504871288,2.05082647816333,1650.55407468286,0.0,1.0
2011-10-20,6.75,6.75,6.43,6.75,1500,2.04476790658826,2.04476790658826,1.94783076138704,2.04476790658826,4951.66222404859,0.0,1.0
2011-10-21,6.75,6.75,6.75,6.75,0,2.04476790658826,2.04476790658826,2.04476790658826,2.04476790658826,0,0.0,1.0
2011-10-24,6.9,6.9,6.9,6.9,500,2.09020719340133,2.09020719340133,2.09020719340133,2.09020719340133,1650.55407468286,0.0,1.0
2011-10-25,6.8,6.8,6.7,6.76,5300,2.05991433552595,2.05991433552595,2.02962147765057,2.0477971923758,17495.8731916384,0.0,1.0
2011-10-26,6.95,6.95,6.91,6.91,1600,2.10535362233902,2.10535362233902,2.09323647918887,2.09323647918887,5281.77303898517,0.0,1.0
2011-10-27,7.25,7.25,6.95,6.96,4500,2.19623219596517,2.19623219596517,2.10535362233902,2.10838290812656,14854.9866721458,0.0,1.0
2011-10-28,7.25,7.25,7.25,7.25,0,2.19623219596517,2.19623219596517,2.19623219596517,2.19623219596517,0,0.0,1.0
2011-10-31,6.95,7.062,6.77,6.93,2400,2.10535362233902,2.13928162315945,2.05082647816333,2.09929505076395,7922.65955847775,0.0,1.0
2011-11-01,6.77,6.77,6.71,6.71,1100,2.05082647816333,2.05082647816333,2.03265076343811,2.03265076343811,3631.21896430231,0.0,1.0
2011-11-02,6.77,6.77,6.77,6.77,0,2.05082647816333,2.05082647816333,2.05082647816333,2.05082647816333,0,0.0,1.0
2011-11-03,6.9,7.0,6.9,6.96,1400,2.09020719340133,2.12050005127671,2.09020719340133,2.10838290812656,4621.55140911202,0.0,1.0
2011-11-04,6.9,6.9,6.9,6.9,0,2.09020719340133,2.09020719340133,2.09020719340133,2.09020719340133,0,0.0,1.0
2011-11-07,6.9,6.9,6.9,6.9,0,2.09020719340133,2.09020719340133,2.09020719340133,2.09020719340133,0,0.0,1.0
2011-11-08,7.19,7.19,7.01,7.01,900,2.17805648123994,2.17805648123994,2.12352933706425,2.12352933706425,2970.99733442915,0.0,1.0
2011-11-09,6.95,7.01,6.78,7.01,1000,2.10535362233902,2.12352933706425,2.05385576395087,2.12352933706425,3301.10814936573,0.0,1.0
2011-11-10,6.95,6.95,6.95,6.95,0,2.10535362233902,2.10535362233902,2.10535362233902,2.10535362233902,0,0.0,1.0
2011-11-11,7.03,7.03,7.03,7.03,200,2.12958790863933,2.12958790863933,2.12958790863933,2.12958790863933,660.221629873145,0.0,1.0
2011-11-14,7.03,7.03,7.03,7.03,0,2.12958790863933,2.12958790863933,2.12958790863933,2.12958790863933,0,0.0,1.0
2011-11-15,6.96,6.98,6.941,6.941,1100,2.10838290812656,2.11444147970164,2.10262726513024,2.10262726513024,3631.2189643023,0.0,1.0
2011-11-16,6.9,6.9,6.77,6.9,2100,2.09020719340133,2.09020719340133,2.05082647816333,2.09020719340133,6932.32711366803,0.0,1.0
2011-11-17,6.78,6.78,6.68,6.71,5700,2.05385576395087,2.05385576395087,2.02356290607549,2.03265076343811,18816.3164513847,0.0,1.0
2011-11-18,6.8,6.8,6.77,6.77,200,2.05991433552595,2.05991433552595,2.05082647816333,2.05082647816333,660.221629873145,0.0,1.0
2011-11-21,6.8,6.8,6.8,6.8,0,2.05991433552595,2.05991433552595,2.05991433552595,2.05991433552595,0,0.0,1.0
2011-11-22,7.0,7.0,7.0,7.0,700,2.12050005127671,2.12050005127671,2.12050005127671,2.12050005127671,2310.77570455601,0.0,1.0
2011-11-23,6.71,6.71,6.71,6.71,200,2.03265076343811,2.03265076343811,2.03265076343811,2.03265076343811,660.221629873144,0.0,1.0
2011-11-25,6.65,6.88,6.65,6.88,1700,2.01447504871288,2.08414862182625,2.01447504871288,2.08414862182625,5611.88385392173,0.0,1.0
2011-11-28,6.65,6.65,6.65,6.65,0,2.01447504871288,2.01447504871288,2.01447504871288,2.01447504871288,0,0.0,1.0
2011-11-29,6.9,6.9,6.81,6.81,1100,2.09020719340133,2.09020719340133,2.06294362131349,2.06294362131349,3631.2189643023,0.0,1.0
2011-11-30,6.9,6.9,6.9,6.9,0,2.09020719340133,2.09020719340133,2.09020719340133,2.09020719340133,0,0.0,1.0
2011-12-01,6.9,6.9,6.9,6.9,0,2.09020719340133,2.09020719340133,2.09020719340133,2.09020719340133,0,0.0,1.0
2011-12-02,7.09,7.2,7.06,7.09,8100,2.14776362336456,2.18108576702748,2.13867576600194,2.14776362336456,26738.9760098623,0.0,1.0
2011-12-05,7.06,7.06,7.06,7.06,2300,2.13867576600194,2.13867576600194,2.13867576600194,2.13867576600194,7592.54874354118,0.0,1.0
2011-12-06,7.65,7.7,7.16,7.31,40600,2.31740362746669,2.33255005640438,2.16896862387732,2.2144079106904,134024.990864249,0.0,1.0
2011-12-07,7.6,7.62,7.48,7.62,10900,2.302257198529,2.30831577010408,2.26590576907854,2.30831577010408,35982.0788280865,0.0,1.0
2011-12-08,7.42,7.76,7.42,7.76,12400,2.24773005435332,2.35072577112961,2.24773005435332,2.35072577112961,40933.7410521349,0.0,1.0
2011-12-09,7.55,7.59,7.42,7.42,6500,2.28711076959131,2.29922791274146,2.24773005435332,2.24773005435332,21457.2029708772,0.0,1.0
2011-12-12,7.81,7.9,7.3201,7.77,17300,2.3658722000673,2.39313577215515,2.21746748933581,2.35375505691715,57109.1709840272,0.0,1.0
2011-12-13,7.5,8.03,7.5,7.79,31000,2.27196434065362,2.43251648739314,2.27196434065362,2.35981362849223,102334.352630338,0.0,1.0
2011-12-14,6.42,6.85,6.29,6.62,4200,2.26287648329101,2.41443986145536,2.21705499686923,2.33337107778605,11915.80724759,1.05,1.0
2011-12-15,6.35,6.5,6.35,6.5,200,2.23820337521774,2.29107432108903,2.23820337521774,2.29107432108903,567.419392742382,0.0,1.0
2011-12-16,6.13,6.4,5.61,6.25,31400,2.16065932127319,2.2558270238415,1.97737337558607,2.20295607797022,89084.8446605539,0.0,1.0
2011-12-19,5.94,5.99,5.91,5.91,4700,2.09368945650289,2.11131310512666,2.08311526732864,2.08311526732864,13334.355729446,0.0,1.0
2011-12-20,5.93,6.0,5.85,5.851,7700,2.09016472677814,2.11483783485141,2.06196688898012,2.0623193619526,21845.6466205817,0.0,1.0
2011-12-21,6.33,6.41,6.03,6.11,6200,2.23115391576824,2.25935175356625,2.12541202402566,2.15360986182368,17590.0011750138,0.0,1.0
2011-12-22,6.18,6.45,6.06,6.45,700,2.17828296989695,2.27345067246526,2.13598621319992,2.27345067246526,1985.96787459834,0.0,1.0
2011-12-23,6.29,6.3001,6.09,6.091,2600,2.21705499686923,2.22061497389123,2.14656040237418,2.14691287534665,7376.45210565095,0.0,1.0
2011-12-27,7.07,7.15,6.25,6.25,60000,2.49198391539991,2.52018175319793,2.20295607797022,2.20295607797022,170225.817822715,0.0,1.0
2011-12-28,7.11,7.2,6.81,6.89,56200,2.50608283429892,2.53780540182169,2.40034094255635,2.42853878035437,159444.849360609,0.0,1.0
2011-12-29,7.05,7.24,6.8,7.18,7200,2.4849344559504,2.5519043207207,2.3968162128316,2.53075594237218,20427.0981387258,0.0,1.0
2011-12-30,6.9999,7.02,6.801,6.84,9200,2.4672755600294,2.47436026677615,2.39716868580407,2.4109151317306,26101.2920661495,0.0,1.0
2012-01-03,7.31,7.9463,7.221,7.4,25000,2.57657742879397,2.80085598117996,2.54520733424367,2.60829999631674,70927.4240927976,0.0,1.0
2012-01-04,7.31,7.79,7.1,7.39,37700,2.57657742879397,2.74576445558208,2.50255810457417,2.60477526659198,106958.555531939,0.0,1.0
2012-01-05,7.572,7.72,7.13,7.4,97600,2.66892534758248,2.72109134750881,2.51313229374842,2.60829999631674,276900.663658282,0.0,1.0
2012-01-06,7.199,7.5,7.0322,7.5,23400,2.53745292884921,2.64354729356426,2.47866043704034,2.64354729356426,66388.0689508588,0.0,1.0
2012-01-09,6.82,7.139,6.56,7.139,13900,2.4038656722811,2.5163045505007,2.31222269943754,2.5163045505007,39435.6477955956,0.0,1.0
2012-01-10,6.63,6.92,6.53,6.92,9400,2.33689580751081,2.43911296952862,2.30164851026328,2.43911296952862,26668.7114588919,0.0,1.0
2012-01-11,6.521,6.54,6.52,6.52,18500,2.29847625351101,2.30517323998803,2.29812378053853,2.29812378053853,52486.2938286702,0.0,1.0
2012-01-12,6.34,6.51,6.26,6.5,6400,2.23467864549299,2.29459905081378,2.20648080769497,2.29107432108903,18157.4205677562,0.0,1.0
2012-01-13,6.1,6.4799,5.72,6.4799,176900,2.15008513209893,2.28398961434227,2.01614540255834,2.28398961434227,501882.452880637,0.0,1.0
2012-01-17,6.19,6.28,6.19,6.22,21900,2.1818076996217,2.21353026714447,2.1818076996217,2.19238188879596,62132.4235052909,0.0,1.0
2012-01-18,6.29,6.55,6.12,6.12,15800,2.21705499686923,2.30869796971279,2.15713459154844,2.15713459154844,44826.1320266481,0.0,1.0
2012-01-19,7.0,7.21,6.3001,6.3001,95300,2.46731080732664,2.54133013154644,2.22061497389123,2.22061497389123,270375.340641745,0.0,1.0
2012-01-20,6.95,7.05,6.66,6.95,13700,2.44968715870288,2.4849344559504,2.34746999668506,2.44968715870288,38868.2284028532,0.0,1.0
2012-01-23,6.99,7.0,6.86,7.0,7600,2.46378607760189,2.46731080732664,2.41796459118011,2.46731080732664,21561.9369242105,0.0,1.0
2012-01-24,7.1,7.1,6.74,6.74,3600,2.50255810457417,2.50255810457417,2.37566783448308,2.37566783448308,10213.5490693629,0.0,1.0
2012-01-25,7.2,7.2,7.0198,7.19,8300,2.53780540182169,2.53780540182169,2.47428977218165,2.53428067209694,23547.9047988089,0.0,1.0
2012-01-26,6.91,7.21,6.7,7.21,2700,2.43558823980387,2.54133013154644,2.36156891558407,2.54133013154644,7660.16180202216,0.0,1.0
2012-01-27,6.91,6.91,6.91,6.91,0,2.43558823980387,2.43558823980387,2.43558823980387,2.43558823980387,0,0.0,1.0
2012-01-30,6.94,6.94,6.8,6.8,1500,2.44616242897813,2.44616242897813,2.3968162128316,2.3968162128316,4255.64544556786,0.0,1.0
2012-01-31,6.8,6.82,6.75,6.76,1600,2.3968162128316,2.4038656722811,2.37919256420783,2.38271729393259,4539.35514193905,0.0,1.0
2012-02-01,6.91,6.97,6.82,6.86,2100,2.43558823980387,2.45673661815239,2.4038656722811,2.41796459118011,5957.90362379501,0.0,1.0
2012-02-02,6.7325,6.9,6.7325,6.9,1700,2.37302428718952,2.43206351007912,2.37302428718952,2.43206351007912,4823.06483831024,0.0,1.0
2012-02-03,6.95,6.95,6.95,6.95,100,2.44968715870288,2.44968715870288,2.44968715870288,2.44968715870288,283.709696371191,0.0,1.0
2012-02-06,6.85,7.01,6.85,6.98,1200,2.41443986145536,2.47083553705139,2.41443986145536,2.46026134787714,3404.51635645429,0.0,1.0
2012-02-07,6.76,6.99,6.72,6.86,5500,2.38271729393259,2.46378607760189,2.36861837503358,2.41796459118011,15604.0333004155,0.0,1.0
2012-02-08,6.91,7.35,6.7,6.72,12400,2.43558823980387,2.59067634769297,2.36156891558407,2.36861837503358,35180.0023500277,0.0,1.0
2012-02-09,6.96,7.04,6.96,7.01,500,2.45321188842763,2.48140972622565,2.45321188842763,2.47083553705139,1418.54848185596,0.0,1.0
2012-02-10,6.86,7.15,6.76,7.15,3700,2.41796459118011,2.52018175319793,2.38271729393259,2.52018175319793,10497.2587657341,0.0,1.0
2012-02-13,7.01,7.0804,7.01,7.0804,2000,2.47083553705139,2.49564963431365,2.47083553705139,2.49564963431365,5674.19392742383,0.0,1.0
2012-02-14,7.05,7.2465,7.01,7.01,1200,2.4849344559504,2.55419539504179,2.47083553705139,2.47083553705139,3404.5163564543,0.0,1.0
2012-02-15,7.08,7.08,6.94,7.06,500,2.49550864512466,2.49550864512466,2.44616242897813,2.48845918567516,1418.54848185596,0.0,1.0
2012-02-16,7.07,7.35,7.07,7.35,2300,2.49198391539991,2.59067634769297,2.49198391539991,2.59067634769297,6525.32301653739,0.0,1.0
2012-02-17,7.1,7.1,7.1,7.1,100,2.50255810457417,2.50255810457417,2.50255810457417,2.50255810457417,283.709696371191,0.0,1.0
2012-02-21,6.96,6.9601,6.96,6.9601,2200,2.45321188842763,2.45324713572488,2.45321188842763,2.45324713572488,6241.61332016621,0.0,1.0
2012-02-22,6.96,6.97,6.96,6.9612,3000,2.45321188842763,2.45673661815239,2.45321188842763,2.4536348559946,8511.29089113574,0.0,1.0
2012-02-23,7.07,7.07,7.07,7.07,300,2.49198391539991,2.49198391539991,2.49198391539991,2.49198391539991,851.129089113573,0.0,1.0
2012-02-24,6.67,6.9,6.67,6.9,14400,2.35099472640981,2.43206351007912,2.35099472640981,2.43206351007912,40854.1962774516,0.0,1.0
2012-02-27,6.77,6.77,6.6699,6.67,3200,2.38624202365734,2.38624202365734,2.35095947911257,2.35099472640981,9078.71028387811,0.0,1.0
2012-02-28,6.32,6.78,6.24,6.78,137800,2.22762918604348,2.38976675338209,2.19943134824546,2.38976675338209,390951.961599502,0.0,1.0
2012-02-29,6.39,6.49,6.35,6.3999,24100,2.25230229411675,2.28754959136427,2.23820337521774,2.25579177654425,68374.036825457,0.0,1.0
2012-03-01,6.5,6.53,6.41,6.41,19100,2.29107432108903,2.30164851026328,2.25935175356625,2.25935175356625,54188.5520068974,0.0,1.0
2012-03-02,6.5,6.5,6.5,6.5,0,2.29107432108903,2.29107432108903,2.29107432108903,2.29107432108903,0,0.0,1.0
2012-03-05,6.49,6.5,6.41,6.45,4200,2.28754959136427,2.29107432108903,2.25935175356625,2.27345067246526,11915.80724759,0.0,1.0
2012-03-06,6.46,6.4699,6.38,6.45,1700,2.27697540219002,2.28046488461752,2.248777564392,2.27345067246526,4823.06483831024,0.0,1.0
2012-03-07,6.49,6.53,6.46,6.53,6800,2.28754959136427,2.30164851026328,2.27697540219002,2.30164851026328,19292.259353241,0.0,1.0
2012-03-08,6.59,6.6,6.53,6.53,6000,2.3227968886118,2.32632161833655,2.30164851026328,2.30164851026328,17022.5817822714,0.0,1.0
2012-03-09,6.57,6.6,6.57,6.6,4500,2.31574742916229,2.32632161833655,2.31574742916229,2.32632161833655,12766.9363367036,0.0,1.0
2012-03-12,6.58,6.58,6.58,6.58,2200,2.31927215888704,2.31927215888704,2.31927215888704,2.31927215888704,6241.61332016621,0.0,1.0
2012-03-13,6.63,6.6373,6.595,6.61,12300,2.33689580751081,2.33946886020987,2.32455925347417,2.3298463480613,34896.2926536564,0.0,1.0
2012-03-14,6.59,6.64,6.59,6.63,7600,2.3227968886118,2.34042053723556,2.3227968886118,2.33689580751081,21561.9369242105,0.0,1.0
2012-03-15,6.71,6.71,6.6599,6.66,10200,2.36509364530882,2.36509364530882,2.34743474938782,2.34746999668506,28938.3890298615,0.0,1.0
2012-03-16,6.69,6.69,6.69,6.69,0,2.35804418585932,2.35804418585932,2.35804418585932,2.35804418585932,0,0.0,1.0
2012-03-19,6.72,6.72,6.7199,6.7199,400,2.36861837503358,2.36861837503358,2.36858312773633,2.36858312773633,1134.83878548476,0.0,1.0
2012-03-20,6.63,6.69,6.58,6.61,12100,2.33689580751081,2.35804418585932,2.31927215888704,2.3298463480613,34328.873260914,0.0,1.0
2012-03-21,6.65,6.69,6.65,6.69,2400,2.34394526696031,2.35804418585932,2.34394526696031,2.35804418585932,6809.03271290859,0.0,1.0
2012-03-22,6.65,6.65,6.65,6.65,0,2.34394526696031,2.34394526696031,2.34394526696031,2.34394526696031,0,0.0,1.0
2012-03-23,6.61,6.7,6.61,6.68,5700,2.3298463480613,2.36156891558407,2.3298463480613,2.35451945613457,16171.4526931579,0.0,1.0
2012-03-26,6.66,6.69,6.6599,6.69,4400,2.34746999668506,2.35804418585932,2.34743474938782,2.35804418585932,12483.2266403324,0.0,1.0
2012-03-27,6.7,6.7,6.6785,6.7,1600,2.36156891558407,2.36156891558407,2.35399074667585,2.36156891558407,4539.35514193906,0.0,1.0
2012-03-28,6.6865,6.6865,6.6865,6.6865,1000,2.35681053045566,2.35681053045566,2.35681053045566,2.35681053045566,2837.09696371191,0.0,1.0
2012-03-29,6.6399,6.65,6.61,6.63,6000,2.34038528993831,2.34394526696031,2.3298463480613,2.33689580751081,17022.5817822715,0.0,1.0
2012-03-30,6.76,6.7601,6.63,6.63,13200,2.38271729393259,2.38275254122983,2.33689580751081,2.33689580751081,37449.6799209972,0.0,1.0
2012-04-02,6.72,6.7799,6.58,6.76,4500,2.36861837503358,2.38973150608484,2.31927215888704,2.38271729393259,12766.9363367036,0.0,1.0
2012-04-03,6.85,7.0,6.78,6.78,17300,2.41443986145536,2.46731080732664,2.38976675338209,2.38976675338209,49081.777472216,0.0,1.0
2012-04-04,6.8359,6.99,6.75,6.88,16400,2.40946999254346,2.46378607760189,2.37919256420783,2.42501405062961,46528.3902048753,0.0,1.0
2012-04-05,6.88,6.89,6.85,6.8899,2100,2.42501405062961,2.42853878035437,2.41443986145536,2.42850353305712,5957.90362379502,0.0,1.0
2012-04-09,6.8,6.8,6.7851,6.8,14300,2.3968162128316,2.3968162128316,2.39156436554171,2.3968162128316,40570.4865810802,0.0,1.0
2012-04-10,6.7399,6.79,6.69,6.75,3600,2.37563258718583,2.39329148310684,2.35804418585932,2.37919256420783,10213.5490693629,0.0,1.0
2012-04-11,6.75,6.79,6.7201,6.7201,900,2.37919256420783,2.39329148310684,2.36865362233082,2.36865362233082,2553.38726734072,0.0,1.0
2012-04-12,6.79,6.79,6.77,6.78,8600,2.39329148310684,2.39329148310684,2.38624202365734,2.38976675338209,24399.0338879225,0.0,1.0
2012-04-13,6.75,6.79,6.741,6.79,6000,2.37919256420783,2.39329148310684,2.37602030745556,2.39329148310684,17022.5817822715,0.0,1.0
2012-04-16,6.75,6.75,6.67,6.67,5400,2.37919256420783,2.37919256420783,2.35099472640981,2.35099472640981,15320.3236040443,0.0,1.0
2012-04-17,6.81,6.81,6.7361,6.75,3600,2.40034094255635,2.40034094255635,2.37429318989043,2.37919256420783,10213.5490693629,0.0,1.0
2012-04-18,6.7999,6.99,6.66,6.7801,17400,2.39678096553435,2.46378607760189,2.34746999668506,2.38980200067934,49365.4871685872,0.0,1.0
2012-04-19,6.68,6.72,6.65,6.7,2600,2.35451945613457,2.36861837503358,2.34394526696031,2.36156891558407,7376.45210565096,0.0,1.0
2012-04-20,6.7001,6.76,6.7001,6.76,600,2.36160416288132,2.38271729393259,2.36160416288132,2.38271729393259,1702.25817822715,0.0,1.0
2012-04-23,6.63,6.71,6.56,6.68,7200,2.33689580751081,2.36509364530882,2.31222269943754,2.35451945613457,20427.0981387257,0.0,1.0
2012-04-24,6.7,6.7,6.7,6.7,1100,2.36156891558407,2.36156891558407,2.36156891558407,2.36156891558407,3120.8066600831,0.0,1.0
2012-04-25,6.75,6.8,6.6,6.73,3400,2.37919256420783,2.3968162128316,2.32632161833655,2.37214310475833,9646.12967662051,0.0,1.0
2012-04-26,6.7,6.78,6.7,6.7699,3000,2.36156891558407,2.38976675338209,2.36156891558407,2.38620677636009,8511.29089113574,0.0,1.0
2012-04-27,6.72,6.78,6.7,6.78,2300,2.36861837503358,2.38976675338209,2.36156891558407,2.38976675338209,6525.32301653739,0.0,1.0
2012-04-30,6.7801,6.7801,6.68,6.68,2200,2.38980200067934,2.38980200067934,2.35451945613457,2.35451945613457,6241.6133201662,0.0,1.0
2012-05-01,6.74,6.74,6.74,6.74,500,2.37566783448308,2.37566783448308,2.37566783448308,2.37566783448308,1418.54848185596,0.0,1.0
2012-05-02,6.6201,6.6201,6.62,6.62,4700,2.3334063250833,2.3334063250833,2.33337107778605,2.33337107778605,13334.355729446,0.0,1.0
2012-05-03,6.7,6.7,6.6799,6.6799,4600,2.36156891558407,2.36156891558407,2.35448420883732,2.35448420883732,13050.6460330748,0.0,1.0
2012-05-04,6.55,6.7201,6.48,6.72,6600,2.30869796971279,2.36865362233082,2.28402486163952,2.36861837503358,18724.8399604986,0.0,1.0
2012-05-07,6.59,6.59,6.59,6.59,400,2.3227968886118,2.3227968886118,2.3227968886118,2.3227968886118,1134.83878548476,0.0,1.0
2012-05-08,6.61,6.63,6.51,6.63,8900,2.3298463480613,2.33689580751081,2.29459905081378,2.33689580751081,25250.162977036,0.0,1.0
2012-05-09,6.6199,6.6199,6.5,6.51,7100,2.33333583048881,2.33333583048881,2.29107432108903,2.29459905081378,20143.3884423545,0.0,1.0
2012-05-10,6.5901,6.62,6.5786,6.62,2400,2.32283213590904,2.33337107778605,2.31877869672558,2.33337107778605,6809.0327129086,0.0,1.0
2012-05-11,6.58,6.58,6.58,6.58,100,2.31927215888704,2.31927215888704,2.31927215888704,2.31927215888704,283.709696371192,0.0,1.0
2012-05-14,6.5999,6.5999,6.58,6.58,6500,2.3262863710393,2.3262863710393,2.31927215888704,2.31927215888704,18441.1302641274,0.0,1.0
2012-05-15,6.55,6.55,6.475,6.475,800,2.30869796971279,2.30869796971279,2.28226249677714,2.28226249677714,2269.67757096953,0.0,1.0
2012-05-16,6.5,6.502,6.4,6.502,1500,2.29107432108903,2.29177926703398,2.2558270238415,2.29177926703398,4255.64544556786,0.0,1.0
2012-05-17,6.5,6.5,6.44,6.4401,11400,2.29107432108903,2.29107432108903,2.26992594274051,2.26996119003776,32342.9053863157,0.0,1.0
2012-05-18,6.71,7.61,6.56,6.56,169900,2.36509364530882,2.68231932053654,2.31222269943754,2.31222269943754,482022.774134654,0.0,1.0
2012-05-21,6.5201,6.91,6.5,6.78,10800,2.29815902783578,2.43558823980387,2.29107432108903,2.38976675338209,30640.6472080886,0.0,1.0
2012-05-22,6.36,6.5432,6.05,6.5432,118000,2.24172810494249,2.30630115349996,2.13246148347517,2.30630115349996,334777.441718006,0.0,1.0
2012-05-23,6.33,6.35,6.33,6.35,700,2.23115391576824,2.23820337521774,2.23115391576824,2.23820337521774,1985.96787459833,0.0,1.0
2012-05-24,6.38,6.38,6.34,6.34,13200,2.248777564392,2.248777564392,2.23467864549299,2.23467864549299,37449.6799209972,0.0,1.0
2012-05-25,6.3701,6.3701,6.37,6.3701,1300,2.24528808196449,2.24528808196449,2.24525283466724,2.24528808196449,3688.22605282549,0.0,1.0
2012-05-29,6.37,6.37,6.37,6.37,0,2.24525283466724,2.24525283466724,2.24525283466724,2.24525283466724,0,0.0,1.0
2012-05-30,6.4199,6.4199,6.4,6.4,3700,2.26284123599376,2.26284123599376,2.2558270238415,2.2558270238415,10497.2587657341,0.0,1.0
2012-05-31,6.365,6.374,6.35,6.35,4200,2.24349046980487,2.24666272655715,2.23820337521774,2.23820337521774,11915.80724759,0.0,1.0
2012-06-01,6.25,6.35,6.25,6.34,2900,2.20295607797022,2.23820337521774,2.20295607797022,2.23467864549299,8227.58119476453,0.0,1.0
2012-06-04,6.25,6.25,6.25,6.25,1800,2.20295607797022,2.20295607797022,2.20295607797022,2.20295607797022,5106.77453468143,0.0,1.0
2012-06-05,6.25,6.25,6.25,6.25,100,2.20295607797022,2.20295607797022,2.20295607797022,2.20295607797022,283.709696371191,0.0,1.0
2012-06-06,6.4099,6.43,6.35,6.35,5400,2.25931650626901,2.26640121301576,2.23820337521774,2.23820337521774,15320.3236040443,0.0,1.0
2012-06-07,6.3,6.49,6.2824,6.45,5900,2.22057972659398,2.28754959136427,2.21437620227841,2.27345067246526,16738.8720859003,0.0,1.0
2012-06-08,6.3399,6.3399,6.3399,6.3399,4300,2.23464339819574,2.23464339819574,2.23464339819574,2.23464339819574,12199.5169439612,0.0,1.0
2012-06-11,6.25,6.36,6.25,6.36,1400,2.20295607797022,2.24172810494249,2.20295607797022,2.24172810494249,3971.93574919667,0.0,1.0
2012-06-12,6.5,6.5,6.3,6.3,1900,2.29107432108903,2.29107432108903,2.22057972659398,2.22057972659398,5390.48423105262,0.0,1.0
2012-06-13,6.25,6.42,6.25,6.42,500,2.20295607797022,2.26287648329101,2.20295607797022,2.26287648329101,1418.54848185595,0.0,1.0
2012-06-14,6.36,6.36,6.33,6.33,200,2.24172810494249,2.24172810494249,2.23115391576824,2.23115391576824,567.419392742383,0.0,1.0
2012-06-15,6.37,6.41,6.37,6.39,900,2.24525283466724,2.25935175356625,2.24525283466724,2.25230229411675,2553.38726734072,0.0,1.0
2012-06-18,6.42,6.42,6.31,6.31,7100,2.26287648329101,2.26287648329101,2.22410445631873,2.22410445631873,20143.3884423545,0.0,1.0
2012-06-19,6.42,6.42,6.42,6.42,0,2.26287648329101,2.26287648329101,2.26287648329101,2.26287648329101,0,0.0,1.0
2012-06-20,6.34,6.45,6.29,6.45,7000,2.23467864549299,2.27345067246526,2.21705499686923,2.27345067246526,19859.6787459834,0.0,1.0
2012-06-21,6.31,6.3154,6.29,6.29,5800,2.22410445631873,2.2260078103701,2.21705499686923,2.21705499686923,16455.1623895291,0.0,1.0
2012-06-22,6.35,6.4,6.34,6.34,3400,2.23820337521774,2.2558270238415,2.23467864549299,2.23467864549299,9646.1296766205,0.0,1.0
2012-06-25,6.25,6.3501,6.15,6.3501,12300,2.20295607797022,2.23823862251499,2.16770878072269,2.23823862251499,34896.2926536564,0.0,1.0
2012-06-26,6.3,6.3,6.29,6.29,2500,2.22057972659398,2.22057972659398,2.21705499686923,2.21705499686923,7092.74240927977,0.0,1.0
2012-06-27,6.38,6.38,6.36,6.36,700,2.248777564392,2.248777564392,2.24172810494249,2.24172810494249,1985.96787459833,0.0,1.0
2012-06-28,6.2201,6.24,6.22,6.23,1800,2.19241713609321,2.19943134824546,2.19238188879596,2.19590661852071,5106.77453468143,0.0,1.0
2012-06-29,6.4,6.44,6.33,6.33,1300,2.2558270238415,2.26992594274051,2.23115391576824,2.23115391576824,3688.22605282549,0.0,1.0
2012-07-02,6.33,6.4,6.33,6.39,3300,2.23115391576824,2.2558270238415,2.23115391576824,2.25230229411675,9362.41998024929,0.0,1.0
2012-07-03,6.5,6.5,6.25,6.34,11400,2.29107432108903,2.29107432108903,2.20295607797022,2.23467864549299,32342.9053863157,0.0,1.0
2012-07-05,6.52,6.52,6.52,6.52,1300,2.29812378053853,2.29812378053853,2.29812378053853,2.29812378053853,3688.22605282548,0.0,1.0
2012-07-06,6.48,6.58,6.4,6.58,6700,2.28402486163952,2.31927215888704,2.2558270238415,2.31927215888704,19008.5496568698,0.0,1.0
2012-07-09,6.48,6.48,6.48,6.48,0,2.28402486163952,2.28402486163952,2.28402486163952,2.28402486163952,0,0.0,1.0
2012-07-10,6.51,6.51,6.44,6.44,1200,2.29459905081378,2.29459905081378,2.26992594274051,2.26992594274051,3404.51635645429,0.0,1.0
2012-07-11,6.55,6.6,6.55,6.57,2200,2.30869796971279,2.32632161833655,2.30869796971279,2.31574742916229,6241.61332016619,0.0,1.0
2012-07-12,6.55,6.55,6.55,6.55,0,2.30869796971279,2.30869796971279,2.30869796971279,2.30869796971279,0,0.0,1.0
2012-07-13,6.5499,6.5499,6.5499,6.5499,1800,2.30866272241554,2.30866272241554,2.30866272241554,2.30866272241554,5106.77453468144,0.0,1.0
2012-07-16,6.53,6.59,6.52,6.52,3100,2.30164851026328,2.3227968886118,2.29812378053853,2.29812378053853,8795.00058750693,0.0,1.0
2012-07-17,6.51,6.53,6.51,6.53,700,2.29459905081378,2.30164851026328,2.29459905081378,2.30164851026328,1985.96787459833,0.0,1.0
2012-07-18,6.65,6.65,6.52,6.52,3200,2.34394526696031,2.34394526696031,2.29812378053853,2.29812378053853,9078.71028387812,0.0,1.0
2012-07-19,6.56,6.64,6.48,6.64,9500,2.31222269943754,2.34042053723556,2.28402486163952,2.34042053723556,26952.4211552631,0.0,1.0
2012-07-20,6.57,6.58,6.57,6.57,500,2.31574742916229,2.31927215888704,2.31574742916229,2.31574742916229,1418.54848185596,0.0,1.0
2012-07-23,6.52,6.52,6.52,6.52,500,2.29812378053853,2.29812378053853,2.29812378053853,2.29812378053853,1418.54848185596,0.0,1.0
2012-07-24,6.4499,6.4499,6.4499,6.4499,300,2.27341542516802,2.27341542516802,2.27341542516802,2.27341542516802,851.129089113572,0.0,1.0
2012-07-25,6.45,6.45,6.45,6.45,0,2.27345067246526,2.27345067246526,2.27345067246526,2.27345067246526,0,0.0,1.0
2012-07-26,6.44,6.4617,6.44,6.45,900,2.26992594274051,2.27757460624322,2.26992594274051,2.27345067246526,2553.38726734072,0.0,1.0
2012-07-27,6.55,6.55,6.46,6.46,1100,2.30869796971279,2.30869796971279,2.27697540219002,2.27697540219002,3120.8066600831,0.0,1.0
2012-07-30,6.5901,6.5901,6.5901,6.5901,1000,2.32283213590904,2.32283213590904,2.32283213590904,2.32283213590904,2837.09696371192,0.0,1.0
2012-07-31,6.59,6.59,6.59,6.59,0,2.3227968886118,2.3227968886118,2.3227968886118,2.3227968886118,0,0.0,1.0
2012-08-01,6.52,6.566,6.45,6.56,4300,2.29812378053853,2.31433753727239,2.27345067246526,2.31222269943754,12199.5169439612,0.0,1.0
2012-08-02,6.41,6.5,6.41,6.5,5500,2.25935175356625,2.29107432108903,2.25935175356625,2.29107432108903,15604.0333004155,0.0,1.0
2012-08-03,6.5501,6.62,6.52,6.52,1600,2.30873321701003,2.33337107778605,2.29812378053853,2.29812378053853,4539.35514193907,0.0,1.0
2012-08-06,6.65,6.65,6.62,6.62,4000,2.34394526696031,2.34394526696031,2.33337107778605,2.33337107778605,11348.3878548476,0.0,1.0
2012-08-07,6.7,6.86,6.66,6.67,4700,2.36156891558407,2.41796459118011,2.34746999668506,2.35099472640981,13334.355729446,0.0,1.0
2012-08-08,6.68,6.68,6.68,6.68,300,2.35451945613457,2.35451945613457,2.35451945613457,2.35451945613457,851.129089113572,0.0,1.0
2012-08-09,6.68,6.68,6.68,6.68,0,2.35451945613457,2.35451945613457,2.35451945613457,2.35451945613457,0,0.0,1.0
2012-08-10,6.68,6.68,6.68,6.68,0,2.35451945613457,2.35451945613457,2.35451945613457,2.35451945613457,0,0.0,1.0
2012-08-13,6.5101,6.5101,6.5101,6.5101,300,2.29463429811103,2.29463429811103,2.29463429811103,2.29463429811103,851.129089113571,0.0,1.0
2012-08-14,6.51,6.51,6.51,6.51,0,2.29459905081378,2.29459905081378,2.29459905081378,2.29459905081378,0,0.0,1.0
2012-08-15,6.51,6.51,6.51,6.51,0,2.29459905081378,2.29459905081378,2.29459905081378,2.29459905081378,0,0.0,1.0
2012-08-16,6.43,6.43,6.43,6.43,300,2.26640121301576,2.26640121301576,2.26640121301576,2.26640121301576,851.129089113573,0.0,1.0
2012-08-17,6.43,6.43,6.43,6.43,0,2.26640121301576,2.26640121301576,2.26640121301576,2.26640121301576,0,0.0,1.0
2012-08-20,6.43,6.43,6.43,6.43,0,2.26640121301576,2.26640121301576,2.26640121301576,2.26640121301576,0,0.0,1.0
2012-08-21,6.5,6.53,6.44,6.44,25200,2.29107432108903,2.30164851026328,2.26992594274051,2.26992594274051,71494.84348554,0.0,1.0
2012-08-22,6.47,6.48,6.44,6.44,1700,2.28050013191477,2.28402486163952,2.26992594274051,2.26992594274051,4823.06483831024,0.0,1.0
2012-08-23,6.48,6.49,6.48,6.49,2600,2.28402486163952,2.28754959136427,2.28402486163952,2.28754959136427,7376.45210565097,0.0,1.0
2012-08-24,6.51,6.51,6.51,6.51,100,2.29459905081378,2.29459905081378,2.29459905081378,2.29459905081378,283.709696371191,0.0,1.0
2012-08-27,6.51,6.51,6.51,6.51,0,2.29459905081378,2.29459905081378,2.29459905081378,2.29459905081378,0,0.0,1.0
2012-08-28,6.63,6.63,6.63,6.63,1000,2.33689580751081,2.33689580751081,2.33689580751081,2.33689580751081,2837.09696371191,0.0,1.0
2012-08-29,6.63,6.63,6.63,6.63,500,2.33689580751081,2.33689580751081,2.33689580751081,2.33689580751081,1418.54848185595,0.0,1.0
2012-08-30,6.65,6.73,6.65,6.73,200,2.34394526696031,2.37214310475833,2.34394526696031,2.37214310475833,567.419392742382,0.0,1.0
2012-08-31,6.74,6.74,6.55,6.62,2500,2.37566783448308,2.37566783448308,2.30869796971279,2.33337107778605,7092.74240927978,0.0,1.0
2012-09-04,6.61,6.74,6.52,6.74,2000,2.3298463480613,2.37566783448308,2.29812378053853,2.37566783448308,5674.19392742382,0.0,1.0
2012-09-05,6.62,6.62,6.55,6.56,5700,2.33337107778605,2.33337107778605,2.30869796971279,2.31222269943754,16171.4526931579,0.0,1.0
2012-09-06,6.67,6.7,6.63,6.63,3000,2.35099472640981,2.36156891558407,2.33689580751081,2.33689580751081,8511.29089113575,0.0,1.0
2012-09-07,6.72,6.74,6.72,6.72,2300,2.36861837503358,2.37566783448308,2.36861837503358,2.36861837503358,6525.32301653739,0.0,1.0
2012-09-10,6.66,6.74,6.66,6.7001,2600,2.34746999668506,2.37566783448308,2.34746999668506,2.36160416288132,7376.45210565098,0.0,1.0
2012-09-11,6.79,6.79,6.67,6.67,8100,2.39329148310684,2.39329148310684,2.35099472640981,2.35099472640981,22980.4854060665,0.0,1.0
2012-09-12,6.86,6.86,6.81,6.81,4700,2.41796459118011,2.41796459118011,2.40034094255635,2.40034094255635,13334.355729446,0.0,1.0
2012-09-13,6.85,6.88,6.82,6.82,3800,2.41443986145536,2.42501405062961,2.4038656722811,2.4038656722811,10780.9684621052,0.0,1.0
2012-09-14,6.89,6.89,6.89,6.89,100,2.42853878035437,2.42853878035437,2.42853878035437,2.42853878035437,283.709696371191,0.0,1.0
2012-09-17,6.88,6.99,6.88,6.93,9400,2.42501405062961,2.46378607760189,2.42501405062961,2.44263769925338,26668.711458892,0.0,1.0
2012-09-18,6.84,6.8701,6.84,6.86,8100,2.4109151317306,2.42152456820211,2.4109151317306,2.41796459118011,22980.4854060665,0.0,1.0
2012-09-19,6.86,6.86,6.85,6.85,3000,2.41796459118011,2.41796459118011,2.41443986145536,2.41443986145536,8511.29089113573,0.0,1.0
2012-09-20,6.89,6.9226,6.86,6.89,12900,2.42853878035437,2.44002939925706,2.41796459118011,2.42853878035437,36598.5508318836,0.0,1.0
2012-09-21,6.83,6.87,6.83,6.87,3900,2.40739040200585,2.42148932090486,2.40739040200585,2.42148932090486,11064.6781584765,0.0,1.0
2012-09-24,6.89,6.93,6.75,6.75,15300,2.42853878035437,2.44263769925338,2.37919256420783,2.37919256420783,43407.5835447922,0.0,1.0
2012-09-25,6.9,6.9,6.9,6.9,1000,2.43206351007912,2.43206351007912,2.43206351007912,2.43206351007912,2837.09696371191,0.0,1.0
2012-09-26,6.8735,6.9,6.76,6.83,3300,2.42272297630853,2.43206351007912,2.38271729393259,2.40739040200585,9362.41998024929,0.0,1.0
2012-09-27,6.89,6.89,6.89,6.89,100,2.42853878035437,2.42853878035437,2.42853878035437,2.42853878035437,283.709696371191,0.0,1.0
2012-09-28,6.91,6.91,6.7601,6.7601,4300,2.43558823980387,2.43558823980387,2.38275254122983,2.38275254122983,12199.5169439612,0.0,1.0
2012-10-01,7.0,7.0,6.92,6.92,4200,2.46731080732664,2.46731080732664,2.43911296952862,2.43911296952862,11915.80724759,0.0,1.0
2012-10-02,7.0,7.0,7.0,7.0,200,2.46731080732664,2.46731080732664,2.46731080732664,2.46731080732664,567.419392742383,0.0,1.0
2012-10-03,7.0,7.0,7.0,7.0,0,2.46731080732664,2.46731080732664,2.46731080732664,2.46731080732664,0,0.0,1.0
2012-10-04,7.05,7.06,7.038,7.059,1900,2.4849344559504,2.48845918567516,2.4807047802807,2.48810671270268,5390.48423105264,0.0,1.0
2012-10-05,7.11,7.25,7.0336,7.0336,2000,2.50608283429892,2.55542905044545,2.47915389920181,2.47915389920181,5674.19392742382,0.0,1.0
2012-10-08,7.079,7.079,7.03,7.03,1100,2.49515617215219,2.49515617215219,2.4778849965009,2.4778849965009,3120.8066600831,0.0,1.0
2012-10-09,7.04,7.12,7.01,7.07,12000,2.48140972622565,2.50960756402367,2.47083553705139,2.49198391539991,34045.163564543,0.0,1.0
2012-10-10,6.9,7.0001,6.9,7.0,3400,2.43206351007912,2.46734605462389,2.43206351007912,2.46731080732664,9646.12967662049,0.0,1.0
2012-10-11,6.7799,6.87,6.75,6.87,6800,2.38973150608484,2.42148932090486,2.37919256420783,2.42148932090486,19292.259353241,0.0,1.0
2012-10-12,6.78,6.78,6.78,6.78,0,2.38976675338209,2.38976675338209,2.38976675338209,2.38976675338209,0,0.0,1.0
2012-10-15,6.77,6.77,6.77,6.77,100,2.38624202365734,2.38624202365734,2.38624202365734,2.38624202365734,283.709696371191,0.0,1.0
2012-10-16,6.85,6.85,6.85,6.85,300,2.41443986145536,2.41443986145536,2.41443986145536,2.41443986145536,851.129089113572,0.0,1.0
2012-10-17,6.87,6.87,6.87,6.87,2000,2.42148932090486,2.42148932090486,2.42148932090486,2.42148932090486,5674.19392742383,0.0,1.0
2012-10-18,6.87,6.87,6.87,6.87,0,2.42148932090486,2.42148932090486,2.42148932090486,2.42148932090486,0,0.0,1.0
2012-10-19,6.91,6.91,6.7,6.81,8300,2.43558823980387,2.43558823980387,2.36156891558407,2.40034094255635,23547.9047988089,0.0,1.0
2012-10-22,6.73,7.0,6.61,7.0,4300,2.37214310475833,2.46731080732664,2.3298463480613,2.46731080732664,12199.5169439612,0.0,1.0
2012-10-23,6.8772,6.9,6.6,6.61,14700,2.42402712630668,2.43206351007912,2.32632161833655,2.3298463480613,41705.3253665652,0.0,1.0
2012-10-24,6.92,6.92,6.86,6.86,600,2.43911296952862,2.43911296952862,2.41796459118011,2.41796459118011,1702.25817822715,0.0,1.0
2012-10-25,6.89,6.89,6.89,6.89,100,2.42853878035437,2.42853878035437,2.42853878035437,2.42853878035437,283.709696371191,0.0,1.0
2012-10-26,6.89,6.89,6.89,6.89,0,2.42853878035437,2.42853878035437,2.42853878035437,2.42853878035437,0,0.0,1.0
2012-10-31,6.89,6.89,6.89,6.89,0,2.42853878035437,2.42853878035437,2.42853878035437,2.42853878035437,0,0.0,1.0
2012-11-01,6.83,6.84,6.73,6.7999,3200,2.40739040200585,2.4109151317306,2.37214310475833,2.39678096553435,9078.71028387812,0.0,1.0
2012-11-02,6.77,6.77,6.77,6.77,200,2.38624202365734,2.38624202365734,2.38624202365734,2.38624202365734,567.419392742382,0.0,1.0
2012-11-05,6.77,6.77,6.77,6.77,0,2.38624202365734,2.38624202365734,2.38624202365734,2.38624202365734,0,0.0,1.0
2012-11-06,6.84,6.84,6.84,6.84,100,2.4109151317306,2.4109151317306,2.4109151317306,2.4109151317306,283.709696371192,0.0,1.0
2012-11-07,6.72,6.78,6.69,6.78,700,2.36861837503358,2.38976675338209,2.35804418585932,2.38976675338209,1985.96787459833,0.0,1.0
2012-11-08,6.5,6.63,6.5,6.63,3800,2.29107432108903,2.33689580751081,2.29107432108903,2.33689580751081,10780.9684621052,0.0,1.0
2012-11-09,6.53,6.53,6.53,6.53,100,2.30164851026328,2.30164851026328,2.30164851026328,2.30164851026328,283.709696371191,0.0,1.0
2012-11-12,6.62,6.64,6.53,6.53,5700,2.33337107778605,2.34042053723556,2.30164851026328,2.30164851026328,16171.4526931579,0.0,1.0
2012-11-13,6.62,6.68,6.55,6.55,7600,2.33337107778605,2.35451945613457,2.30869796971279,2.30869796971279,21561.9369242105,0.0,1.0
2012-11-14,6.47,6.67,6.47,6.67,3200,2.28050013191477,2.35099472640981,2.28050013191477,2.35099472640981,9078.7102838781,0.0,1.0
2012-11-15,6.5,6.51,6.5,6.5,900,2.29107432108903,2.29459905081378,2.29107432108903,2.29107432108903,2553.38726734071,0.0,1.0
2012-11-16,6.5,6.69,6.26,6.69,8300,2.29107432108903,2.35804418585932,2.20648080769497,2.35804418585932,23547.9047988088,0.0,1.0
2012-11-19,6.56,6.6,6.5101,6.59,4600,2.31222269943754,2.32632161833655,2.29463429811103,2.3227968886118,13050.6460330748,0.0,1.0
2012-11-20,6.61,6.61,6.59,6.6,2800,2.3298463480613,2.3298463480613,2.3227968886118,2.32632161833655,7943.87149839335,0.0,1.0
2012-11-21,6.65,6.66,6.56,6.63,5600,2.34394526696031,2.34746999668506,2.31222269943754,2.33689580751081,15887.7429967867,0.0,1.0
2012-11-23,6.65,6.65,6.65,6.65,0,2.34394526696031,2.34394526696031,2.34394526696031,2.34394526696031,0,0.0,1.0
2012-11-26,6.62,6.72,6.53,6.53,1000,2.33337107778605,2.36861837503358,2.30164851026328,2.30164851026328,2837.09696371191,0.0,1.0
2012-11-27,6.64,6.6601,6.64,6.66,3900,2.34042053723556,2.34750524398231,2.34042053723556,2.34746999668506,11064.6781584764,0.0,1.0
2012-11-28,6.72,6.72,6.5,6.5,3600,2.36861837503358,2.36861837503358,2.29107432108903,2.29107432108903,10213.5490693629,0.0,1.0
2012-11-29,6.762,6.77,6.6,6.77,7100,2.38342223987754,2.38624202365734,2.32632161833655,2.38624202365734,20143.3884423545,0.0,1.0
2012-11-30,6.781,6.82,6.78,6.81,4200,2.39011922635457,2.4038656722811,2.38976675338209,2.40034094255635,11915.80724759,0.0,1.0
2012-12-03,6.8,6.83,6.78,6.83,9100,2.3968162128316,2.40739040200585,2.38976675338209,2.40739040200585,25817.5823697783,0.0,1.0
2012-12-04,6.85,6.88,6.79,6.82,8100,2.41443986145536,2.42501405062961,2.39329148310684,2.4038656722811,22980.4854060664,0.0,1.0
2012-12-05,6.85,6.88,6.665,6.81,21000,2.41443986145536,2.42501405062961,2.34923236154744,2.40034094255635,59579.03623795,0.0,1.0
2012-12-06,6.9,6.9,6.84,6.85,11400,2.43206351007912,2.43206351007912,2.4109151317306,2.41443986145536,32342.9053863158,0.0,1.0
2012-12-07,6.88,6.9,6.72,6.87,9000,2.42501405062961,2.43206351007912,2.36861837503358,2.42148932090486,25533.8726734072,0.0,1.0
2012-12-10,6.8987,6.9,6.816,6.83,2400,2.4316052952149,2.43206351007912,2.4024557803912,2.40739040200585,6809.03271290859,0.0,1.0
2012-12-11,6.9,6.9,6.81,6.86,800,2.43206351007912,2.43206351007912,2.40034094255635,2.41796459118011,2269.67757096953,0.0,1.0
2012-12-12,6.95,6.95,6.89,6.9,1200,2.44968715870288,2.44968715870288,2.42853878035437,2.43206351007912,3404.51635645429,0.0,1.0
2012-12-13,6.68,6.68,6.55,6.66,800,2.48140972622565,2.48140972622565,2.43311881837994,2.47398035578785,2153.61451336313,0.36,1.0
2012-12-14,6.73,6.73,6.63,6.63,2200,2.49998315232016,2.49998315232016,2.46283630013115,2.46283630013115,5922.4399117486,0.0,1.0
2012-12-17,6.88,6.88,6.65,6.65,2300,2.55570343060367,2.55570343060367,2.47026567056895,2.47026567056895,6191.64172591899,0.0,1.0
2012-12-18,6.9,6.9,6.71,6.85,4400,2.56313280104147,2.56313280104147,2.49255378188235,2.54455937494696,11844.8798234972,0.0,1.0
2012-12-19,6.7,6.7,6.61,6.6549,1700,2.48883909666345,2.48883909666345,2.45540692969335,2.47208586632621,4576.43084089666,0.0,1.0
2012-12-20,6.62,6.7,6.3,6.7,11300,2.45912161491225,2.48883909666345,2.34025168790743,2.48883909666345,30419.8050012542,0.0,1.0
2012-12-21,6.66,6.66,6.58,6.58,800,2.47398035578785,2.47398035578785,2.44426287403665,2.44426287403665,2153.61451336313,0.0,1.0
2012-12-24,6.9,6.95,6.8758,6.9,3300,2.56313280104147,2.58170622713597,2.55414326281173,2.56313280104147,8883.65986762291,0.0,1.0
2012-12-26,6.66,6.66,6.66,6.66,100,2.47398035578785,2.47398035578785,2.47398035578785,2.47398035578785,269.201814170392,0.0,1.0
2012-12-27,6.9,6.9,6.7,6.76,8600,2.56313280104147,2.56313280104147,2.48883909666345,2.51112720797686,23151.3560186536,0.0,1.0
2012-12-28,7.0,7.02,6.94,6.94,49200,2.60027965323047,2.60770902366827,2.57799154191707,2.57799154191707,132447.292571833,0.0,1.0
2012-12-31,7.1,7.2208,6.65,6.9,46800,2.63742650541948,2.6822999028638,2.47026567056895,2.56313280104147,125986.449031743,0.0,1.0
2013-01-02,7.0,7.14,6.8501,7.14,2900,2.60027965323047,2.65228524629508,2.54459652179915,2.65228524629508,7806.85261094136,0.0,1.0
2013-01-03,6.89,6.94,6.84,6.86,6300,2.55941811582257,2.57799154191707,2.54084468972806,2.54827406016586,16959.7142927346,0.0,1.0
2013-01-04,6.89,6.89,6.89,6.89,0,2.55941811582257,2.55941811582257,2.55941811582257,2.55941811582257,0,0.0,1.0
2013-01-07,6.9,6.9,6.9,6.9,400,2.56313280104147,2.56313280104147,2.56313280104147,2.56313280104147,1076.80725668156,0.0,1.0
2013-01-08,6.77,6.85,6.6,6.6,10200,2.51484189319576,2.54455937494696,2.45169224447445,2.45169224447445,27458.5850453799,0.0,1.0
2013-01-09,6.88,6.9,6.88,6.88,1300,2.55570343060367,2.56313280104147,2.55570343060367,2.55570343060367,3499.62358421508,0.0,1.0
2013-01-10,6.9099,6.92,6.79,6.83,3500,2.56681033940818,2.57056217147927,2.52227126363356,2.53713000450916,9422.0634959637,0.0,1.0
2013-01-11,6.91,6.91,6.91,6.91,0,2.56684748626037,2.56684748626037,2.56684748626037,2.56684748626037,0,0.0,1.0
2013-01-14,6.83,6.9095,6.75,6.9095,5000,2.53713000450916,2.56666175199942,2.50741252275796,2.56666175199942,13460.0907085196,0.0,1.0
2013-01-15,6.8,6.85,6.72,6.83,1600,2.52598594885246,2.54455937494696,2.49626846710125,2.53713000450916,4307.22902672626,0.0,1.0
2013-01-16,6.8,6.809,6.8,6.809,3000,2.52598594885246,2.52932916554947,2.52598594885246,2.52932916554947,8076.05442511174,0.0,1.0
2013-01-17,6.9,7.0,6.85,6.92,6200,2.56313280104147,2.60027965323047,2.54455937494696,2.57056217147927,16690.5124785643,0.0,1.0
2013-01-18,6.84,6.89,6.75,6.8,5300,2.54084468972806,2.55941811582257,2.50741252275796,2.52598594885246,14267.6961510308,0.0,1.0
2013-01-22,7.06,7.06,6.89,6.89,4800,2.62256776454388,2.62256776454388,2.55941811582257,2.55941811582257,12921.6870801788,0.0,1.0
2013-01-23,7.1,7.395,6.985,7.01,5800,2.63742650541948,2.74700971937705,2.59470762540212,2.60399433844937,15613.7052218827,0.0,1.0
2013-01-24,6.91,7.07,6.91,7.07,6700,2.56684748626037,2.62628244976278,2.56684748626037,2.62628244976278,18036.5215494162,0.0,1.0
2013-01-25,6.99,6.99,6.94,6.94,1200,2.59656496801157,2.59656496801157,2.57799154191707,2.57799154191707,3230.4217700447,0.0,1.0
2013-01-28,7.04,7.04,6.71,7.0299,14100,2.61513839410608,2.61513839410608,2.49255378188235,2.61138656203499,37957.4557980251,0.0,1.0
2013-01-29,6.97,7.02,6.94,6.97,2000,2.58913559757377,2.60770902366827,2.57799154191707,2.58913559757377,5384.03628340783,0.0,1.0
2013-01-30,7.05,7.05,6.93,6.93,5900,2.61885307932498,2.61885307932498,2.57427685669817,2.57427685669817,15882.9070360531,0.0,1.0
2013-01-31,7.05,7.11,6.96,6.97,2100,2.61885307932498,2.64114119063838,2.58542091235487,2.58913559757377,5653.23809757821,0.0,1.0
2013-02-01,7.06,7.06,6.99,7.06,3300,2.62256776454388,2.62256776454388,2.59656496801157,2.62256776454388,8883.65986762291,0.0,1.0
2013-02-04,7.12,7.18,6.976,7.0172,4300,2.64485587585728,2.66714398717069,2.59136440870511,2.60666891180698,11575.6780093268,0.0,1.0
2013-02-05,7.02,7.09,6.9899,7.09,13900,2.60770902366827,2.63371182020058,2.59652782115938,2.63371182020058,37419.0521696845,0.0,1.0
2013-02-06,7.01,7.01,7.01,7.01,0,2.60399433844937,2.60399433844937,2.60399433844937,2.60399433844937,0,0.0,1.0
2013-02-07,7.01,7.01,7.01,7.01,0,2.60399433844937,2.60399433844937,2.60399433844937,2.60399433844937,0,0.0,1.0
2013-02-08,7.11,7.11,7.11,7.11,200,2.64114119063838,2.64114119063838,2.64114119063838,2.64114119063838,538.403628340783,0.0,1.0
2013-02-11,7.06,7.13,7.05,7.13,2900,2.62256776454388,2.64857056107618,2.61885307932498,2.64857056107618,7806.85261094135,0.0,1.0
2013-02-12,7.06,7.0835,7.05,7.08,1900,2.62256776454388,2.63129727480829,2.61885307932498,2.62999713498168,5114.83446923743,0.0,1.0
2013-02-13,7.06,7.1,7.01,7.06,5100,2.62256776454388,2.63742650541948,2.60399433844937,2.62256776454388,13729.29252269,0.0,1.0
2013-02-14,7.03,7.15,7.03,7.08,4500,2.61142370888718,2.65599993151398,2.61142370888718,2.62999713498168,12114.0816376676,0.0,1.0
2013-02-15,6.93,7.08,6.93,7.08,10300,2.57427685669817,2.62999713498168,2.57427685669817,2.62999713498168,27727.7868595503,0.0,1.0
2013-02-19,6.945,7.13,6.94,6.9999,14500,2.57984888452652,2.64857056107618,2.57799154191707,2.60024250637828,39034.2630547068,0.0,1.0
2013-02-20,7.0,7.02,6.98,6.99,6100,2.60027965323047,2.60770902366827,2.59285028279267,2.59656496801157,16421.3106643939,0.0,1.0
2013-02-21,6.98,7.0,6.76,6.76,20100,2.59285028279267,2.60027965323047,2.51112720797686,2.51112720797686,54109.5646482487,0.0,1.0
2013-02-22,7.05,7.07,7.01,7.02,1900,2.61885307932498,2.62628244976278,2.60399433844937,2.60770902366827,5114.83446923743,0.0,1.0
2013-02-25,7.06,7.1,7.05,7.05,12100,2.62256776454388,2.63742650541948,2.61885307932498,2.61885307932498,32573.4195146173,0.0,1.0
2013-02-26,7.04,7.075,6.99,7.05,4700,2.61513839410608,2.62813979237223,2.59656496801157,2.61885307932498,12652.4852660084,0.0,1.0
2013-02-27,7.1524,7.17,6.9994,6.9994,4800,2.65689145596652,2.66342930195179,2.60005677211734,2.60005677211734,12921.6870801788,0.0,1.0
2013-02-28,7.11,7.14,7.07,7.11,2400,2.64114119063838,2.65228524629508,2.62628244976278,2.64114119063838,6460.8435400894,0.0,1.0
2013-03-01,7.11,7.11,7.04,7.11,1600,2.64114119063838,2.64114119063838,2.61513839410608,2.64114119063838,4307.22902672627,0.0,1.0
2013-03-04,7.11,7.18,7.04,7.12,4100,2.64114119063838,2.66714398717069,2.61513839410608,2.64485587585728,11037.2743809861,0.0,1.0
2013-03-05,7.1601,7.22,7.12,7.22,7700,2.65975176358507,2.68200272804629,2.64485587585728,2.68200272804629,20728.5396911202,0.0,1.0
2013-03-06,7.15,7.22,7.07,7.16,2900,2.65599993151398,2.68200272804629,2.62628244976278,2.65971461673288,7806.85261094136,0.0,1.0
2013-03-07,7.24,7.25,7.17,7.17,10100,2.68943209848409,2.69314678370299,2.66342930195179,2.66342930195179,27189.3832312095,0.0,1.0
2013-03-08,7.31,7.31,7.22,7.29,4800,2.71543489501639,2.71543489501639,2.68200272804629,2.70800552457859,12921.6870801788,0.0,1.0
2013-03-11,7.34,7.47,7.28,7.31,1400,2.7265789506731,2.77486985851881,2.70429083935969,2.71543489501639,3768.82539838548,0.0,1.0
2013-03-12,7.47,7.47,7.28,7.35,1400,2.77486985851881,2.77486985851881,2.70429083935969,2.730293635892,3768.82539838547,0.0,1.0
2013-03-13,7.41,7.4115,7.31,7.31,1800,2.7525817472054,2.75313894998824,2.71543489501639,2.71543489501639,4845.63265506705,0.0,1.0
2013-03-14,7.5,7.5,7.41,7.42,1900,2.78601391417551,2.78601391417551,2.7525817472054,2.7562964324243,5114.83446923743,0.0,1.0
2013-03-15,7.428,7.57,7.4,7.41,4700,2.75926818059942,2.81201671070781,2.7488670619865,2.7525817472054,12652.4852660084,0.0,1.0
2013-03-18,7.43,7.43,7.43,7.43,0,2.7600111176432,2.7600111176432,2.7600111176432,2.7600111176432,0,0.0,1.0
2013-03-19,7.4662,7.4811,7.4662,7.4811,400,2.77345827813562,2.77899315911179,2.77345827813562,2.77899315911179,1076.80725668157,0.0,1.0
2013-03-20,7.47,7.47,7.47,7.47,0,2.77486985851881,2.77486985851881,2.77486985851881,2.77486985851881,0,0.0,1.0
2013-03-21,7.47,7.47,7.47,7.47,0,2.77486985851881,2.77486985851881,2.77486985851881,2.77486985851881,0,0.0,1.0
2013-03-22,7.39,7.56,7.3,7.56,5600,2.7451523767676,2.80830202548891,2.71172020979749,2.80830202548891,15075.3015935419,0.0,1.0
2013-03-25,7.39,7.4,7.39,7.39,2100,2.7451523767676,2.7488670619865,2.7451523767676,2.7451523767676,5653.23809757822,0.0,1.0
2013-03-26,7.47,7.47,7.45,7.45,1500,2.77486985851881,2.77486985851881,2.767440488081,2.767440488081,4038.02721255587,0.0,1.0
2013-03-27,7.47,7.47,7.47,7.47,100,2.77486985851881,2.77486985851881,2.77486985851881,2.77486985851881,269.201814170391,0.0,1.0
2013-03-28,7.39,7.48,7.39,7.48,1600,2.7451523767676,2.77858454373771,2.7451523767676,2.77858454373771,4307.22902672626,0.0,1.0
2013-04-01,7.4299,7.4299,7.4299,7.4299,200,2.75997397079101,2.75997397079101,2.75997397079101,2.75997397079101,538.403628340784,0.0,1.0
2013-04-02,7.4,7.48,7.15,7.475,9000,2.7488670619865,2.77858454373771,2.65599993151398,2.77672720112826,24228.1632753352,0.0,1.0
2013-04-03,7.47,7.47,7.45,7.45,1800,2.77486985851881,2.77486985851881,2.767440488081,2.767440488081,4845.63265506704,0.0,1.0
2013-04-04,7.47,7.51,7.4,7.48,3100,2.77486985851881,2.78972859939441,2.7488670619865,2.77858454373771,8345.25623928212,0.0,1.0
2013-04-05,7.48,7.48,7.48,7.48,200,2.77858454373771,2.77858454373771,2.77858454373771,2.77858454373771,538.403628340782,0.0,1.0
2013-04-08,7.48,7.52,7.48,7.52,600,2.77858454373771,2.79344328461331,2.77858454373771,2.79344328461331,1615.21088502235,0.0,1.0
2013-04-09,7.3201,7.45,7.3201,7.41,1600,2.71918672708748,2.767440488081,2.71918672708748,2.7525817472054,4307.22902672627,0.0,1.0
2013-04-10,7.48,7.53,7.34,7.38,4400,2.77858454373771,2.79715796983221,2.7265789506731,2.7414376915487,11844.8798234972,0.0,1.0
2013-04-11,7.52,7.52,7.21,7.4399,7200,2.79344328461331,2.79344328461331,2.67828804282739,2.76368865600991,19382.5306202682,0.0,1.0
2013-04-12,7.52,7.54,7.42,7.42,2600,2.79344328461331,2.80087265505111,2.7562964324243,2.7562964324243,6999.24716843018,0.0,1.0
2013-04-15,7.5,7.5,7.08,7.46,1400,2.78601391417551,2.78601391417551,2.62999713498168,2.7711551732999,3768.82539838548,0.0,1.0
2013-04-16,7.3,7.47,7.09,7.47,2200,2.71172020979749,2.77486985851881,2.63371182020058,2.77486985851881,5922.43991174862,0.0,1.0
2013-04-17,7.38,7.4,7.33,7.33,2900,2.7414376915487,2.7488670619865,2.7228642654542,2.7228642654542,7806.85261094135,0.0,1.0
2013-04-18,7.46,7.46,7.26,7.3,7200,2.7711551732999,2.7711551732999,2.69686146892189,2.71172020979749,19382.5306202682,0.0,1.0
2013-04-19,7.46,7.46,7.27,7.46,2300,2.7711551732999,2.7711551732999,2.70057615414079,2.7711551732999,6191.64172591902,0.0,1.0
2013-04-22,7.37,7.46,7.36,7.36,2000,2.7377230063298,2.7711551732999,2.7340083211109,2.7340083211109,5384.03628340783,0.0,1.0
2013-04-23,7.46,7.48,7.39,7.4,6400,2.7711551732999,2.77858454373771,2.7451523767676,2.7488670619865,17228.9161069051,0.0,1.0
2013-04-24,7.4401,7.52,7.3,7.46,4400,2.76376294971429,2.79344328461331,2.71172020979749,2.7711551732999,11844.8798234972,0.0,1.0
2013-04-25,7.4,7.55,7.29,7.46,12900,2.7488670619865,2.80458734027001,2.70800552457859,2.7711551732999,34727.0340279805,0.0,1.0
2013-04-26,7.4,7.4,7.4,7.4,0,2.7488670619865,2.7488670619865,2.7488670619865,2.7488670619865,0,0.0,1.0
2013-04-29,7.47,7.51,7.33,7.33,3400,2.77486985851881,2.78972859939441,2.7228642654542,2.7228642654542,9152.8616817933,0.0,1.0
2013-04-30,7.74,7.74,7.48,7.48,1400,2.87516635942912,2.87516635942912,2.77858454373771,2.77858454373771,3768.82539838549,0.0,1.0
2013-05-01,7.54,7.64,7.52,7.64,3400,2.80087265505111,2.83801950724012,2.79344328461331,2.83801950724012,9152.86168179331,0.0,1.0
2013-05-02,7.54,7.59,7.51,7.57,400,2.80087265505111,2.81944608114561,2.78972859939441,2.81201671070781,1076.80725668157,0.0,1.0
2013-05-03,7.54,7.54,7.54,7.54,0,2.80087265505111,2.80087265505111,2.80087265505111,2.80087265505111,0,0.0,1.0
2013-05-06,7.5,7.6,7.4,7.4,11200,2.78601391417551,2.82316076636451,2.7488670619865,2.7488670619865,30150.6031870838,0.0,1.0
2013-05-07,7.59,7.66,7.57,7.57,800,2.81944608114561,2.84544887767792,2.81201671070781,2.81201671070781,2153.61451336313,0.0,1.0
2013-05-08,7.58,7.64,7.55,7.63,4600,2.81573139592671,2.83801950724012,2.80458734027001,2.83430482202122,12383.283451838,0.0,1.0
2013-05-09,7.59,7.6099,7.54,7.54,1100,2.81944608114561,2.82683830473123,2.80087265505111,2.80087265505111,2961.21995587431,0.0,1.0
2013-05-10,7.58,7.58,7.52,7.53,1100,2.81573139592671,2.81573139592671,2.79344328461331,2.79715796983221,2961.21995587431,0.0,1.0
2013-05-13,7.546,7.546,7.47,7.4901,1200,2.80310146618245,2.80310146618245,2.77486985851881,2.7823363758088,3230.4217700447,0.0,1.0
2013-05-14,7.64,7.64,7.63,7.63,1400,2.83801950724012,2.83801950724012,2.83430482202122,2.83430482202122,3768.82539838548,0.0,1.0
2013-05-15,7.72,7.74,7.62,7.62,4100,2.86773698899132,2.87516635942912,2.83059013680232,2.83059013680232,11037.2743809861,0.0,1.0
2013-05-16,7.71,7.72,7.7,7.72,2500,2.86402230377242,2.86773698899132,2.86030761855352,2.86773698899132,6730.04535425979,0.0,1.0
2013-05-17,7.89,7.89,7.89,7.89,100,2.93088663771263,2.93088663771263,2.93088663771263,2.93088663771263,269.201814170392,0.0,1.0
2013-05-20,7.64,7.8,7.34,7.73,12900,2.83801950724012,2.89745447074253,2.7265789506731,2.87145167421022,34727.0340279805,0.0,1.0
2013-05-21,7.7,7.7,7.58,7.62,3100,2.86030761855352,2.86030761855352,2.81573139592671,2.83059013680232,8345.25623928214,0.0,1.0
2013-05-22,7.72,7.72,7.61,7.67,5700,2.86773698899132,2.86773698899132,2.82687545158342,2.84916356289682,15344.5034077123,0.0,1.0
2013-05-23,7.6,7.91,7.59,7.59,2400,2.82316076636451,2.93831600815044,2.81944608114561,2.81944608114561,6460.8435400894,0.0,1.0
2013-05-24,7.57,7.6,7.54,7.54,3300,2.81201671070781,2.82316076636451,2.80087265505111,2.80087265505111,8883.65986762293,0.0,1.0
2013-05-28,7.7,7.74,7.66,7.66,7500,2.86030761855352,2.87516635942912,2.84544887767792,2.84544887767792,20190.1360627794,0.0,1.0
2013-05-29,7.67,7.75,7.58,7.63,1400,2.84916356289682,2.87888104464802,2.81573139592671,2.83430482202122,3768.82539838548,0.0,1.0
2013-05-30,7.704,7.75,7.59,7.67,5600,2.86179349264108,2.87888104464802,2.81944608114561,2.84916356289682,15075.3015935419,0.0,1.0
2013-05-31,7.65,7.683,7.58,7.63,3100,2.84173419245902,2.85399265368139,2.81573139592671,2.83430482202122,8345.25623928213,0.0,1.0
2013-06-03,7.63,7.64,7.56,7.64,400,2.83430482202122,2.83801950724012,2.80830202548891,2.83801950724012,1076.80725668156,0.0,1.0
2013-06-04,7.62,7.88,7.55,7.88,2600,2.83059013680232,2.92717195249373,2.80458734027001,2.92717195249373,6999.24716843017,0.0,1.0
2013-06-05,7.47,7.56,7.41,7.56,10100,2.77486985851881,2.80830202548891,2.7525817472054,2.80830202548891,27189.3832312095,0.0,1.0
2013-06-06,7.48,7.6,7.47,7.49,800,2.77858454373771,2.82316076636451,2.77486985851881,2.78229922895661,2153.61451336313,0.0,1.0
2013-06-07,7.63,7.79,7.54,7.54,3600,2.83430482202122,2.89373978552363,2.80087265505111,2.80087265505111,9691.26531013408,0.0,1.0
2013-06-10,7.7499,7.7499,7.7499,7.7499,300,2.87884389779584,2.87884389779584,2.87884389779584,2.87884389779584,807.605442511173,0.0,1.0
2013-06-11,7.75,7.75,7.75,7.75,0,2.87888104464802,2.87888104464802,2.87888104464802,2.87888104464802,0,0.0,1.0
2013-06-12,7.62,7.79,7.58,7.79,1300,2.83059013680232,2.89373978552363,2.81573139592671,2.89373978552363,3499.62358421508,0.0,1.0
2013-06-13,7.79,7.79,7.78,7.78,500,2.89373978552363,2.89373978552363,2.89002510030473,2.89002510030473,1346.00907085196,0.0,1.0
2013-06-14,7.55,7.62,7.55,7.61,2700,2.80458734027001,2.83059013680232,2.80458734027001,2.82687545158342,7268.44898260057,0.0,1.0
2013-06-17,7.74,7.74,7.74,7.74,100,2.87516635942912,2.87516635942912,2.87516635942912,2.87516635942912,269.201814170392,0.0,1.0
2013-06-18,7.74,7.74,7.74,7.74,0,2.87516635942912,2.87516635942912,2.87516635942912,2.87516635942912,0,0.0,1.0
2013-06-19,7.74,7.74,7.74,7.74,0,2.87516635942912,2.87516635942912,2.87516635942912,2.87516635942912,0,0.0,1.0
2013-06-20,7.45,7.74,7.31,7.74,9600,2.767440488081,2.87516635942912,2.71543489501639,2.87516635942912,25843.3741603576,0.0,1.0
2013-06-21,7.57,7.75,7.4,7.4,3800,2.81201671070781,2.87888104464802,2.7488670619865,2.7488670619865,10229.6689384749,0.0,1.0
2013-06-24,7.77,7.77,7.77,7.77,300,2.88631041508583,2.88631041508583,2.88631041508583,2.88631041508583,807.605442511173,0.0,1.0
2013-06-25,7.62,7.69,7.5499,7.69,3800,2.83059013680232,2.85659293333462,2.80455019341782,2.85659293333462,10229.6689384749,0.0,1.0
2013-06-26,7.63,7.64,7.624,7.624,1000,2.83430482202122,2.83801950724012,2.83207601088988,2.83207601088988,2692.01814170391,0.0,1.0
2013-06-27,7.7,7.7,7.68,7.69,5400,2.86030761855352,2.86030761855352,2.85287824811572,2.85659293333462,14536.8979652011,0.0,1.0
2013-06-28,7.7,7.7,7.7,7.7,1200,2.86030761855352,2.86030761855352,2.86030761855352,2.86030761855352,3230.4217700447,0.0,1.0
2013-07-01,7.72,7.8999,7.6,7.65,8200,2.86773698899132,2.93456417607935,2.82316076636451,2.84173419245902,22074.5487619721,0.0,1.0
2013-07-02,7.63,7.71,7.63,7.67,1400,2.83430482202122,2.86402230377242,2.83430482202122,2.84916356289682,3768.82539838548,0.0,1.0
2013-07-03,7.63,7.712,7.31,7.52,5800,2.83430482202122,2.8647652408162,2.71543489501639,2.79344328461331,15613.7052218827,0.0,1.0
2013-07-05,7.72,7.7399,7.394,7.45,7800,2.86773698899132,2.87512921257693,2.74663825085516,2.767440488081,20997.7415052906,0.0,1.0
2013-07-08,7.35,7.35,7.35,7.35,0,2.730293635892,2.730293635892,2.730293635892,2.730293635892,0,0.0,1.0
2013-07-09,7.78,7.78,7.78,7.78,100,2.89002510030473,2.89002510030473,2.89002510030473,2.89002510030473,269.201814170391,0.0,1.0
2013-07-10,7.51,7.56,7.32,7.3301,8800,2.78972859939441,2.80830202548891,2.7191495802353,2.72290141230638,23689.7596469944,0.0,1.0
2013-07-11,7.77,7.77,7.37,7.37,1000,2.88631041508583,2.88631041508583,2.7377230063298,2.7377230063298,2692.01814170391,0.0,1.0
2013-07-12,7.8,7.8,7.77,7.79,4800,2.89745447074253,2.89745447074253,2.88631041508583,2.89373978552363,12921.6870801788,0.0,1.0
2013-07-15,7.77,7.9,7.77,7.9,900,2.88631041508583,2.93460132293153,2.88631041508583,2.93460132293153,2422.81632753352,0.0,1.0
2013-07-16,7.77,7.77,7.77,7.77,0,2.88631041508583,2.88631041508583,2.88631041508583,2.88631041508583,0,0.0,1.0
2013-07-17,7.8299,7.8299,7.8299,7.8299,700,2.90856137954704,2.90856137954704,2.90856137954704,2.90856137954704,1884.41269919274,0.0,1.0
2013-07-18,7.85,7.85,7.7,7.77,4100,2.91602789683703,2.91602789683703,2.86030761855352,2.88631041508583,11037.2743809861,0.0,1.0
2013-07-19,7.86,7.86,7.84,7.84,6800,2.91974258205593,2.91974258205593,2.91231321161813,2.91231321161813,18305.7233635866,0.0,1.0
2013-07-22,7.86,7.87,7.86,7.87,600,2.91974258205593,2.92345726727483,2.91974258205593,2.92345726727483,1615.21088502235,0.0,1.0
2013-07-23,7.9,7.9,7.56,7.88,800,2.93460132293153,2.93460132293153,2.80830202548891,2.92717195249373,2153.61451336314,0.0,1.0
2013-07-24,7.8,7.87,7.37,7.87,1900,2.89745447074253,2.92345726727483,2.7377230063298,2.92345726727483,5114.83446923743,0.0,1.0
2013-07-25,7.82,7.82,7.82,7.82,200,2.90488384118033,2.90488384118033,2.90488384118033,2.90488384118033,538.403628340783,0.0,1.0
2013-07-26,7.82,7.82,7.78,7.78,2000,2.90488384118033,2.90488384118033,2.89002510030473,2.89002510030473,5384.03628340783,0.0,1.0
2013-07-29,7.8,7.8,7.79,7.79,1500,2.89745447074253,2.89745447074253,2.89373978552363,2.89373978552363,4038.02721255587,0.0,1.0
2013-07-30,7.41,7.8,7.4,7.8,15100,2.7525817472054,2.89745447074253,2.7488670619865,2.89745447074253,40649.4739397291,0.0,1.0
2013-07-31,7.8,7.8,7.45,7.45,15600,2.89745447074253,2.89745447074253,2.767440488081,2.767440488081,41995.483010581,0.0,1.0
2013-08-01,7.97,8.0,7.756,7.8499,24200,2.96060411946384,2.97174817512054,2.88110985577937,2.91599074998484,65146.8390292347,0.0,1.0
2013-08-02,8.0299,8.0299,7.46,7.46,1600,2.98285508392505,2.98285508392505,2.7711551732999,2.7711551732999,4307.22902672627,0.0,1.0
2013-08-05,8.014,8.1,7.98,8.0,13300,2.976948734427,3.00889502730955,2.96431880468274,2.97174817512054,35803.8412846621,0.0,1.0
2013-08-06,8.261,8.27,8.07,8.08,13300,3.06870145933385,3.07204467603086,2.99775097165285,3.00146565687175,35803.8412846621,0.0,1.0
2013-08-07,8.22,8.22,8.01,8.08,13700,3.05347124993636,3.05347124993636,2.97546286033944,3.00146565687175,36880.6485413436,0.0,1.0
2013-08-08,8.1599,8.22,8.1599,8.22,2500,3.03114599177076,3.05347124993636,3.03114599177076,3.05347124993636,6730.04535425979,0.0,1.0
2013-08-09,8.17,8.22,7.71,8.16,7100,3.03489782384185,3.05347124993636,2.86402230377242,3.03118313862295,19113.3288060978,0.0,1.0
2013-08-12,8.131,8.22,8.131,8.22,700,3.02041055148814,3.05347124993636,3.02041055148814,3.05347124993636,1884.41269919274,0.0,1.0
2013-08-13,8.1358,8.17,8.03,8.13,5700,3.02219360039321,3.03489782384185,2.98289223077724,3.02003908296625,15344.5034077123,0.0,1.0
2013-08-14,8.14,8.14,8.14,8.14,0,3.02375376818515,3.02375376818515,3.02375376818515,3.02375376818515,0,0.0,1.0
2013-08-15,8.05,8.05,7.83,7.83,500,2.99032160121505,2.99032160121505,2.90859852639923,2.90859852639923,1346.00907085196,0.0,1.0
2013-08-16,8.05,8.05,8.05,8.05,0,2.99032160121505,2.99032160121505,2.99032160121505,2.99032160121505,0,0.0,1.0
2013-08-19,8.05,8.05,8.05,8.05,200,2.99032160121505,2.99032160121505,2.99032160121505,2.99032160121505,538.403628340782,0.0,1.0
2013-08-20,8.12,8.12,8.09,8.1,1200,3.01632439774735,3.01632439774735,3.00518034209065,3.00889502730955,3230.4217700447,0.0,1.0
2013-08-21,8.0,8.046,7.9,7.9,2700,2.97174817512054,2.98883572712748,2.93460132293153,2.93460132293153,7268.44898260057,0.0,1.0
2013-08-22,8.0,8.0,8.0,8.0,0,2.97174817512054,2.97174817512054,2.97174817512054,2.97174817512054,0,0.0,1.0
2013-08-23,8.0,8.0,7.91,7.9101,1600,2.97174817512054,2.97174817512054,2.93831600815044,2.93835315500262,4307.22902672627,0.0,1.0
2013-08-26,8.0,8.0,8.0,8.0,0,2.97174817512054,2.97174817512054,2.97174817512054,2.97174817512054,0,0.0,1.0
2013-08-27,7.9819,7.9999,7.91,7.9301,6300,2.96502459487433,2.97171102826835,2.93831600815044,2.94578252544043,16959.7142927347,0.0,1.0
2013-08-28,8.03,8.04,7.93,8.0,20500,2.98289223077724,2.98660691599614,2.94574537858824,2.97174817512054,55186.3719049303,0.0,1.0
2013-08-29,7.92,7.98,7.92,7.97,700,2.94203069336934,2.96431880468274,2.94203069336934,2.96060411946384,1884.41269919274,0.0,1.0
2013-08-30,7.91,8.01,7.91,8.01,200,2.93831600815044,2.97546286033944,2.93831600815044,2.97546286033944,538.403628340782,0.0,1.0
2013-09-03,7.97,7.9799,7.96,7.9799,2800,2.96060411946384,2.96428165783055,2.95688943424494,2.96428165783055,7537.65079677096,0.0,1.0
2013-09-04,7.99,8.08,7.92,8.08,1500,2.96803348990164,3.00146565687175,2.94203069336934,3.00146565687175,4038.02721255587,0.0,1.0
2013-09-05,8.09,8.11,8.09,8.11,600,3.00518034209065,3.01260971252845,3.00518034209065,3.01260971252845,1615.21088502235,0.0,1.0
2013-09-06,8.0099,8.04,7.93,8.0,3500,2.97542571348725,2.98660691599614,2.94574537858824,2.97174817512054,9422.06349596371,0.0,1.0
2013-09-09,8.01,8.01,8.01,8.01,0,2.97546286033944,2.97546286033944,2.97546286033944,2.97546286033944,0,0.0,1.0
2013-09-10,7.988,8.07,7.96,7.97,2800,2.96729055285786,2.99775097165285,2.95688943424494,2.96060411946384,7537.65079677096,0.0,1.0
2013-09-11,8.12,8.12,8.12,8.12,300,3.01632439774735,3.01632439774735,3.01632439774735,3.01632439774735,807.605442511174,0.0,1.0
2013-09-12,8.06,8.06,8.059,8.059,1500,2.99403628643395,2.99403628643395,2.99366481791206,2.99366481791206,4038.02721255587,0.0,1.0
2013-09-13,8.06,8.06,8.06,8.06,0,2.99403628643395,2.99403628643395,2.99403628643395,2.99403628643395,0,0.0,1.0
2013-09-16,8.09,8.17,8.06,8.06,60300,3.00518034209065,3.03489782384185,2.99403628643395,2.99403628643395,162328.693944746,0.0,1.0
2013-09-17,8.02,8.17,8.02,8.14,7400,2.97917754555834,3.03489782384185,2.97917754555834,3.02375376818515,19920.934248609,0.0,1.0
2013-09-18,8.05,8.05,8.01,8.01,400,2.99032160121505,2.99032160121505,2.97546286033944,2.97546286033944,1076.80725668156,0.0,1.0
2013-09-19,8.08,8.17,8.05,8.12,10300,3.00146565687175,3.03489782384185,2.99032160121505,3.01632439774735,27727.7868595503,0.0,1.0
2013-09-20,8.1122,8.1195,7.69,8.05,14000,3.01342694327661,3.0161386634864,2.85659293333462,2.99032160121505,37688.2539838548,0.0,1.0
2013-09-23,8.1064,8.13,8.07,8.07,4200,3.01127242584964,3.02003908296625,2.99775097165285,2.99775097165285,11306.4761951565,0.0,1.0
2013-09-24,8.29,8.45,8.07,8.07,14700,3.07947404646866,3.13890900997107,2.99775097165285,2.99775097165285,39572.6666830476,0.0,1.0
2013-09-25,8.25,8.25,8.25,8.25,200,3.06461530559306,3.06461530559306,3.06461530559306,3.06461530559306,538.403628340783,0.0,1.0
2013-09-26,8.34,8.34,8.3,8.3,2900,3.09804747256316,3.09804747256316,3.08318873168756,3.08318873168756,7806.85261094136,0.0,1.0
2013-09-27,8.34,8.34,8.34,8.34,100,3.09804747256316,3.09804747256316,3.09804747256316,3.09804747256316,269.201814170392,0.0,1.0
2013-09-30,8.34,8.34,8.34,8.34,0,3.09804747256316,3.09804747256316,3.09804747256316,3.09804747256316,0,0.0,1.0
2013-10-01,8.34,8.34,8.34,8.34,1000,3.09804747256316,3.09804747256316,3.09804747256316,3.09804747256316,2692.01814170392,0.0,1.0
2013-10-02,8.34,8.34,8.34,8.34,100,3.09804747256316,3.09804747256316,3.09804747256316,3.09804747256316,269.201814170392,0.0,1.0
2013-10-03,8.2701,8.2701,8.2701,8.2701,500,3.07208182288305,3.07208182288305,3.07208182288305,3.07208182288305,1346.00907085196,0.0,1.0
2013-10-04,8.2,8.2,7.8,7.8,2900,3.04604187949855,3.04604187949855,2.89745447074253,2.89745447074253,7806.85261094136,0.0,1.0
2013-10-07,8.2406,8.33,8.2406,8.33,300,3.06112350148729,3.09433278734426,3.06112350148729,3.09433278734426,807.605442511175,0.0,1.0
2013-10-08,8.24,8.24,8.24,8.24,0,3.06090062037416,3.06090062037416,3.06090062037416,3.06090062037416,0,0.0,1.0
2013-10-09,8.1964,8.26,8.1964,8.26,300,3.04470459281975,3.06832999081196,3.04470459281975,3.06832999081196,807.605442511175,0.0,1.0
2013-10-10,8.27,8.27,8.27,8.27,400,3.07204467603086,3.07204467603086,3.07204467603086,3.07204467603086,1076.80725668157,0.0,1.0
2013-10-11,8.2601,8.44,8.2601,8.44,2100,3.06836713766415,3.13519432475217,3.06836713766415,3.13519432475217,5653.23809757822,0.0,1.0
2013-10-14,8.298,8.298,8.298,8.298,200,3.08244579464378,3.08244579464378,3.08244579464378,3.08244579464378,538.403628340783,0.0,1.0
2013-10-15,8.18,8.31,7.91,8.31,1900,3.03861250906075,3.08690341690646,2.93831600815044,3.08690341690646,5114.83446923744,0.0,1.0
2013-10-16,8.2986,8.2986,8.2986,8.2986,200,3.08266867575692,3.08266867575692,3.08266867575692,3.08266867575692,538.403628340782,0.0,1.0
2013-10-17,8.3,8.3,8.3,8.3,0,3.08318873168756,3.08318873168756,3.08318873168756,3.08318873168756,0,0.0,1.0
2013-10-18,8.25,8.25,7.95,8.0,2000,3.06461530559306,3.06461530559306,2.95317474902604,2.97174817512054,5384.03628340783,0.0,1.0
2013-10-21,8.25,8.25,8.2264,8.2264,300,3.06461530559306,3.06461530559306,3.05584864847645,3.05584864847645,807.605442511174,0.0,1.0
2013-10-22,8.3267,8.33,8.26,8.26,4000,3.09310694122203,3.09433278734426,3.06832999081196,3.06832999081196,10768.0725668156,0.0,1.0
2013-10-23,8.33,8.33,8.33,8.33,0,3.09433278734426,3.09433278734426,3.09433278734426,3.09433278734426,0,0.0,1.0
2013-10-24,8.3406,8.39,8.3406,8.39,500,3.0982703536763,3.11662089865767,3.0982703536763,3.11662089865767,1346.00907085196,0.0,1.0
2013-10-25,8.31,8.41,8.2,8.41,900,3.08690341690646,3.12405026909547,3.04604187949855,3.12405026909547,2422.81632753353,0.0,1.0
2013-10-28,8.4136,8.4136,8.3801,8.3801,1100,3.12538755577427,3.12538755577427,3.11294336029096,3.11294336029096,2961.21995587431,0.0,1.0
2013-10-29,8.45,8.45,7.96,7.96,1000,3.13890900997107,3.13890900997107,2.95688943424494,2.95688943424494,2692.01814170392,0.0,1.0
2013-10-30,8.3,8.46,8.21,8.45,6300,3.08318873168756,3.14262369518997,3.04975656471746,3.13890900997107,16959.7142927347,0.0,1.0
2013-10-31,8.34,8.34,8.06,8.06,600,3.09804747256316,3.09804747256316,2.99403628643395,2.99403628643395,1615.21088502235,0.0,1.0
2013-11-01,8.36,8.36,8.3599,8.3599,1700,3.10547684300097,3.10547684300097,3.10543969614878,3.10543969614878,4576.43084089665,0.0,1.0
2013-11-04,8.4,8.4,8.309,8.311,9300,3.12033558387657,3.12033558387657,3.08653194838457,3.08727488542835,25035.7687178464,0.0,1.0
2013-11-05,8.37,8.37,8.37,8.37,100,3.10919152821987,3.10919152821987,3.10919152821987,3.10919152821987,269.201814170391,0.0,1.0
2013-11-06,8.4,8.43,8.37,8.38,1000,3.12033558387657,3.13147963953327,3.10919152821987,3.11290621343877,2692.01814170391,0.0,1.0
2013-11-07,8.34,8.3601,8.34,8.35,1400,3.09804747256316,3.10551398985315,3.09804747256316,3.10176215778207,3768.82539838549,0.0,1.0
2013-11-08,8.34,8.34,8.34,8.34,0,3.09804747256316,3.09804747256316,3.09804747256316,3.09804747256316,0,0.0,1.0
2013-11-11,8.51,8.58,8.51,8.5679,3000,3.16119712128448,3.18719991781678,3.16119712128448,3.18270514870191,8076.05442511173,0.0,1.0
2013-11-12,8.556,8.556,8.5301,8.5301,900,3.17828467329142,3.17828467329142,3.16866363857447,3.16866363857447,2422.81632753352,0.0,1.0
2013-11-13,8.5735,8.5735,8.38,8.38,1100,3.18478537242449,3.18478537242449,3.11290621343877,3.11290621343877,2961.21995587431,0.0,1.0
2013-11-14,8.48,8.63,8.48,8.63,14600,3.15005306562777,3.20577334391128,3.15005306562777,3.20577334391128,39303.4648688772,0.0,1.0
2013-11-15,8.46,8.61,8.45,8.61,17300,3.14262369518997,3.19834397347348,3.13890900997107,3.19834397347348,46571.9138514778,0.0,1.0
2013-11-18,8.52,8.53,8.4501,8.47,1700,3.16491180650338,3.16862649172228,3.13894615682326,3.14633838040887,4576.43084089665,0.0,1.0
2013-11-19,8.44,8.441,8.411,8.411,1400,3.13519432475217,3.13556579327406,3.12442173761736,3.12442173761736,3768.82539838548,0.0,1.0
2013-11-20,8.4201,8.45,8.3499,8.42,3100,3.12780210116656,3.13890900997107,3.10172501092988,3.12776495431437,8345.25623928213,0.0,1.0
2013-11-21,8.5999,8.5999,8.22,8.22,700,3.19459214140239,3.19459214140239,3.05347124993636,3.05347124993636,1884.41269919274,0.0,1.0
2013-11-22,8.44,8.5,8.44,8.5,600,3.13519432475217,3.15748243606558,3.13519432475217,3.15748243606558,1615.21088502235,0.0,1.0
2013-11-25,8.44,8.6182,7.93,8.0,3700,3.13519432475217,3.20139001535298,2.94574537858824,2.97174817512054,9960.46712430449,0.0,1.0
2013-11-26,8.45,8.45,8.45,8.45,100,3.13890900997107,3.13890900997107,3.13890900997107,3.13890900997107,269.201814170392,0.0,1.0
2013-11-27,8.45,8.45,8.45,8.45,0,3.13890900997107,3.13890900997107,3.13890900997107,3.13890900997107,0,0.0,1.0
2013-11-29,8.43,8.578,8.24,8.24,3400,3.13147963953327,3.186456980773,3.06090062037416,3.06090062037416,9152.86168179331,0.0,1.0
2013-12-02,8.38,8.44,8.38,8.44,1100,3.11290621343877,3.13519432475217,3.11290621343877,3.13519432475217,2961.2199558743,0.0,1.0
2013-12-03,8.47,8.54,8.46,8.54,3300,3.14633838040887,3.17234117694118,3.14262369518997,3.17234117694118,8883.65986762293,0.0,1.0
2013-12-04,8.53,8.6,8.43,8.5,4900,3.16862649172228,3.19462928825458,3.13147963953327,3.15748243606558,13190.8888943492,0.0,1.0
2013-12-05,8.63,8.63,8.5,8.57,4400,3.20577334391128,3.20577334391128,3.15748243606558,3.18348523259788,11844.8798234972,0.0,1.0
2013-12-06,8.8,8.9,8.62,8.62,7600,3.2689229926326,3.3060698448216,3.20205865869238,3.20205865869238,20459.3378769497,0.0,1.0
2013-12-09,8.82,9.6,8.7401,9.6,6800,3.2763523630704,3.56609781014465,3.24667202817138,3.56609781014465,18305.7233635866,0.0,1.0
2013-12-10,8.82,8.82,8.75,8.8099,6300,3.2763523630704,3.2763523630704,3.25034956653809,3.27260053099931,16959.7142927346,0.0,1.0
2013-12-11,7.73,8.25,7.56,8.25,13400,3.25034956653809,3.4690018012858,3.17886710517826,3.4690018012858,31867.9569318829,1.02,1.0
2013-12-12,7.7199,7.74,7.6748,7.7,2300,3.24610266736318,3.25455441720632,3.22713879084949,3.23773501453342,5469.87320472617,0.0,1.0
2013-12-13,7.66,7.7701,7.5801,7.7701,1200,3.22091561186052,3.26721101771767,3.1873188550214,3.26721101771767,2853.84688942234,0.0,1.0
2013-12-16,7.66,7.66,7.66,7.66,3612,3.22091561186052,3.22091561186052,3.22091561186052,3.22091561186052,8590.07913716125,0.0,1.0
2013-12-17,7.539,7.6129,7.53,7.6101,7100,3.17003691877499,3.20111076521317,3.16625255317359,3.19993340702607,16885.2607624155,0.0,1.0
2013-12-18,7.94,7.95,7.39,7.39,6000,3.33865143057082,3.34285628123905,3.10738464381843,3.10738464381843,14269.2344471117,0.0,1.0
2013-12-19,7.64,7.64,7.53,7.56,1400,3.21250591052406,3.21250591052406,3.16625255317359,3.17886710517826,3329.48803765941,0.0,1.0
2013-12-20,7.97,8.1,7.97,8.1,4500,3.3512659825755,3.40592904126242,3.3512659825755,3.40592904126242,10701.9258353338,0.0,1.0
2013-12-23,8.19,8.85,8.054,8.46,9300,3.44377269727645,3.72129284137932,3.38658672818859,3.55730366531853,22117.3133930232,0.0,1.0
2013-12-24,8.19,8.19,8.19,8.19,0,3.44377269727645,3.44377269727645,3.44377269727645,3.44377269727645,0,0.0,1.0
2013-12-26,8.06,8.14,7.72,8.14,5300,3.38910963858952,3.42274844393533,3.24614471586987,3.42274844393533,12604.490428282,0.0,1.0
2013-12-27,8.2,8.45,8.11,8.23,55700,3.44797754794468,3.55309881465031,3.41013389193065,3.46059209994935,132466.05978402,0.0,1.0
2013-12-30,8.11,8.6,7.966,8.4,205800,3.41013389193065,3.61617157467369,3.34958404230821,3.53207456130918,489434.741535932,0.0,1.0
2013-12-31,8.19,8.1901,7.7826,7.7826,54900,3.44377269727645,3.44381474578313,3.27246708105296,3.27246708105296,130563.495191072,0.0,1.0
2014-01-02,8.19,8.1901,8.0201,8.19,56200,3.44377269727645,3.44381474578313,3.37233228442331,3.44377269727645,133655.162654613,0.0,1.0
2014-01-03,8.29,8.29,8.24,8.24,8900,3.4858212039587,3.4858212039587,3.46479695061758,3.46479695061758,21166.0310965491,0.0,1.0
2014-01-06,8.14,8.1401,7.79,7.79,9000,3.42274844393533,3.42279049244201,3.27557867054744,3.27557867054744,21403.8516706676,0.0,1.0
2014-01-07,8.14,8.14,8.14,8.14,104,3.42274844393533,3.42274844393533,3.42274844393533,3.42274844393533,247.33339708327,0.0,1.0
2014-01-08,8.14,8.14,8.14,8.14,53,3.42274844393533,3.42274844393533,3.42274844393533,3.42274844393533,126.04490428282,0.0,1.0
2014-01-09,8.1094,8.1094,8.05,8.05,1400,3.40988160089056,3.40988160089056,3.3849047879213,3.3849047879213,3329.4880376594,0.0,1.0
2014-01-10,8.06,8.1,8.06,8.06,600,3.38910963858952,3.40592904126242,3.38910963858952,3.38910963858952,1426.92344471117,0.0,1.0
2014-01-13,8.0401,8.1,8.0401,8.1,500,3.38074198575976,3.40592904126242,3.38074198575976,3.40592904126242,1189.10287059264,0.0,1.0
2014-01-14,8.09,8.09,8.04,8.09,800,3.4017241905942,3.4017241905942,3.38069993725307,3.4017241905942,1902.56459294823,0.0,1.0
2014-01-15,8.01,8.05,8.01,8.05,1300,3.3680853852484,3.3849047879213,3.3680853852484,3.3849047879213,3091.66746354087,0.0,1.0
2014-01-16,7.87,8.03,7.84,7.91,4800,3.30921747589325,3.37649508658485,3.29660292388857,3.32603687856615,11415.3875576894,0.0,1.0
2014-01-17,7.87,7.87,7.87,7.87,10,3.30921747589325,3.30921747589325,3.30921747589325,3.30921747589325,23.7820574118528,0.0,1.0
2014-01-21,7.77,7.8199,7.77,7.8199,2000,3.26716896921099,3.28815117404544,3.26716896921099,3.28815117404544,4756.41148237058,0.0,1.0
2014-01-22,7.81,7.82,7.55,7.82,1800,3.28398837188389,3.28819322255212,3.17466225451004,3.28819322255212,4280.77033413352,0.0,1.0
2014-01-23,7.72,7.8,7.72,7.8,1200,3.24614471586987,3.27978352121567,3.24614471586987,3.27978352121567,2853.84688942234,0.0,1.0
2014-01-24,7.72,7.72,7.72,7.72,0,3.24614471586987,3.24614471586987,3.24614471586987,3.24614471586987,0,0.0,1.0
2014-01-27,7.51,7.65,7.51,7.6456,9400,3.15784285183714,3.21671076119229,3.15784285183714,3.21486062689827,22355.1339671417,0.0,1.0
2014-01-28,7.55,7.56,7.55,7.56,600,3.17466225451004,3.17886710517826,3.17466225451004,3.17886710517826,1426.92344471117,0.0,1.0
2014-01-29,7.6,7.65,7.51,7.59,13800,3.19568650785116,3.21671076119229,3.15784285183714,3.19148165718294,32819.239228357,0.0,1.0
2014-01-30,7.52,7.67,7.5,7.67,10300,3.16204770250536,3.22512046252874,3.15363800116891,3.22512046252874,24495.5191342085,0.0,1.0
2014-01-31,7.559,7.57,7.5,7.5,2000,3.17844662011144,3.18307195584649,3.15363800116891,3.15363800116891,4756.41148237058,0.0,1.0
2014-02-03,7.51,7.51,7.4601,7.5,1800,3.15784285183714,3.15784285183714,3.13686064700269,3.15363800116891,4280.77033413351,0.0,1.0
2014-02-04,7.5001,7.52,7.5,7.52,1900,3.15368004967559,3.16204770250536,3.15363800116891,3.16204770250536,4518.59090825205,0.0,1.0
2014-02-05,7.5,7.52,7.5,7.52,1200,3.15363800116891,3.16204770250536,3.15363800116891,3.16204770250536,2853.84688942235,0.0,1.0
2014-02-06,7.5,7.5,7.5,7.5,75,3.15363800116891,3.15363800116891,3.15363800116891,3.15363800116891,178.365430588897,0.0,1.0
2014-02-07,7.46,7.58,7.38,7.38,3000,3.13681859849601,3.18727680651471,3.10317979315021,3.10317979315021,7134.61722355586,0.0,1.0
2014-02-10,7.43,7.47,7.43,7.47,5200,3.12420404649134,3.14102344916424,3.12420404649134,3.14102344916424,12366.6698541635,0.0,1.0
2014-02-11,7.55,7.55,7.49,7.49,1400,3.17466225451004,3.17466225451004,3.14943315050069,3.14943315050069,3329.4880376594,0.0,1.0
2014-02-12,7.56,7.56,7.56,7.56,100,3.17886710517826,3.17886710517826,3.17886710517826,3.17886710517826,237.820574118529,0.0,1.0
2014-02-13,7.5,7.5,7.48,7.5,14400,3.15363800116891,3.15363800116891,3.14522829983246,3.15363800116891,34246.1626730682,0.0,1.0
2014-02-14,7.55,7.55,7.55,7.55,100,3.17466225451004,3.17466225451004,3.17466225451004,3.17466225451004,237.820574118529,0.0,1.0
2014-02-18,7.58,7.59,7.58,7.58,900,3.18727680651471,3.19148165718294,3.18727680651471,3.18727680651471,2140.38516706676,0.0,1.0
2014-02-19,7.58,7.58,7.58,7.58,5,3.18727680651471,3.18727680651471,3.18727680651471,3.18727680651471,11.8910287059265,0.0,1.0
2014-02-20,7.74,7.79,7.688,7.79,2200,3.25455441720632,3.27557867054744,3.23268919373155,3.27557867054744,5232.05263060763,0.0,1.0
2014-02-21,7.82,7.82,7.75,7.75,3000,3.28819322255212,3.28819322255212,3.25875926787454,3.25875926787454,7134.61722355586,0.0,1.0
2014-02-24,7.63,7.81,7.49,7.81,8700,3.20830105985584,3.28398837188389,3.14943315050069,3.28398837188389,20690.389948312,0.0,1.0
2014-02-25,7.62,7.67,7.39,7.67,2800,3.20409620918761,3.22512046252874,3.10738464381843,3.22512046252874,6658.97607531881,0.0,1.0
2014-02-26,7.6301,7.6301,7.6301,7.6301,500,3.20834310836252,3.20834310836252,3.20834310836252,3.20834310836252,1189.10287059264,0.0,1.0
2014-02-27,7.68,7.71,7.67,7.67,600,3.22932531319697,3.24193986520164,3.22512046252874,3.22512046252874,1426.92344471117,0.0,1.0
2014-02-28,7.68,7.68,7.68,7.68,1500,3.22932531319697,3.22932531319697,3.22932531319697,3.22932531319697,3567.30861177793,0.0,1.0
2014-03-03,7.64,7.7199,7.59,7.68,3700,3.21250591052406,3.24610266736318,3.19148165718294,3.22932531319697,8799.36124238558,0.0,1.0
2014-03-04,7.7,7.7,7.664,7.69,2100,3.23773501453342,3.23773501453342,3.22259755212781,3.23353016386519,4994.2320564891,0.0,1.0
2014-03-05,7.78,7.78,7.75,7.76,1500,3.27137381987922,3.27137381987922,3.25875926787454,3.26296411854277,3567.30861177793,0.0,1.0
2014-03-06,7.78,7.78,7.78,7.78,0,3.27137381987922,3.27137381987922,3.27137381987922,3.27137381987922,0,0.0,1.0
2014-03-07,7.78,7.78,7.78,7.78,0,3.27137381987922,3.27137381987922,3.27137381987922,3.27137381987922,0,0.0,1.0
2014-03-10,7.8,7.8,7.5,7.7505,3000,3.27978352121567,3.27978352121567,3.15363800116891,3.25896951040795,7134.61722355586,0.0,1.0
2014-03-11,7.8,7.81,7.75,7.75,5500,3.27978352121567,3.28398837188389,3.25875926787454,3.25875926787454,13080.1315765191,0.0,1.0
2014-03-12,7.71,7.82,7.59,7.79,19800,3.24193986520164,3.28819322255212,3.19148165718294,3.27557867054744,47088.4736754687,0.0,1.0
2014-03-13,7.62,7.69,6.83,7.69,10300,3.20409620918761,3.23353016386519,2.87191300639782,3.23353016386519,24495.5191342085,0.0,1.0
2014-03-14,7.62,7.62,7.62,7.62,0,3.20409620918761,3.20409620918761,3.20409620918761,3.20409620918761,0,0.0,1.0
2014-03-17,7.63,7.65,7.619,7.6299,11700,3.20830105985584,3.21671076119229,3.20367572412079,3.20825901134916,27825.0071718679,0.0,1.0
2014-03-18,7.62,7.63,7.619,7.619,2700,3.20409620918761,3.20830105985584,3.20367572412079,3.20367572412079,6421.15550120028,0.0,1.0
2014-03-19,7.65,7.66,7.64,7.6499,1800,3.21671076119229,3.22091561186052,3.21250591052406,3.21666871268561,4280.77033413352,0.0,1.0
2014-03-20,7.82,7.82,7.639,7.639,4700,3.28819322255212,3.28819322255212,3.21208542545724,3.21208542545724,11177.5669835708,0.0,1.0
2014-03-21,7.82,7.82,7.76,7.76,3000,3.28819322255212,3.28819322255212,3.26296411854277,3.26296411854277,7134.61722355586,0.0,1.0
2014-03-24,8.0,8.0,7.79,7.79,4200,3.36388053458017,3.36388053458017,3.27557867054744,3.27557867054744,9988.46411297821,0.0,1.0
2014-03-25,8.01,8.01,8.0,8.0001,1100,3.3680853852484,3.3680853852484,3.36388053458017,3.36392258308685,2616.02631530381,0.0,1.0
2014-03-26,8.1,8.22,8.08,8.08,6300,3.40592904126242,3.45638724928113,3.39751933992597,3.39751933992597,14982.6961694673,0.0,1.0
2014-03-27,7.96,7.96,7.96,7.96,100,3.34706113190727,3.34706113190727,3.34706113190727,3.34706113190727,237.820574118529,0.0,1.0
2014-03-28,7.82,7.82,7.81,7.81,800,3.28819322255212,3.28819322255212,3.28398837188389,3.28398837188389,1902.56459294823,0.0,1.0
2014-03-31,7.7206,7.7206,7.7206,7.7206,600,3.24639700690996,3.24639700690996,3.24639700690996,3.24639700690996,1426.92344471117,0.0,1.0
2014-04-01,7.77,7.77,7.77,7.77,200,3.26716896921099,3.26716896921099,3.26716896921099,3.26716896921099,475.641148237058,0.0,1.0
2014-04-02,7.77,7.77,7.77,7.77,0,3.26716896921099,3.26716896921099,3.26716896921099,3.26716896921099,0,0.0,1.0
2014-04-03,7.9,7.98,7.85,7.85,800,3.32183202789792,3.35547083324372,3.30080777455679,3.30080777455679,1902.56459294823,0.0,1.0
2014-04-04,7.9,7.9,7.9,7.9,0,3.32183202789792,3.32183202789792,3.32183202789792,3.32183202789792,0,0.0,1.0
2014-04-07,7.74,7.99,7.65,7.99,2200,3.25455441720632,3.35967568391195,3.21671076119229,3.35967568391195,5232.05263060763,0.0,1.0
2014-04-08,7.8,7.9101,7.75,7.9101,800,3.27978352121567,3.32607892707283,3.25875926787454,3.32607892707283,1902.56459294823,0.0,1.0
2014-04-09,7.8,7.8,7.65,7.7,8400,3.27978352121567,3.27978352121567,3.21671076119229,3.23773501453342,19976.9282259564,0.0,1.0
2014-04-10,7.86,7.89,7.79,7.85,15900,3.30501262522502,3.3176271772297,3.27557867054744,3.30080777455679,37813.4712848461,0.0,1.0
2014-04-11,7.96,7.96,7.71,7.78,3700,3.34706113190727,3.34706113190727,3.24193986520164,3.27137381987922,8799.36124238557,0.0,1.0
2014-04-14,7.56,7.95,7.56,7.95,700,3.17886710517826,3.34285628123905,3.17886710517826,3.34285628123905,1664.7440188297,0.0,1.0
2014-04-15,7.756,7.756,7.756,7.756,500,3.26128217827548,3.26128217827548,3.26128217827548,3.26128217827548,1189.10287059264,0.0,1.0
2014-04-16,7.85,8.0,7.6,7.68,4400,3.30080777455679,3.36388053458017,3.19568650785116,3.22932531319697,10464.1052612153,0.0,1.0
2014-04-17,7.85,7.85,7.85,7.85,0,3.30080777455679,3.30080777455679,3.30080777455679,3.30080777455679,0,0.0,1.0
2014-04-21,7.6594,7.68,7.6594,7.68,1700,3.22066332082042,3.22932531319697,3.22066332082042,3.22932531319697,4042.94976001499,0.0,1.0
2014-04-22,7.8664,7.95,7.75,7.75,3800,3.30770372965268,3.34285628123905,3.25875926787454,3.25875926787454,9037.1818165041,0.0,1.0
2014-04-23,7.64,7.68,7.61,7.65,4000,3.21250591052406,3.22932531319697,3.19989135851939,3.21671076119229,9512.82296474116,0.0,1.0
2014-04-24,7.66,7.73,7.65,7.69,2600,3.22091561186052,3.25034956653809,3.21671076119229,3.23353016386519,6183.33492708174,0.0,1.0
2014-04-25,7.98,7.98,7.65,7.65,2200,3.35547083324372,3.35547083324372,3.21671076119229,3.21671076119229,5232.05263060764,0.0,1.0
2014-04-28,7.8,8.0,7.65,7.9999,5300,3.27978352121567,3.36388053458017,3.21671076119229,3.36383848607349,12604.490428282,0.0,1.0
2014-04-29,7.8,7.8,7.8,7.8,28,3.27978352121567,3.27978352121567,3.27978352121567,3.27978352121567,66.589760753188,0.0,1.0
2014-04-30,7.83,7.83,7.83,7.83,100,3.29239807322034,3.29239807322034,3.29239807322034,3.29239807322034,237.820574118529,0.0,1.0
2014-05-01,7.95,7.9736,7.9,7.96,1400,3.34285628123905,3.35277972881606,3.32183202789792,3.34706113190727,3329.4880376594,0.0,1.0
2014-05-02,7.9,7.95,7.9,7.95,500,3.32183202789792,3.34285628123905,3.32183202789792,3.34285628123905,1189.10287059264,0.0,1.0
2014-05-05,7.9,7.9,7.9,7.9,20,3.32183202789792,3.32183202789792,3.32183202789792,3.32183202789792,47.5641148237058,0.0,1.0
2014-05-06,7.8,7.83,7.8,7.8,1100,3.27978352121567,3.29239807322034,3.27978352121567,3.27978352121567,2616.02631530381,0.0,1.0
2014-05-07,7.9001,7.9001,7.9001,7.9001,200,3.3218740764046,3.3218740764046,3.3218740764046,3.3218740764046,475.641148237058,0.0,1.0
2014-05-08,7.9,7.9,7.9,7.9,0,3.32183202789792,3.32183202789792,3.32183202789792,3.32183202789792,0,0.0,1.0
2014-05-09,7.9,7.9,7.9,7.9,0,3.32183202789792,3.32183202789792,3.32183202789792,3.32183202789792,0,0.0,1.0
2014-05-12,7.85,7.85,7.85,7.85,300,3.30080777455679,3.30080777455679,3.30080777455679,3.30080777455679,713.461722355587,0.0,1.0
2014-05-13,7.85,7.85,7.85,7.85,1,3.30080777455679,3.30080777455679,3.30080777455679,3.30080777455679,2.37820574118529,0.0,1.0
2014-05-14,7.85,7.85,7.85,7.85,1,3.30080777455679,3.30080777455679,3.30080777455679,3.30080777455679,2.37820574118529,0.0,1.0
2014-05-15,7.8718,7.8718,7.8718,7.8718,1000,3.30997434901353,3.30997434901353,3.30997434901353,3.30997434901353,2378.20574118528,0.0,1.0
2014-05-16,7.85,7.85,7.85,7.85,300,3.30080777455679,3.30080777455679,3.30080777455679,3.30080777455679,713.461722355587,0.0,1.0
2014-05-19,7.85,7.85,7.85,7.85,1,3.30080777455679,3.30080777455679,3.30080777455679,3.30080777455679,2.37820574118529,0.0,1.0
2014-05-20,7.8,7.91,7.8,7.85,3200,3.27978352121567,3.32603687856615,3.27978352121567,3.30080777455679,7610.25837179291,0.0,1.0
2014-05-21,7.85,7.85,7.8,7.8,1500,3.30080777455679,3.30080777455679,3.27978352121567,3.27978352121567,3567.30861177794,0.0,1.0
2014-05-22,7.85,7.85,7.85,7.85,0,3.30080777455679,3.30080777455679,3.30080777455679,3.30080777455679,0,0.0,1.0
2014-05-23,7.85,7.85,7.85,7.85,1,3.30080777455679,3.30080777455679,3.30080777455679,3.30080777455679,2.37820574118529,0.0,1.0
2014-05-27,8.142,8.18,7.951,7.96,5100,3.42358941406897,3.43956784660823,3.34327676630587,3.34706113190727,12128.849280045,0.0,1.0
2014-05-28,8.0,8.0,8.0,8.0,1000,3.36388053458017,3.36388053458017,3.36388053458017,3.36388053458017,2378.20574118529,0.0,1.0
2014-05-29,7.66,8.2699,7.61,8.2699,1700,3.22091561186052,3.47736945411557,3.19989135851939,3.47736945411557,4042.94976001498,0.0,1.0
2014-05-30,8.06,8.14,7.37,7.57,9500,3.38910963858952,3.42274844393533,3.09897494248198,3.18307195584649,22592.9545412603,0.0,1.0
2014-06-02,7.72,7.96,7.5301,7.96,2400,3.24614471586987,3.34706113190727,3.16629460168027,3.34706113190727,5707.69377884468,0.0,1.0
2014-06-03,7.8,7.95,7.75,7.75,4200,3.27978352121567,3.34285628123905,3.25875926787454,3.25875926787454,9988.4641129782,0.0,1.0
2014-06-04,7.8,7.8,7.8,7.8,47,3.27978352121567,3.27978352121567,3.27978352121567,3.27978352121567,111.775669835708,0.0,1.0
2014-06-05,7.95,7.95,7.9,7.9,5200,3.34285628123905,3.34285628123905,3.32183202789792,3.32183202789792,12366.6698541635,0.0,1.0
2014-06-06,8.08,8.08,8.05,8.06,2600,3.39751933992597,3.39751933992597,3.3849047879213,3.38910963858952,6183.33492708176,0.0,1.0
2014-06-09,8.08,8.08,8.08,8.08,400,3.39751933992597,3.39751933992597,3.39751933992597,3.39751933992597,951.282296474116,0.0,1.0
2014-06-10,8.01,8.01,8.0,8.01,1300,3.3680853852484,3.3680853852484,3.36388053458017,3.3680853852484,3091.66746354087,0.0,1.0
2014-06-11,7.99,8.01,7.99,8.01,2300,3.35967568391195,3.3680853852484,3.35967568391195,3.3680853852484,5469.87320472616,0.0,1.0
2014-06-12,8.0,8.0001,8.0,8.0,1800,3.36388053458017,3.36392258308685,3.36388053458017,3.36388053458017,4280.77033413352,0.0,1.0
2014-06-13,8.0,8.0,8.0,8.0,0,3.36388053458017,3.36388053458017,3.36388053458017,3.36388053458017,0,0.0,1.0
2014-06-16,8.0,8.0,8.0,8.0,0,3.36388053458017,3.36388053458017,3.36388053458017,3.36388053458017,0,0.0,1.0
2014-06-17,7.93,8.06,7.8068,8.0,7900,3.3344465799026,3.38910963858952,3.28264281967006,3.36388053458017,18787.8253553637,0.0,1.0
2014-06-18,7.93,7.93,7.93,7.93,0,3.3344465799026,3.3344465799026,3.3344465799026,3.3344465799026,0,0.0,1.0
2014-06-19,7.89,7.89,7.89,7.89,400,3.3176271772297,3.3176271772297,3.3176271772297,3.3176271772297,951.282296474114,0.0,1.0
2014-06-20,7.89,7.89,7.89,7.89,0,3.3176271772297,3.3176271772297,3.3176271772297,3.3176271772297,0,0.0,1.0
2014-06-23,7.98,8.02,7.67,7.82,20500,3.35547083324372,3.37229023591662,3.22512046252874,3.28819322255212,48753.2176942984,0.0,1.0
2014-06-24,7.96,8.03,7.9499,8.03,3500,3.34706113190727,3.37649508658485,3.34281423273236,3.37649508658485,8323.72009414851,0.0,1.0
2014-06-25,7.961,8.02,7.961,8.02,600,3.34748161697409,3.37229023591662,3.34748161697409,3.37229023591662,1426.92344471117,0.0,1.0
2014-06-26,8.0299,8.03,8.0299,8.03,1100,3.37645303807817,3.37649508658485,3.37645303807817,3.37649508658485,2616.02631530381,0.0,1.0
2014-06-27,8.0124,8.04,8.0124,8.03,1500,3.36909454940877,3.38069993725307,3.36909454940877,3.37649508658485,3567.30861177793,0.0,1.0
2014-06-30,7.9318,8.04,7.9318,8.04,400,3.33520345302288,3.38069993725307,3.33520345302288,3.38069993725307,951.282296474114,0.0,1.0
2014-07-01,8.15,8.15,8.04,8.04,700,3.42695329460355,3.42695329460355,3.38069993725307,3.38069993725307,1664.7440188297,0.0,1.0
2014-07-02,8.3,8.34,8.15,8.23,6700,3.49002605462693,3.50684545729983,3.42695329460355,3.46059209994935,15933.9784659414,0.0,1.0
2014-07-03,8.3,8.3,8.16,8.16,7800,3.49002605462693,3.49002605462693,3.43115814527178,3.43115814527178,18550.0047812452,0.0,1.0
2014-07-07,8.3211,8.41,8.3,8.4,5000,3.49889828953688,3.53627941197741,3.49002605462693,3.53207456130918,11891.0287059265,0.0,1.0
2014-07-08,8.38,8.38,8.38,8.38,1900,3.52366485997273,3.52366485997273,3.52366485997273,3.52366485997273,4518.59090825205,0.0,1.0
2014-07-09,8.53,8.55,8.3313,8.3799,6700,3.58673761999611,3.59514732133256,3.50318723721847,3.52362281146605,15933.9784659414,0.0,1.0
2014-07-10,8.3553,8.7108,8.3553,8.38,9000,3.51327887882221,3.66276132007762,3.51327887882221,3.52366485997273,21403.8516706676,0.0,1.0
2014-07-11,8.2,8.44,8.2,8.44,4400,3.44797754794468,3.54889396398208,3.44797754794468,3.54889396398208,10464.1052612153,0.0,1.0
2014-07-14,8.2,8.2,8.19,8.19,2100,3.44797754794468,3.44797754794468,3.44377269727645,3.44377269727645,4994.2320564891,0.0,1.0
2014-07-15,8.15,8.51,8.15,8.2,7800,3.42695329460355,3.57832791865966,3.42695329460355,3.44797754794468,18550.0047812452,0.0,1.0
2014-07-16,7.97,8.1,7.91,8.03,7200,3.3512659825755,3.40592904126242,3.32603687856615,3.37649508658485,17123.0813365341,0.0,1.0
2014-07-17,7.97,7.97,7.97,7.97,1,3.3512659825755,3.3512659825755,3.3512659825755,3.3512659825755,2.37820574118529,0.0,1.0
2014-07-18,7.9327,8.122,7.9327,8.122,1600,3.33558188958302,3.41517971273252,3.33558188958302,3.41517971273252,3805.12918589646,0.0,1.0
2014-07-21,7.96,8.09,7.81,7.81,7700,3.34706113190727,3.4017241905942,3.28398837188389,3.28398837188389,18312.1842071267,0.0,1.0
2014-07-22,8.05,8.07,8.04,8.04,2200,3.3849047879213,3.39331448925775,3.38069993725307,3.38069993725307,5232.05263060763,0.0,1.0
2014-07-23,7.8801,7.8801,7.8801,7.8801,200,3.31346437506815,3.31346437506815,3.31346437506815,3.31346437506815,475.641148237058,0.0,1.0
2014-07-24,7.8801,7.8801,7.8801,7.8801,0,3.31346437506815,3.31346437506815,3.31346437506815,3.31346437506815,0,0.0,1.0
2014-07-25,7.92,7.92,7.92,7.92,200,3.33024172923437,3.33024172923437,3.33024172923437,3.33024172923437,475.641148237058,0.0,1.0
2014-07-28,7.92,7.92,7.92,7.92,52,3.33024172923437,3.33024172923437,3.33024172923437,3.33024172923437,123.666698541635,0.0,1.0
2014-07-29,7.9,7.91,7.9,7.91,1400,3.32183202789792,3.32603687856615,3.32183202789792,3.32603687856615,3329.4880376594,0.0,1.0
2014-07-30,7.9,7.9,7.9,7.9,0,3.32183202789792,3.32183202789792,3.32183202789792,3.32183202789792,0,0.0,1.0
2014-07-31,7.9,7.9,7.9,7.9,0,3.32183202789792,3.32183202789792,3.32183202789792,3.32183202789792,0,0.0,1.0
2014-08-01,8.0,8.28,8.0,8.28,400,3.36388053458017,3.48161635329048,3.36388053458017,3.48161635329048,951.282296474116,0.0,1.0
2014-08-04,7.89,7.92,7.89,7.92,600,3.3176271772297,3.33024172923437,3.3176271772297,3.33024172923437,1426.92344471117,0.0,1.0
2014-08-05,7.5801,7.89,7.5801,7.89,1400,3.1873188550214,3.3176271772297,3.1873188550214,3.3176271772297,3329.4880376594,0.0,1.0
2014-08-06,7.6401,7.6401,7.6401,7.6401,100,3.21254795903075,3.21254795903075,3.21254795903075,3.21254795903075,237.820574118528,0.0,1.0
2014-08-07,7.7,7.8099,7.59,7.59,1600,3.23773501453342,3.28394632337721,3.19148165718294,3.19148165718294,3805.12918589646,0.0,1.0
2014-08-08,7.72,7.72,7.5948,7.62,3800,3.24614471586987,3.24614471586987,3.19349998550369,3.20409620918761,9037.18181650408,0.0,1.0
2014-08-11,7.72,7.72,7.72,7.72,0,3.24614471586987,3.24614471586987,3.24614471586987,3.24614471586987,0,0.0,1.0
2014-08-12,7.5701,7.5701,7.5701,7.5701,100,3.18311400435317,3.18311400435317,3.18311400435317,3.18311400435317,237.820574118529,0.0,1.0
2014-08-13,7.5701,7.5701,7.5701,7.5701,1,3.18311400435317,3.18311400435317,3.18311400435317,3.18311400435317,2.37820574118529,0.0,1.0
2014-08-14,7.87,7.87,7.61,7.61,900,3.30921747589325,3.30921747589325,3.19989135851939,3.19989135851939,2140.38516706676,0.0,1.0
2014-08-15,7.87,7.87,7.87,7.87,46,3.30921747589325,3.30921747589325,3.30921747589325,3.30921747589325,109.397464094523,0.0,1.0
2014-08-18,7.84,7.9,7.6451,7.6451,11200,3.29660292388857,3.32183202789792,3.21465038436486,3.21465038436486,26635.9043012752,0.0,1.0
2014-08-19,7.84,7.84,7.84,7.84,0,3.29660292388857,3.29660292388857,3.29660292388857,3.29660292388857,0,0.0,1.0
2014-08-20,7.82,7.8938,7.8,7.8,6700,3.28819322255212,3.31922502048362,3.27978352121567,3.27978352121567,15933.9784659414,0.0,1.0
2014-08-21,7.7087,7.9,7.67,7.8,19200,3.24139323461477,3.32183202789792,3.22512046252874,3.27978352121567,45661.5502307576,0.0,1.0
2014-08-22,7.66,7.806,7.66,7.8,5600,3.22091561186052,3.2823064316166,3.22091561186052,3.27978352121567,13317.9521506376,0.0,1.0
2014-08-25,7.6799,7.72,7.66,7.66,1400,3.22928326469028,3.24614471586987,3.22091561186052,3.22091561186052,3329.48803765941,0.0,1.0
2014-08-26,7.829,7.829,7.65,7.65,17100,3.29197758815352,3.29197758815352,3.21671076119229,3.21671076119229,40667.3181742684,0.0,1.0
2014-08-27,7.7401,7.7401,7.677,7.6799,7100,3.254596465713,3.254596465713,3.2280638579965,3.22928326469028,16885.2607624155,0.0,1.0
2014-08-28,7.7388,7.7388,7.72,7.72,2100,3.25404983512613,3.25404983512613,3.24614471586987,3.24614471586987,4994.2320564891,0.0,1.0
2014-08-29,7.72,7.72,7.72,7.72,100,3.24614471586987,3.24614471586987,3.24614471586987,3.24614471586987,237.820574118528,0.0,1.0
2014-09-02,7.85,7.85,7.82,7.83,8000,3.30080777455679,3.30080777455679,3.28819322255212,3.29239807322034,19025.6459294823,0.0,1.0
2014-09-03,7.8501,7.8501,7.8,7.8,3200,3.30084982306348,3.30084982306348,3.27978352121567,3.27978352121567,7610.25837179291,0.0,1.0
2014-09-04,7.8765,7.8765,7.8,7.8,1100,3.31195062882759,3.31195062882759,3.27978352121567,3.27978352121567,2616.02631530382,0.0,1.0
2014-09-05,7.85,7.8789,7.85,7.85,1700,3.30080777455679,3.31295979298797,3.30080777455679,3.30080777455679,4042.94976001499,0.0,1.0
2014-09-08,7.94,7.94,7.73,7.73,200,3.33865143057082,3.33865143057082,3.25034956653809,3.25034956653809,475.641148237058,0.0,1.0
2014-09-09,7.8501,7.8999,7.8,7.85,7800,3.30084982306348,3.32178997939124,3.27978352121567,3.30080777455679,18550.0047812452,0.0,1.0
2014-09-10,7.95,7.95,7.86,7.86,4700,3.34285628123905,3.34285628123905,3.30501262522502,3.30501262522502,11177.5669835708,0.0,1.0
2014-09-11,7.8,7.8,7.8,7.8,300,3.27978352121567,3.27978352121567,3.27978352121567,3.27978352121567,713.461722355586,0.0,1.0
2014-09-12,7.75,7.8399,7.75,7.78,4200,3.25875926787454,3.29656087538189,3.25875926787454,3.27137381987922,9988.46411297821,0.0,1.0
2014-09-15,7.75,7.75,7.69,7.69,300,3.25875926787454,3.25875926787454,3.23353016386519,3.23353016386519,713.461722355587,0.0,1.0
2014-09-16,7.79,7.79,7.76,7.7825,2300,3.27557867054744,3.27557867054744,3.26296411854277,3.27242503254627,5469.87320472617,0.0,1.0
2014-09-17,7.75,7.75,7.75,7.75,100,3.25875926787454,3.25875926787454,3.25875926787454,3.25875926787454,237.820574118529,0.0,1.0
2014-09-18,7.86,7.86,7.65,7.71,9900,3.30501262522502,3.30501262522502,3.21671076119229,3.24193986520164,23544.2368377343,0.0,1.0
2014-09-19,7.8,7.8,7.73,7.73,2900,3.27978352121567,3.27978352121567,3.25034956653809,3.25034956653809,6896.79664943733,0.0,1.0
2014-09-22,7.8,7.8,7.77,7.7899,13935,3.27978352121567,3.27978352121567,3.26716896921099,3.27553662204076,33140.297003417,0.0,1.0
2014-09-23,7.7501,7.7501,7.7501,7.7501,661,3.25880131638122,3.25880131638122,3.25880131638122,3.25880131638122,1571.99399492348,0.0,1.0
2014-09-24,7.8101,7.8101,7.73,7.73,501,3.28403042039058,3.28403042039058,3.25034956653809,3.25034956653809,1191.48107633383,0.0,1.0
2014-09-25,7.91,7.91,7.73,7.73,2053,3.32603687856615,3.32603687856615,3.25034956653809,3.25034956653809,4882.45638665339,0.0,1.0
2014-09-26,7.91,7.91,7.91,7.91,60,3.32603687856615,3.32603687856615,3.32603687856615,3.32603687856615,142.692344471117,0.0,1.0
2014-09-29,7.91,7.91,7.91,7.91,1,3.32603687856615,3.32603687856615,3.32603687856615,3.32603687856615,2.37820574118528,0.0,1.0
2014-09-30,7.756,7.756,7.73,7.74,4936,3.26128217827548,3.26128217827548,3.25034956653809,3.25455441720632,11738.8235384906,0.0,1.0
2014-10-01,7.83,7.83,7.83,7.83,157,3.29239807322034,3.29239807322034,3.29239807322034,3.29239807322034,373.378301366091,0.0,1.0
2014-10-02,7.63,7.63,7.63,7.63,100,3.20830105985584,3.20830105985584,3.20830105985584,3.20830105985584,237.820574118529,0.0,1.0
2014-10-03,7.8001,7.8001,7.65,7.65,3942,3.27982556972235,3.27982556972235,3.21671076119229,3.21671076119229,9374.8870317524,0.0,1.0
2014-10-06,7.85,7.85,7.81,7.81,797,3.30080777455679,3.30080777455679,3.28398837188389,3.28398837188389,1895.42997572468,0.0,1.0
2014-10-07,7.85,7.85,7.85,7.85,0,3.30080777455679,3.30080777455679,3.30080777455679,3.30080777455679,0,0.0,1.0
2014-10-08,7.7,7.7,7.7,7.7,112,3.23773501453342,3.23773501453342,3.23773501453342,3.23773501453342,266.359043012752,0.0,1.0
2014-10-09,7.7101,7.7101,7.71,7.71,721,3.24198191370832,3.24198191370832,3.24193986520164,3.24193986520164,1714.68633939459,0.0,1.0
2014-10-10,7.7101,7.7101,7.7101,7.7101,1,3.24198191370832,3.24198191370832,3.24198191370832,3.24198191370832,2.37820574118529,0.0,1.0
2014-10-13,7.7,7.72,7.65,7.72,1051,3.23773501453342,3.24614471586987,3.21671076119229,3.24614471586987,2499.49423398573,0.0,1.0
2014-10-14,7.709,7.7157,7.7,7.7,2891,3.24151938013482,3.24433663008253,3.23773501453342,3.23773501453342,6875.39279776666,0.0,1.0
2014-10-15,7.5,7.57,7.5,7.5,4725,3.15363800116891,3.18307195584649,3.15363800116891,3.15363800116891,11237.0221271005,0.0,1.0
2014-10-16,7.45,7.45,7.2,7.27,10544,3.13261374782779,3.13261374782779,3.02749248112216,3.05692643579973,25075.8013350576,0.0,1.0
2014-10-17,7.45,7.45,7.45,7.45,1,3.13261374782779,3.13261374782779,3.13261374782779,3.13261374782779,2.37820574118528,0.0,1.0
2014-10-20,7.45,7.45,7.45,7.45,93,3.13261374782779,3.13261374782779,3.13261374782779,3.13261374782779,221.173133930231,0.0,1.0
2014-10-21,7.63,7.63,7.54,7.54,500,3.20830105985584,3.20830105985584,3.17045740384181,3.17045740384181,1189.10287059264,0.0,1.0
2014-10-22,7.63,7.63,7.63,7.63,0,3.20830105985584,3.20830105985584,3.20830105985584,3.20830105985584,0,0.0,1.0
2014-10-23,7.8399,7.8399,7.8399,7.8399,232,3.29656087538189,3.29656087538189,3.29656087538189,3.29656087538189,551.743731954986,0.0,1.0
2014-10-24,7.7301,7.7301,7.69,7.69,3300,3.25039161504477,3.25039161504477,3.23353016386519,3.23353016386519,7848.07894591146,0.0,1.0
2014-10-27,7.98,8.04,7.97,8.04,2821,3.35547083324372,3.38069993725307,3.3512659825755,3.38069993725307,6708.9183958837,0.0,1.0
2014-10-28,8.21,8.21,7.94,7.94,1201,3.4521823986129,3.4521823986129,3.33865143057082,3.33865143057082,2856.22509516353,0.0,1.0
2014-10-29,8.01,8.05,7.99,8.05,2457,3.3680853852484,3.3849047879213,3.35967568391195,3.3849047879213,5843.25150609225,0.0,1.0
2014-10-30,7.7856,7.7856,7.7856,7.7856,502,3.27372853625342,3.27372853625342,3.27372853625342,3.27372853625342,1193.85928207502,0.0,1.0
2014-10-31,8.0,8.19,7.9,8.19,1512,3.36388053458017,3.44377269727645,3.32183202789792,3.44377269727645,3595.84708067216,0.0,1.0
2014-11-03,7.9462,7.9462,7.9462,7.9462,768,3.34125843798512,3.34125843798512,3.34125843798512,3.34125843798512,1826.4620092303,0.0,1.0
2014-11-04,7.88,8.2,7.88,7.98,9336,3.31342232656147,3.44797754794468,3.31342232656147,3.35547083324372,22202.9287997058,0.0,1.0
2014-11-05,7.98,8.2,7.98,7.98,1915,3.35547083324372,3.44797754794468,3.35547083324372,3.35547083324372,4554.26399436983,0.0,1.0
2014-11-06,8.2,8.2,7.62,7.62,6446,3.44797754794468,3.44797754794468,3.20409620918761,3.20409620918761,15329.9142076803,0.0,1.0
2014-11-07,8.13,8.22,7.87,8.0999,23962,3.4185435932671,3.45638724928113,3.30921747589325,3.40588699275574,56986.5659702819,0.0,1.0
2014-11-10,8.12,8.3001,7.7,7.7,15758,3.41433874259888,3.49006810313361,3.23773501453342,3.23773501453342,37475.7660695977,0.0,1.0
2014-11-11,8.09,8.3,7.95,8.3,2901,3.4017241905942,3.49002605462693,3.34285628123905,3.49002605462693,6899.17485517852,0.0,1.0
2014-11-12,8.2,8.35,8.0236,8.04,15253,3.44797754794468,3.51105030796806,3.37380398215718,3.38069993725307,36274.7721702992,0.0,1.0
2014-11-13,8.21,8.22,8.12,8.22,14038,3.4521823986129,3.45638724928113,3.41433874259888,3.45638724928113,33385.2521947591,0.0,1.0
2014-11-14,8.2,8.319,8.1,8.2,19609,3.44797754794468,3.49801527089656,3.40592904126242,3.44797754794468,46634.2363789023,0.0,1.0
2014-11-17,8.203,8.24,8.19,8.22,3996,3.44923900314514,3.46479695061758,3.44377269727645,3.45638724928113,9503.31014177642,0.0,1.0
2014-11-18,8.31,8.31,8.23,8.2301,8765,3.49423090529515,3.49423090529515,3.46059209994935,3.46063414845603,20844.9733214891,0.0,1.0
2014-11-19,8.34,8.34,8.31,8.32,2000,3.50684545729983,3.50684545729983,3.49423090529515,3.49843575596338,4756.41148237057,0.0,1.0
2014-11-20,8.3,8.41,8.28,8.3,12987,3.49002605462693,3.53627941197741,3.48161635329048,3.49002605462693,30885.7579607733,0.0,1.0
2014-11-21,8.33,8.45,8.2,8.2,21056,3.5026406066316,3.55309881465031,3.44797754794468,3.44797754794468,50075.5000863975,0.0,1.0
2014-11-24,8.3468,8.41,8.3276,8.39,3852,3.50970475575422,3.53627941197741,3.50163144247123,3.52786971064096,9160.84851504573,0.0,1.0
2014-11-25,8.42,8.434,8.3599,8.3599,3158,3.54048426264563,3.54637105358115,3.5152131101296,3.5152131101296,7510.37373066314,0.0,1.0
2014-11-26,8.29,8.43,8.29,8.29,900,3.4858212039587,3.54468911331386,3.4858212039587,3.4858212039587,2140.38516706676,0.0,1.0
2014-11-28,8.3,8.3,8.3,8.3,200,3.49002605462693,3.49002605462693,3.49002605462693,3.49002605462693,475.641148237057,0.0,1.0
2014-12-01,8.34,8.449,8.18,8.449,14595,3.50684545729983,3.55267832958348,3.43956784660823,3.55267832958348,34709.9127925993,0.0,1.0
2014-12-02,8.2327,8.2327,8.2327,8.2327,400,3.46172740962977,3.46172740962977,3.46172740962977,3.46172740962977,951.282296474116,0.0,1.0
2014-12-03,8.31,8.456,8.31,8.4,2432,3.49423090529515,3.55562172505124,3.49423090529515,3.53207456130918,5783.79636256263,0.0,1.0
2014-12-04,8.31,8.31,8.3,8.3,1050,3.49423090529515,3.49423090529515,3.49002605462693,3.49002605462693,2497.11602824455,0.0,1.0
2014-12-05,8.3,8.301,8.29,8.301,1966,3.49002605462693,3.49044653969375,3.4858212039587,3.49044653969375,4675.55248717027,0.0,1.0
2014-12-08,8.35,8.35,8.35,8.35,669,3.51105030796806,3.51105030796806,3.51105030796806,3.51105030796806,1591.01964085296,0.0,1.0
2014-12-09,8.1,8.17,8.05,8.17,5474,3.40592904126242,3.43536299594,3.3849047879213,3.43536299594,13018.2982272483,0.0,1.0
2014-12-10,7.74,8.08,7.68,7.9,11135,3.41013389193065,3.55993305514207,3.38369874548157,3.48062761579485,25273.1718845228,0.37,1.0
2014-12-11,7.87,7.94,7.681,7.85,15675,3.46741004257031,3.4982510467609,3.38413933125573,3.45859832708729,35577.6353201522,0.0,1.0
2014-12-12,7.9599,8.07,7.6801,7.6801,20701,3.50701870366651,3.55552719740056,3.38374280405899,3.38374280405899,46985.1756786265,0.0,1.0
2014-12-15,7.95,8.2,7.75,8.2,38776,3.50265690450241,3.61280334804022,3.41453974967216,3.61280334804022,88010.1044449265,0.0,1.0
2014-12-16,8.24,8.24,7.69,7.7,6169,3.63042677900627,3.63042677900627,3.38810460322309,3.3925104609646,14001.8138622022,0.0,1.0
2014-12-17,7.95,8.05,7.8999,8.03,6138,3.50265690450241,3.54671548191754,3.48058355721743,3.53790376643451,13931.4529885228,0.0,1.0
2014-12-18,7.81,8.18,7.75,8.02,42726,3.44097489612124,3.6039916325572,3.41453974967216,3.533497908693,96975.4415750444,0.0,1.0
2014-12-19,7.87,8.48,7.75,7.99,12726,3.46741004257031,3.73616736480257,3.41453974967216,3.52028033546846,28884.2734981982,0.0,1.0
2014-12-22,7.97,8.24,7.92,7.96,10623,3.51146861998544,3.63042677900627,3.48943933127787,3.50706276224392,24111.0826160113,0.0,1.0
2014-12-23,8.12,8.12,7.84,7.94,5291,3.57755648610812,3.57755648610812,3.45419246934577,3.4982510467609,12009.0123431531,0.0,1.0
2014-12-24,8.25,8.3,7.9,8.29,19256,3.63483263674779,3.65686192545535,3.48062761579485,3.65245606771383,43705.451082925,0.0,1.0
2014-12-26,8.7899,8.97,8.13,8.4,35874,3.87270489621204,3.95205439413668,3.58196234384964,3.70092050287047,81423.4187862929,0.0,1.0
2014-12-29,8.43,8.7,8.43,8.7,17086,3.71413807609501,3.83309623511585,3.71413807609501,3.83309623511585,38780.1899253665,0.0,1.0
2014-12-30,8.64,8.64,8.42,8.64,3712,3.80666108866677,3.80666108866677,3.7097322183535,3.80666108866677,8425.14719670846,0.0,1.0
2014-12-31,8.7,8.7,8.35,8.59,19891,3.83309623511585,3.83309623511585,3.67889121416291,3.78463179995921,45146.7141405516,0.0,1.0
2015-01-02,8.47,8.47,8.47,8.47,223,3.73176150706106,3.73176150706106,3.73176150706106,3.73176150706106,506.144349371224,0.0,1.0
2015-01-05,8.55,8.57,8.28,8.55,14675,3.76700836899316,3.77582008447618,3.64805020997232,3.76700836899316,33307.9297175907,0.0,1.0
2015-01-06,8.4084,8.4504,8.26,8.31,2185,3.70462142337334,3.72312602588769,3.6392384944893,3.66126778319686,4959.30674159698,0.0,1.0
2015-01-07,8.31,8.414,8.21,8.414,1310,3.66126778319686,3.70708870370859,3.61720920578174,3.70708870370859,2973.31433935562,0.0,1.0
2015-01-08,8.44,8.44,8.27,8.27,400,3.71854393383652,3.71854393383652,3.64364435223081,3.64364435223081,907.882241024618,0.0,1.0
2015-01-09,8.32,8.44,8.06,8.23,26154,3.66567364093837,3.71854393383652,3.55112133965905,3.62602092126476,59361.8803293947,0.0,1.0
2015-01-12,8.56,8.58,8.03,8.26,33375,3.77141422673467,3.7802259422177,3.53790376643451,3.6392384944893,75751.4244854916,0.0,1.0
2015-01-13,8.12,8.64,8.12,8.5,110507,3.57755648610812,3.80666108866677,3.57755648610812,3.7449790802856,250818.357022269,0.0,1.0
2015-01-14,8.1,8.26,8.1,8.22,17510,3.5687447706251,3.6392384944893,3.5687447706251,3.62161506352325,39742.5451008526,0.0,1.0
2015-01-15,7.88,8.02,7.88,7.89,11561,3.47181590031182,3.533497908693,3.47181590031182,3.47622175805334,26240.066471214,0.0,1.0
2015-01-16,7.87,7.9199,7.8,7.9199,2551,3.46741004257031,3.48939527270046,3.43656903837972,3.48939527270046,5790.0189921345,0.0,1.0
2015-01-20,7.93,7.95,7.44,7.95,32198,3.49384518901939,3.50265690450241,3.27795815968528,3.50265690450241,73079.9809912765,0.0,1.0
2015-01-21,8.08,8.08,7.7499,7.8,4092,3.55993305514207,3.55993305514207,3.41449569109475,3.43656903837972,9287.63532568185,0.0,1.0
2015-01-22,8.25,8.3,8.1,8.1,6584,3.63483263674779,3.65686192545535,3.5687447706251,3.5687447706251,14943.7416872652,0.0,1.0
2015-01-23,8.17,8.19,7.9,8.0,25939,3.59958577481569,3.60839749029871,3.48062761579485,3.52468619320997,58873.8936248438,0.0,1.0
2015-01-26,8.33,8.59,7.87,8.17,34531,3.67007949867988,3.78463179995921,3.46741004257031,3.59958577481569,78375.2041620528,0.0,1.0
2015-01-27,8.2,8.63,8.19,8.42,48855,3.61280334804022,3.80225523092526,3.60839749029871,3.7097322183535,110886.467213144,0.0,1.0
2015-01-28,8.02,8.64,7.9,8.28,173273,3.533497908693,3.80666108866677,3.48062761579485,3.64805020997232,393278.698872646,0.0,1.0
2015-01-29,7.8001,8.0,7.8,8.0,1459,3.43661309695714,3.52468619320997,3.43656903837972,3.52468619320997,3311.50047413729,0.0,1.0
2015-01-30,7.64,7.949,7.44,7.7,19335,3.36607531451552,3.50221631872826,3.27795815968528,3.3925104609646,43884.7578255275,0.0,1.0
2015-02-02,8.04,8.04,7.65,7.65,20780,3.54230962417602,3.54230962417602,3.37048117225704,3.37048117225704,47164.4824212289,0.0,1.0
2015-02-03,7.86,8.09,7.69,7.82,39653,3.4630041848288,3.56433891288359,3.38810460322309,3.44538075386275,90000.6362583729,0.0,1.0
2015-02-04,7.728,7.97,7.66,7.97,1403,3.40484686264083,3.51146861998544,3.37488702999855,3.51146861998544,3184.39696039385,0.0,1.0
2015-02-05,7.75,7.75,7.7,7.7,2623,3.41453974967216,3.41453974967216,3.3925104609646,3.3925104609646,5953.43779551894,0.0,1.0
2015-02-06,7.6905,7.75,7.65,7.75,7391,3.38832489611016,3.41453974967216,3.37048117225704,3.41453974967216,16775.3941085324,0.0,1.0
2015-02-09,7.6905,7.6905,7.6905,7.6905,25,3.38832489611016,3.38832489611016,3.38832489611016,3.38832489611016,56.7426400640387,0.0,1.0
2015-02-10,7.83,7.83,7.6563,7.6563,3480,3.44978661160426,3.44978661160426,3.37325686263419,3.37325686263419,7898.57549691418,0.0,1.0
2015-02-11,7.89,7.95,7.59,7.5999,7539,3.47622175805334,3.50265690450241,3.34404602580796,3.34840782497206,17111.3105377115,0.0,1.0
2015-02-12,7.87,7.87,7.87,7.87,1064,3.46741004257031,3.46741004257031,3.46741004257031,3.46741004257031,2414.96676112548,0.0,1.0
2015-02-13,7.95,7.96,7.72,7.85,4436,3.50265690450241,3.50706276224392,3.40132217644762,3.45859832708729,10068.414052963,0.0,1.0
2015-02-17,7.98,7.98,7.96,7.98,1309,3.51587447772695,3.51587447772695,3.50706276224392,3.51587447772695,2971.04463375306,0.0,1.0
2015-02-18,7.97,7.97,7.95,7.96,2000,3.51146861998544,3.51146861998544,3.50265690450241,3.50706276224392,4539.41120512308,0.0,1.0
2015-02-19,8.03,8.07,7.821,7.95,23093,3.53790376643451,3.55552719740056,3.4458213396369,3.50265690450241,52414.3114799538,0.0,1.0
2015-02-20,7.98,7.99,7.7999,7.9,4013,3.51587447772695,3.52028033546846,3.43652497980231,3.48062761579485,9108.32858307948,0.0,1.0
2015-02-23,7.81,8.0,7.81,7.8992,5500,3.44097489612124,3.52468619320997,3.44097489612124,3.48027514717553,12483.3808140885,0.0,1.0
2015-02-24,7.87,7.9063,7.85,7.9063,3006,3.46741004257031,3.483403306172,3.45859832708729,3.483403306172,6822.73504130001,0.0,1.0
2015-02-25,7.9899,8.03,7.97,8.03,1923,3.52023627689105,3.53790376643451,3.51146861998544,3.53790376643451,4364.64387372584,0.0,1.0
2015-02-26,7.97,7.99,7.97,7.99,300,3.51146861998544,3.52028033546846,3.51146861998544,3.52028033546846,680.911680768463,0.0,1.0
2015-02-27,8.01,8.01,7.9,7.9,1910,3.52909205095149,3.52909205095149,3.48062761579485,3.48062761579485,4335.13770089255,0.0,1.0
2015-03-02,8.0299,8.04,7.77,7.77,7805,3.5378597078571,3.54230962417602,3.42335146515519,3.42335146515519,17715.0522279928,0.0,1.0
2015-03-03,8.0299,8.0299,8.0299,8.0299,0,3.5378597078571,3.5378597078571,3.5378597078571,3.5378597078571,0,0.0,1.0
2015-03-04,8.04,8.04,8.04,8.04,202,3.54230962417602,3.54230962417602,3.54230962417602,3.54230962417602,458.480531717432,0.0,1.0
2015-03-05,7.92,7.99,7.81,7.851,7736,3.48943933127787,3.52028033546846,3.44097489612124,3.45903891286144,17558.4425414161,0.0,1.0
2015-03-06,7.92,7.92,7.92,7.92,0,3.48943933127787,3.48943933127787,3.48943933127787,3.48943933127787,0,0.0,1.0
2015-03-09,7.91,7.91,7.9,7.91,3575,3.48503347353636,3.48503347353636,3.48062761579485,3.48503347353636,8114.19752915753,0.0,1.0
2015-03-10,7.83,7.86,7.71,7.86,6900,3.44978661160426,3.4630041848288,3.39691631870611,3.4630041848288,15660.9686576747,0.0,1.0
2015-03-11,7.85,7.85,7.85,7.85,525,3.45859832708729,3.45859832708729,3.45859832708729,3.45859832708729,1191.59544134481,0.0,1.0
2015-03-12,7.82,7.861,7.82,7.861,1384,3.44538075386275,3.46344477060295,3.44538075386275,3.46344477060295,3141.27255394518,0.0,1.0
2015-03-13,7.75,7.75,7.7,7.7,1291,3.41453974967216,3.41453974967216,3.3925104609646,3.3925104609646,2930.18993290696,0.0,1.0
2015-03-16,7.93,7.93,7.87,7.88,4900,3.49384518901939,3.49384518901939,3.46741004257031,3.47181590031182,11121.5574525516,0.0,1.0
2015-03-17,7.91,7.91,7.8,7.8,5250,3.48503347353636,3.48503347353636,3.43656903837972,3.43656903837972,11915.9544134481,0.0,1.0
2015-03-18,7.88,7.88,7.8,7.8,3089,3.47181590031182,3.47181590031182,3.43656903837972,3.43656903837972,7011.12060631262,0.0,1.0
2015-03-19,7.85,7.85,7.83,7.831,2333,3.45859832708729,3.45859832708729,3.44978661160426,3.45022719737841,5295.22317077608,0.0,1.0
2015-03-20,7.974,7.99,7.9237,7.98,7180,3.51323096308204,3.52028033546846,3.49106949864223,3.51587447772695,16296.4862263919,0.0,1.0
2015-03-23,7.9,7.945,7.65,7.65,3590,3.48062761579485,3.50045397563165,3.37048117225704,3.37048117225704,8148.24311319594,0.0,1.0
2015-03-24,7.96,7.98,7.91,7.911,471,3.50706276224392,3.51587447772695,3.48503347353636,3.48547405931051,1069.03133880649,0.0,1.0
2015-03-25,7.8744,7.96,7.74,7.74,3650,3.46934861997658,3.50706276224392,3.41013389193065,3.41013389193065,8284.42544934963,0.0,1.0
2015-03-26,7.88,7.94,7.81,7.81,700,3.47181590031182,3.4982510467609,3.44097489612124,3.44097489612124,1588.79392179308,0.0,1.0
2015-03-27,7.94,7.94,7.69,7.69,1100,3.4982510467609,3.4982510467609,3.38810460322309,3.38810460322309,2496.6761628177,0.0,1.0
2015-03-30,7.96,7.96,7.9,7.95,6435,3.50706276224392,3.50706276224392,3.48062761579485,3.50265690450241,14605.5555524836,0.0,1.0
2015-03-31,7.9001,7.95,7.8001,7.8001,3460,3.48067167437226,3.50265690450241,3.43661309695714,3.43661309695714,7853.18138486295,0.0,1.0
2015-04-01,7.9001,7.9001,7.9001,7.9001,0,3.48067167437226,3.48067167437226,3.48067167437226,3.48067167437226,0,0.0,1.0
2015-04-02,7.91,7.91,7.7501,7.91,1600,3.48503347353636,3.48503347353636,3.41458380824958,3.48503347353636,3631.52896409847,0.0,1.0
2015-04-06,7.91,7.91,7.91,7.91,0,3.48503347353636,3.48503347353636,3.48503347353636,3.48503347353636,0,0.0,1.0
2015-04-07,7.94,7.95,7.92,7.92,1324,3.4982510467609,3.50265690450241,3.48943933127787,3.48943933127787,3005.09021779148,0.0,1.0
2015-04-08,7.87,7.95,7.77,7.78,2847,3.46741004257031,3.50265690450241,3.42335146515519,3.4277573228967,6461.85185049272,0.0,1.0
2015-04-09,7.88,7.88,7.879,7.879,2000,3.47181590031182,3.47181590031182,3.47137531453767,3.47137531453767,4539.41120512309,0.0,1.0
2015-04-10,7.97,7.97,7.93,7.93,2200,3.51146861998544,3.51146861998544,3.49384518901939,3.49384518901939,4993.35232563539,0.0,1.0
2015-04-13,7.96,7.96,7.96,7.96,500,3.50706276224392,3.50706276224392,3.50706276224392,3.50706276224392,1134.85280128077,0.0,1.0
2015-04-14,7.801,7.801,7.801,7.801,400,3.43700962415388,3.43700962415388,3.43700962415388,3.43700962415388,907.882241024617,0.0,1.0
2015-04-15,7.81,7.81,7.81,7.81,206,3.44097489612124,3.44097489612124,3.44097489612124,3.44097489612124,467.559354127678,0.0,1.0
2015-04-16,7.8251,7.8251,7.81,7.81,1317,3.44762774131092,3.44762774131092,3.44097489612124,3.44097489612124,2989.20227857355,0.0,1.0
2015-04-17,7.8251,7.8251,7.8251,7.8251,0,3.44762774131092,3.44762774131092,3.44762774131092,3.44762774131092,0,0.0,1.0
2015-04-20,7.91,7.91,7.9,7.91,1601,3.48503347353636,3.48503347353636,3.48062761579485,3.48503347353636,3633.79866970103,0.0,1.0
2015-04-21,7.91,7.91,7.91,7.91,400,3.48503347353636,3.48503347353636,3.48503347353636,3.48503347353636,907.882241024618,0.0,1.0
2015-04-22,7.91,7.91,7.91,7.91,0,3.48503347353636,3.48503347353636,3.48503347353636,3.48503347353636,0,0.0,1.0
2015-04-23,7.89,7.89,7.89,7.89,750,3.47622175805334,3.47622175805334,3.47622175805334,3.47622175805334,1702.27920192116,0.0,1.0
2015-04-24,7.89,7.9,7.89,7.9,823,3.47622175805334,3.48062761579485,3.47622175805334,3.48062761579485,1867.96771090815,0.0,1.0
2015-04-27,7.93,7.93,7.92,7.929,1858,3.49384518901939,3.49384518901939,3.48943933127787,3.49340460324524,4217.11300955935,0.0,1.0
2015-04-28,8.01,8.0437,8.01,8.02,615,3.52909205095149,3.54393979154038,3.52909205095149,3.533497908693,1395.86894557535,0.0,1.0
2015-04-29,8.01,8.01,8.01,8.01,0,3.52909205095149,3.52909205095149,3.52909205095149,3.52909205095149,0,0.0,1.0
2015-04-30,7.7933,8.03,7.78,8.03,4706,3.43361711369291,3.53790376643451,3.4277573228967,3.53790376643451,10681.2345656546,0.0,1.0
2015-05-01,7.81,7.81,7.81,7.81,268,3.44097489612124,3.44097489612124,3.44097489612124,3.44097489612124,608.281101486493,0.0,1.0
2015-05-04,7.92,7.92,7.7499,7.75,2986,3.48943933127787,3.48943933127787,3.41449569109475,3.41453974967216,6777.34092924878,0.0,1.0
2015-05-05,7.8166,7.8166,7.8166,7.8166,100,3.44388276223063,3.44388276223063,3.44388276223063,3.44388276223063,226.970560256155,0.0,1.0
2015-05-06,7.8166,7.8166,7.8166,7.8166,20,3.44388276223063,3.44388276223063,3.44388276223063,3.44388276223063,45.394112051231,0.0,1.0
2015-05-07,7.8166,7.8166,7.8166,7.8166,0,3.44388276223063,3.44388276223063,3.44388276223063,3.44388276223063,0,0.0,1.0
2015-05-08,7.85,7.86,7.74,7.75,4500,3.45859832708729,3.4630041848288,3.41013389193065,3.41453974967216,10213.6752115269,0.0,1.0
2015-05-11,7.82,7.8502,7.78,7.8502,3753,3.44538075386275,3.45868644424212,3.4277573228967,3.45868644424212,8518.20512641348,0.0,1.0
2015-05-12,7.88,7.8801,7.63,7.7,9187,3.47181590031182,3.47185995888924,3.36166945677401,3.3925104609646,20851.7853707329,0.0,1.0
2015-05-13,7.9,7.92,7.76,7.76,9352,3.48062761579485,3.48943933127787,3.41894560741367,3.41894560741367,21226.2867951556,0.0,1.0
2015-05-14,8.0,8.0,8.0,8.0,100,3.52468619320997,3.52468619320997,3.52468619320997,3.52468619320997,226.970560256155,0.0,1.0
2015-05-15,8.0,8.0,7.99,7.99,2593,3.52468619320997,3.52468619320997,3.52028033546846,3.52028033546846,5885.34662744209,0.0,1.0
2015-05-18,8.028,8.028,7.99,7.99,903,3.53702259488621,3.53702259488621,3.52028033546846,3.52028033546846,2049.54415911307,0.0,1.0
2015-05-19,8.0401,8.0401,8.04,8.0401,1450,3.54235368275344,3.54235368275344,3.54230962417602,3.54235368275344,3291.07312371424,0.0,1.0
2015-05-20,8.02,8.0501,7.73,7.73,5100,3.533497908693,3.54675954049495,3.40572803418914,3.40572803418914,11575.4985730639,0.0,1.0
2015-05-21,8.04,8.04,7.85,7.85,9849,3.54230962417602,3.54230962417602,3.45859832708729,3.45859832708729,22354.3304796287,0.0,1.0
2015-05-22,8.22,8.22,8.076,8.09,4609,3.62161506352325,3.62161506352325,3.55817071204547,3.56433891288359,10461.0731222062,0.0,1.0
2015-05-26,8.01,8.162,7.76,8.162,9512,3.52909205095149,3.59606108862248,3.41894560741367,3.59606108862248,21589.4396915654,0.0,1.0
2015-05-27,8.052,8.052,8.052,8.052,644,3.54759665346584,3.54759665346584,3.54759665346584,3.54759665346584,1461.69040804963,0.0,1.0
2015-05-28,8.052,8.052,8.052,8.052,5,3.54759665346584,3.54759665346584,3.54759665346584,3.54759665346584,11.3485280128077,0.0,1.0
2015-05-29,8.05,8.05,7.92,8.05,3151,3.54671548191754,3.54671548191754,3.48943933127787,3.54671548191754,7151.84235367142,0.0,1.0
2015-06-01,8.113,8.15,8.113,8.15,453,3.57447238568906,3.59077405933266,3.57447238568906,3.59077405933266,1028.17663796038,0.0,1.0
2015-06-02,8.3229,8.3229,8.3229,8.3229,1000,3.66695133968341,3.66695133968341,3.66695133968341,3.66695133968341,2269.70560256155,0.0,1.0
2015-06-03,8.1001,8.1001,8.0201,8.0201,588,3.56878882920251,3.56878882920251,3.53354196727041,3.53354196727041,1334.58689430619,0.0,1.0
2015-06-04,8.1,8.22,8.1,8.15,1150,3.5687447706251,3.62161506352325,3.5687447706251,3.59077405933266,2610.16144294577,0.0,1.0
2015-06-05,8.1,8.1,8.1,8.1,0,3.5687447706251,3.5687447706251,3.5687447706251,3.5687447706251,0,0.0,1.0
2015-06-08,8.2,8.2168,8.17,8.18,2849,3.61280334804022,3.62020518904596,3.59958577481569,3.6039916325572,6466.39126169785,0.0,1.0
2015-06-09,8.23,8.23,8.0201,8.0201,201,3.62602092126476,3.62602092126476,3.53354196727041,3.53354196727041,456.21082611487,0.0,1.0
2015-06-10,8.3899,8.57,8.23,8.57,3998,3.69647058655154,3.77582008447618,3.62602092126476,3.77582008447618,9074.28299904107,0.0,1.0
2015-06-11,8.13,8.13,8.02,8.021,3085,3.58196234384964,3.58196234384964,3.533497908693,3.53393849446715,7002.04178390236,0.0,1.0
2015-06-12,8.13,8.13,8.13,8.13,0,3.58196234384964,3.58196234384964,3.58196234384964,3.58196234384964,0,0.0,1.0
2015-06-15,8.13,8.13,8.13,8.13,101,3.58196234384964,3.58196234384964,3.58196234384964,3.58196234384964,229.240265858716,0.0,1.0
2015-06-16,8.13,8.14,8.13,8.14,1152,3.58196234384964,3.58636820159115,3.58196234384964,3.58636820159115,2614.7008541509,0.0,1.0
2015-06-17,8.4,8.4,8.4,8.4,121,3.70092050287047,3.70092050287047,3.70092050287047,3.70092050287047,274.634377909947,0.0,1.0
2015-06-18,8.4,8.4,8.4,8.4,0,3.70092050287047,3.70092050287047,3.70092050287047,3.70092050287047,0,0.0,1.0
2015-06-19,8.4,8.4,8.4,8.4,3,3.70092050287047,3.70092050287047,3.70092050287047,3.70092050287047,6.80911680768464,0.0,1.0
2015-06-22,8.4,8.4,8.4,8.4,0,3.70092050287047,3.70092050287047,3.70092050287047,3.70092050287047,0,0.0,1.0
2015-06-23,8.4,8.4,8.4,8.4,0,3.70092050287047,3.70092050287047,3.70092050287047,3.70092050287047,0,0.0,1.0
2015-06-24,8.1,8.1,8.02,8.06,900,3.5687447706251,3.5687447706251,3.533497908693,3.55112133965905,2042.73504230539,0.0,1.0
2015-06-25,8.1954,8.23,8.1954,8.23,1400,3.61077665347913,3.62602092126476,3.61077665347913,3.62602092126476,3177.58784358616,0.0,1.0
2015-06-26,7.85,8.073,7.75,8.05,6532,3.45859832708729,3.55684895472301,3.41453974967216,3.54671548191754,14825.716995932,0.0,1.0
2015-06-29,7.9,8.04,7.84,7.85,2036,3.48062761579485,3.54230962417602,3.45419246934577,3.45859832708729,4621.1206068153,0.0,1.0
2015-06-30,8.01,8.01,7.79,7.79,1647,3.52909205095149,3.52909205095149,3.43216318063821,3.43216318063821,3738.20512741886,0.0,1.0
2015-07-01,8.01,8.01,8.01,8.01,0,3.52909205095149,3.52909205095149,3.52909205095149,3.52909205095149,0,0.0,1.0
2015-07-02,7.83,7.83,7.73,7.73,600,3.44978661160426,3.44978661160426,3.40572803418914,3.40572803418914,1361.82336153693,0.0,1.0
2015-07-06,7.94,7.94,7.94,7.94,123,3.4982510467609,3.4982510467609,3.4982510467609,3.4982510467609,279.17378911507,0.0,1.0
2015-07-07,7.95,7.98,7.7801,7.98,1502,3.50265690450241,3.51587447772695,3.42780138147411,3.51587447772695,3409.09781504744,0.0,1.0
2015-07-08,7.95,7.95,7.95,7.95,0,3.50265690450241,3.50265690450241,3.50265690450241,3.50265690450241,0,0.0,1.0
2015-07-09,8.19,8.19,8.01,8.02,1800,3.60839749029871,3.60839749029871,3.52909205095149,3.533497908693,4085.47008461078,0.0,1.0
2015-07-10,8.35,8.35,8.35,8.35,100,3.67889121416291,3.67889121416291,3.67889121416291,3.67889121416291,226.970560256154,0.0,1.0
2015-07-13,8.25,8.25,8.25,8.25,100,3.63483263674779,3.63483263674779,3.63483263674779,3.63483263674779,226.970560256154,0.0,1.0
2015-07-14,8.25,8.25,8.25,8.25,0,3.63483263674779,3.63483263674779,3.63483263674779,3.63483263674779,0,0.0,1.0
2015-07-15,8.25,8.25,8.25,8.25,0,3.63483263674779,3.63483263674779,3.63483263674779,3.63483263674779,0,0.0,1.0
2015-07-16,8.15,8.15,7.8,7.89,6723,3.59077405933266,3.59077405933266,3.43656903837972,3.47622175805334,15259.2307660213,0.0,1.0
2015-07-17,8.11,8.11,8.03,8.03,576,3.57315062836661,3.57315062836661,3.53790376643451,3.53790376643451,1307.35042707545,0.0,1.0
2015-07-20,8.12,8.12,8.12,8.12,620,3.57755648610812,3.57755648610812,3.57755648610812,3.57755648610812,1407.21747358816,0.0,1.0
2015-07-21,8.08,8.08,8.08,8.08,150,3.55993305514207,3.55993305514207,3.55993305514207,3.55993305514207,340.455840384232,0.0,1.0
2015-07-22,8.08,8.08,8.08,8.08,0,3.55993305514207,3.55993305514207,3.55993305514207,3.55993305514207,0,0.0,1.0
2015-07-23,8.15,8.15,8.15,8.15,114,3.59077405933266,3.59077405933266,3.59077405933266,3.59077405933266,258.746438692016,0.0,1.0
2015-07-24,8.31,8.31,8.09,8.138,12747,3.66126778319686,3.66126778319686,3.56433891288359,3.58548703004285,28931.937315852,0.0,1.0
2015-07-27,8.29,8.29,8.05,8.07,4604,3.65245606771383,3.65245606771383,3.54671548191754,3.55552719740056,10449.7245941934,0.0,1.0
2015-07-28,8.31,8.31,8.2668,8.2668,3601,3.66126778319686,3.66126778319686,3.64223447775353,3.64223447775353,8173.20987482412,0.0,1.0
2015-07-29,8.0601,8.0601,8.0601,8.0601,100,3.55116539823646,3.55116539823646,3.55116539823646,3.55116539823646,226.970560256155,0.0,1.0
2015-07-30,8.15,8.15,8.058,8.058,1729,3.59077405933266,3.59077405933266,3.55024016811075,3.55024016811075,3924.32098682891,0.0,1.0
2015-07-31,8.15,8.15,8.15,8.15,100,3.59077405933266,3.59077405933266,3.59077405933266,3.59077405933266,226.970560256155,0.0,1.0
2015-08-03,8.05,8.06,7.8996,8.05,1407,3.54671548191754,3.55112133965905,3.48045138148519,3.54671548191754,3193.47578280409,0.0,1.0
2015-08-04,8.04,8.04,8.04,8.04,100,3.54230962417602,3.54230962417602,3.54230962417602,3.54230962417602,226.970560256155,0.0,1.0
2015-08-05,8.04,8.04,8.04,8.04,0,3.54230962417602,3.54230962417602,3.54230962417602,3.54230962417602,0,0.0,1.0
2015-08-06,8.08,8.09,8.08,8.09,200,3.55993305514207,3.56433891288359,3.55993305514207,3.56433891288359,453.941120512309,0.0,1.0
2015-08-07,8.065,8.065,8.065,8.065,100,3.5533242685298,3.5533242685298,3.5533242685298,3.5533242685298,226.970560256155,0.0,1.0
2015-08-10,8.04,8.04,8.03,8.03,234,3.54230962417602,3.54230962417602,3.53790376643451,3.53790376643451,531.111110999402,0.0,1.0
2015-08-11,8.04,8.04,8.04,8.04,0,3.54230962417602,3.54230962417602,3.54230962417602,3.54230962417602,0,0.0,1.0
2015-08-12,8.05,8.05,7.8701,7.8701,560,3.54671548191754,3.54671548191754,3.46745410114773,3.46745410114773,1271.03513743446,0.0,1.0
2015-08-13,8.07,8.07,8.0699,8.0699,210,3.55552719740056,3.55552719740056,3.55548313882315,3.55548313882315,476.638176537924,0.0,1.0
2015-08-14,7.83,7.83,7.77,7.77,920,3.44978661160426,3.44978661160426,3.42335146515519,3.42335146515519,2088.12915435662,0.0,1.0
2015-08-17,7.83,7.83,7.83,7.83,0,3.44978661160426,3.44978661160426,3.44978661160426,3.44978661160426,0,0.0,1.0
2015-08-18,7.83,7.83,7.83,7.83,0,3.44978661160426,3.44978661160426,3.44978661160426,3.44978661160426,0,0.0,1.0
2015-08-19,7.93,8.09,7.88,8.09,1300,3.49384518901939,3.56433891288359,3.47181590031182,3.56433891288359,2950.61728333,0.0,1.0
2015-08-20,7.93,8.09,7.93,8.09,478,3.49384518901939,3.56433891288359,3.49384518901939,3.56433891288359,1084.91927802442,0.0,1.0
2015-08-21,7.88,8.07,7.88,8.07,400,3.47181590031182,3.55552719740056,3.47181590031182,3.55552719740056,907.882241024619,0.0,1.0
2015-08-24,7.8,7.8,7.5,7.57,2487,3.43656903837972,3.43656903837972,3.30439330613435,3.33523431032494,5644.75783357057,0.0,1.0
2015-08-25,8.049,8.05,7.85,7.85,2975,3.54627489614338,3.54671548191754,3.45859832708729,3.45859832708729,6752.3741676206,0.0,1.0
2015-08-26,8.0,8.0,8.0,8.0,500,3.52468619320997,3.52468619320997,3.52468619320997,3.52468619320997,1134.85280128077,0.0,1.0
2015-08-27,8.0,8.0,8.0,8.0,0,3.52468619320997,3.52468619320997,3.52468619320997,3.52468619320997,0,0.0,1.0
2015-08-28,8.0,8.0,8.0,8.0,0,3.52468619320997,3.52468619320997,3.52468619320997,3.52468619320997,0,0.0,1.0
2015-08-31,8.0899,8.0899,8.07,8.07,600,3.56429485430617,3.56429485430617,3.55552719740056,3.55552719740056,1361.82336153693,0.0,1.0
2015-09-01,7.95,8.01,7.93,8.01,2101,3.50265690450241,3.52909205095149,3.49384518901939,3.52909205095149,4768.65147098181,0.0,1.0
2015-09-02,7.95,7.95,7.95,7.95,42,3.50265690450241,3.50265690450241,3.50265690450241,3.50265690450241,95.3276353075849,0.0,1.0
2015-09-03,7.76,7.76,7.76,7.76,100,3.41894560741367,3.41894560741367,3.41894560741367,3.41894560741367,226.970560256155,0.0,1.0
2015-09-04,7.75,7.75,7.75,7.75,2585,3.41453974967216,3.41453974967216,3.41453974967216,3.41453974967216,5867.1889826216,0.0,1.0
2015-09-08,7.75,7.75,7.75,7.75,15,3.41453974967216,3.41453974967216,3.41453974967216,3.41453974967216,34.0455840384232,0.0,1.0
2015-09-09,8.0,8.0,8.0,8.0,370,3.52468619320997,3.52468619320997,3.52468619320997,3.52468619320997,839.791072947772,0.0,1.0
2015-09-10,8.0,8.0,8.0,8.0,15,3.52468619320997,3.52468619320997,3.52468619320997,3.52468619320997,34.0455840384232,0.0,1.0
2015-09-11,7.66,7.75,7.66,7.75,1734,3.37488702999855,3.41453974967216,3.37488702999855,3.41453974967216,3935.66951484172,0.0,1.0
2015-09-14,7.66,7.66,7.66,7.66,0,3.37488702999855,3.37488702999855,3.37488702999855,3.37488702999855,0,0.0,1.0
2015-09-15,7.66,7.66,7.66,7.66,0,3.37488702999855,3.37488702999855,3.37488702999855,3.37488702999855,0,0.0,1.0
2015-09-16,7.66,7.66,7.66,7.66,0,3.37488702999855,3.37488702999855,3.37488702999855,3.37488702999855,0,0.0,1.0
2015-09-17,7.66,7.66,7.66,7.66,0,3.37488702999855,3.37488702999855,3.37488702999855,3.37488702999855,0,0.0,1.0
2015-09-18,7.66,7.66,7.66,7.66,0,3.37488702999855,3.37488702999855,3.37488702999855,3.37488702999855,0,0.0,1.0
2015-09-21,7.66,7.66,7.66,7.66,1,3.37488702999855,3.37488702999855,3.37488702999855,3.37488702999855,2.26970560256154,0.0,1.0
2015-09-22,7.7,7.7,7.63,7.63,2554,3.3925104609646,3.3925104609646,3.36166945677401,3.36166945677401,5796.82810894218,0.0,1.0
2015-09-23,7.7101,7.7101,7.7101,7.7101,101,3.39696037728353,3.39696037728353,3.39696037728353,3.39696037728353,229.240265858716,0.0,1.0
2015-09-24,7.7,7.71,7.6,7.71,6846,3.3925104609646,3.39691631870611,3.34845188354947,3.39691631870611,15538.4045551363,0.0,1.0
2015-09-25,7.7,7.7,7.7,7.7,0,3.3925104609646,3.3925104609646,3.3925104609646,3.3925104609646,0,0.0,1.0
2015-09-28,7.78,7.78,7.78,7.78,400,3.4277573228967,3.4277573228967,3.4277573228967,3.4277573228967,907.882241024618,0.0,1.0
2015-09-29,7.78,7.78,7.78,7.78,0,3.4277573228967,3.4277573228967,3.4277573228967,3.4277573228967,0,0.0,1.0
2015-09-30,7.7,8.15,7.7,7.78,9500,3.3925104609646,3.59077405933266,3.3925104609646,3.4277573228967,21562.2032243347,0.0,1.0
2015-10-01,7.7,7.7,7.7,7.7,0,3.3925104609646,3.3925104609646,3.3925104609646,3.3925104609646,0,0.0,1.0
2015-10-02,7.7,7.7,7.02,7.65,11665,3.3925104609646,3.3925104609646,3.09291213454175,3.37048117225704,26476.1158538804,0.0,1.0
2015-10-05,7.7,7.7,7.7,7.7,0,3.3925104609646,3.3925104609646,3.3925104609646,3.3925104609646,0,0.0,1.0
2015-10-06,7.6744,7.68,7.61,7.66,2479,3.38123146514633,3.38369874548157,3.35285774129099,3.37488702999855,5626.60018875007,0.0,1.0
2015-10-07,7.6955,7.6955,7.6955,7.6955,1740,3.39052782498092,3.39052782498092,3.39052782498092,3.39052782498092,3949.28774845709,0.0,1.0
2015-10-08,7.7,7.7,7.6999,7.6999,1895,3.3925104609646,3.3925104609646,3.39246640238718,3.39246640238718,4301.09211685413,0.0,1.0
2015-10-09,7.7,7.7,7.7,7.7,0,3.3925104609646,3.3925104609646,3.3925104609646,3.3925104609646,0,0.0,1.0
2015-10-12,7.7931,7.7931,7.69,7.69,396,3.43352899653808,3.43352899653808,3.38810460322309,3.38810460322309,898.803418614372,0.0,1.0
2015-10-13,7.7931,7.7931,7.7931,7.7931,0,3.43352899653808,3.43352899653808,3.43352899653808,3.43352899653808,0,0.0,1.0
2015-10-14,7.7931,7.7931,7.7931,7.7931,0,3.43352899653808,3.43352899653808,3.43352899653808,3.43352899653808,0,0.0,1.0
2015-10-15,7.7201,7.8,7.7201,7.8,1170,3.40136623502504,3.43656903837972,3.40136623502504,3.43656903837972,2655.55555499701,0.0,1.0
2015-10-16,7.7,7.7,7.7,7.7,100,3.3925104609646,3.3925104609646,3.3925104609646,3.3925104609646,226.970560256154,0.0,1.0
2015-10-19,7.9,7.9,7.66,7.66,2043,3.48062761579485,3.48062761579485,3.37488702999855,3.37488702999855,4637.00854603323,0.0,1.0
2015-10-20,7.75,7.75,7.56,7.67,1976,3.41453974967216,3.41453974967216,3.33082845258342,3.37929288774006,4484.93827066162,0.0,1.0
2015-10-21,7.635,7.76,7.635,7.76,500,3.36387238564477,3.41894560741367,3.36387238564477,3.41894560741367,1134.85280128077,0.0,1.0
2015-10-22,7.82,7.82,7.7399,7.7399,2700,3.44538075386275,3.44538075386275,3.41008983335323,3.41008983335323,6128.20512691617,0.0,1.0
2015-10-23,7.74,7.75,7.73,7.75,1169,3.41013389193065,3.41453974967216,3.40572803418914,3.41453974967216,2653.28584939445,0.0,1.0
2015-10-26,7.82,7.82,7.7,7.7,3941,3.44538075386275,3.44538075386275,3.3925104609646,3.3925104609646,8944.90977969505,0.0,1.0
2015-10-27,7.58,7.8299,7.58,7.8299,1636,3.33964016806645,3.44974255302685,3.33964016806645,3.44974255302685,3713.23836579069,0.0,1.0
2015-10-28,7.58,7.58,7.58,7.58,12,3.33964016806645,3.33964016806645,3.33964016806645,3.33964016806645,27.2364672307385,0.0,1.0
2015-10-29,7.57,7.57,7.57,7.57,812,3.33523431032494,3.33523431032494,3.33523431032494,3.33523431032494,1843.00094927997,0.0,1.0
2015-10-30,7.58,7.6383,7.58,7.6383,412,3.33964016806645,3.36532631869947,3.33964016806645,3.36532631869947,935.118708255356,0.0,1.0
2015-11-02,7.89,7.89,7.57,7.65,1309,3.47622175805334,3.47622175805334,3.33523431032494,3.37048117225704,2971.04463375306,0.0,1.0
2015-11-03,7.818,7.818,7.818,7.818,276,3.44449958231445,3.44449958231445,3.44449958231445,3.44449958231445,626.438746306986,0.0,1.0
2015-11-04,7.818,7.818,7.818,7.818,0,3.44449958231445,3.44449958231445,3.44449958231445,3.44449958231445,0,0.0,1.0
2015-11-05,7.89,7.95,7.89,7.95,1602,3.47622175805334,3.50265690450241,3.47622175805334,3.50265690450241,3636.06837530359,0.0,1.0
2015-11-06,7.78,7.78,7.78,7.78,100,3.4277573228967,3.4277573228967,3.4277573228967,3.4277573228967,226.970560256154,0.0,1.0
2015-11-09,7.815,7.815,7.815,7.815,200,3.44317782499199,3.44317782499199,3.44317782499199,3.44317782499199,453.941120512309,0.0,1.0
2015-11-10,7.815,7.815,7.815,7.815,0,3.44317782499199,3.44317782499199,3.44317782499199,3.44317782499199,0,0.0,1.0
2015-11-11,7.83,7.8701,7.83,7.8701,2752,3.44978661160426,3.46745410114773,3.44978661160426,3.46745410114773,6246.22981824937,0.0,1.0
2015-11-12,7.83,7.83,7.83,7.83,300,3.44978661160426,3.44978661160426,3.44978661160426,3.44978661160426,680.911680768464,0.0,1.0
2015-11-13,7.81,7.83,7.81,7.83,1034,3.44097489612124,3.44978661160426,3.44097489612124,3.44978661160426,2346.87559304863,0.0,1.0
2015-11-16,7.7971,7.7971,7.79,7.79,700,3.43529133963469,3.43529133963469,3.43216318063821,3.43216318063821,1588.79392179308,0.0,1.0
2015-11-17,7.56,7.5601,7.56,7.5601,321,3.33082845258342,3.33087251116084,3.33082845258342,3.33087251116084,728.575498422257,0.0,1.0
2015-11-18,7.56,7.56,7.56,7.56,32,3.33082845258342,3.33082845258342,3.33082845258342,3.33082845258342,72.6305792819695,0.0,1.0
2015-11-19,7.2218,7.52,7.07,7.07,1482,3.4021152308411,3.54259416432538,3.33060382204527,3.33060382204527,3145.89802925458,0.5,1.0
2015-11-20,7.28,7.28,7.28,7.28,200,3.42953264844266,3.42953264844266,3.42953264844266,3.42953264844266,424.547642274572,0.0,1.0
2015-11-23,7.28,7.28,7.28,7.28,0,3.42953264844266,3.42953264844266,3.42953264844266,3.42953264844266,0,0.0,1.0
2015-11-24,7.37,7.4,7.27,7.28,2641,3.47193071689868,3.48606340638402,3.42482175194754,3.42953264844266,5606.15161623573,0.0,1.0
2015-11-25,7.37,7.37,7.37,7.37,0,3.47193071689868,3.47193071689868,3.47193071689868,3.47193071689868,0,0.0,1.0
2015-11-27,7.37,7.37,7.37,7.37,0,3.47193071689868,3.47193071689868,3.47193071689868,3.47193071689868,0,0.0,1.0
2015-11-30,7.37,7.37,7.37,7.37,0,3.47193071689868,3.47193071689868,3.47193071689868,3.47193071689868,0,0.0,1.0
2015-12-01,7.39,7.4099,7.39,7.4,382,3.48135250988891,3.49072719391418,3.48135250988891,3.48606340638402,810.885996744432,0.0,1.0
2015-12-02,7.39,7.39,7.39,7.39,0,3.48135250988891,3.48135250988891,3.48135250988891,3.48135250988891,0,0.0,1.0
2015-12-03,7.34,7.34,7.34,7.34,302,3.45779802741334,3.45779802741334,3.45779802741334,3.45779802741334,641.066939834604,0.0,1.0
2015-12-04,7.35,7.3501,7.35,7.3501,2089,3.46250892390845,3.4625560328734,3.46250892390845,3.4625560328734,4434.40012355791,0.0,1.0
2015-12-07,7.35,7.35,7.35,7.35,211,3.46250892390845,3.46250892390845,3.46250892390845,3.46250892390845,447.897762599674,0.0,1.0
2015-12-08,7.139,7.3399,7.139,7.3399,2900,3.36310900786156,3.45775091844839,3.36310900786156,3.45775091844839,6155.94081298129,0.0,1.0
2015-12-09,7.139,7.139,7.139,7.139,0,3.36310900786156,3.36310900786156,3.36310900786156,3.36310900786156,0,0.0,1.0
2015-12-10,7.349,7.349,7.349,7.349,680,3.46203783425894,3.46203783425894,3.46203783425894,3.46203783425894,1443.46198373355,0.0,1.0
2015-12-11,7.07,7.12,6.78,7.12,14732,3.33060382204527,3.35415830452084,3.19398782368698,3.35415830452084,31272.179329945,0.0,1.0
2015-12-14,7.09,7.09,7.09,7.09,350,3.3400256150355,3.3400256150355,3.3400256150355,3.3400256150355,742.958373980502,0.0,1.0
2015-12-15,7.09,7.09,7.09,7.09,264,3.3400256150355,3.3400256150355,3.3400256150355,3.3400256150355,560.402887802436,0.0,1.0
2015-12-16,7.23,7.23,7.044,7.19,1825,3.40597816596709,3.40597816596709,3.31835549115798,3.38713457998664,3873.99723575547,0.0,1.0
2015-12-17,7.23,7.23,7.23,7.23,0,3.40597816596709,3.40597816596709,3.40597816596709,3.40597816596709,0,0.0,1.0
2015-12-18,7.2,7.2,7.04,7.15,11600,3.39184547648175,3.39184547648175,3.31647113255993,3.36829099400618,24623.7632519252,0.0,1.0
2015-12-21,7.25,7.25,7.17,7.17,2395,3.41539995895732,3.41539995895732,3.37771278699641,3.37771278699641,5083.958016238,0.0,1.0
2015-12-22,7.21,7.21,6.92,6.92,3582,3.39655637297686,3.39655637297686,3.25994037461857,3.25994037461857,7603.6482731376,0.0,1.0
2015-12-23,7.21,7.21,7.21,7.21,81,3.39655637297686,3.39655637297686,3.39655637297686,3.39655637297686,171.941795121202,0.0,1.0
2015-12-24,7.39,7.39,7.39,7.39,100,3.48135250988891,3.48135250988891,3.48135250988891,3.48135250988891,212.273821137286,0.0,1.0
2015-12-28,7.67,8.0,7.6,8.0,6496,3.61325761175209,3.76871719609083,3.58028133628629,3.76871719609083,13789.3074210781,0.0,1.0
2015-12-29,7.9,7.9,7.4567,7.68,1508,3.7216082311397,3.7216082311397,3.51277418951131,3.6179685082472,3201.08922275027,0.0,1.0
2015-12-30,7.585,7.585,7.585,7.585,105,3.57321499154362,3.57321499154362,3.57321499154362,3.57321499154362,222.887512194151,0.0,1.0
2015-12-31,7.585,7.585,7.585,7.585,34,3.57321499154362,3.57321499154362,3.57321499154362,3.57321499154362,72.1730991866773,0.0,1.0
2016-01-04,7.46,7.46,7.45,7.45,704,3.5143287853547,3.5143287853547,3.50961788885959,3.50961788885959,1494.4077008065,0.0,1.0
2016-01-05,7.512,7.512,7.512,7.512,526,3.53882544712929,3.53882544712929,3.53882544712929,3.53882544712929,1116.56029918213,0.0,1.0
2016-01-06,7.3,7.34,7.29,7.34,2410,3.43895444143288,3.45779802741334,3.43424354493777,3.45779802741334,5115.7990894086,0.0,1.0
2016-01-07,7.3,7.3,7.3,7.3,0,3.43895444143288,3.43895444143288,3.43895444143288,3.43895444143288,0,0.0,1.0
2016-01-08,7.125,7.125,7.0,7.0,2829,3.3565137527684,3.3565137527684,3.29762754657948,3.29762754657948,6005.22639997382,0.0,1.0
2016-01-11,6.93,7.133,6.925,7.05,3451,3.26465127111368,3.36028246996449,3.26229582286613,3.32118202905505,7325.56956744775,0.0,1.0
2016-01-12,7.03,7.059,7.02,7.059,1499,3.31176023606482,3.32542183590065,3.30704933956971,3.32542183590065,3181.98457884792,0.0,1.0
2016-01-13,6.98,6.9801,6.98,6.9801,900,3.28820575358925,3.2882528625542,3.28820575358925,3.2882528625542,1910.46439023558,0.0,1.0
2016-01-14,6.9899,6.99,6.4101,6.4101,3042,3.29286954111941,3.29291665008437,3.01973176233273,3.01973176233273,6457.36963899625,0.0,1.0
2016-01-15,6.9899,6.9899,6.9899,6.9899,3,3.29286954111941,3.29286954111941,3.29286954111941,3.29286954111941,6.36821463411859,0.0,1.0
2016-01-19,6.87,6.88,6.6252,6.6252,1858,3.236385892143,3.24109678863812,3.12106314594262,3.12106314594262,3944.04759673078,0.0,1.0
2016-01-20,6.58,6.5801,6.58,6.5801,1126,3.09976989378471,3.09981700274966,3.09976989378471,3.09981700274966,2390.20322600584,0.0,1.0
2016-01-21,6.56,6.56,6.56,6.56,328,3.09034810079448,3.09034810079448,3.09034810079448,3.09034810079448,696.258133330299,0.0,1.0
2016-01-22,6.56,6.56,6.56,6.56,0,3.09034810079448,3.09034810079448,3.09034810079448,3.09034810079448,0,0.0,1.0
2016-01-25,6.56,6.56,6.56,6.56,31,3.09034810079448,3.09034810079448,3.09034810079448,3.09034810079448,65.8048845525588,0.0,1.0
2016-01-26,6.8899,6.8899,6.775,6.775,1337,3.24576057616828,3.24576057616828,3.19163237543942,3.19163237543942,2838.10098860551,0.0,1.0
2016-01-27,6.87,6.88,6.8699,6.8699,981,3.236385892143,3.24109678863812,3.23633878317805,3.23633878317805,2082.40618535678,0.0,1.0
2016-01-28,7.65,7.65,7.1,7.1,3345,3.60383581876186,3.60383581876186,3.34473651153061,3.34473651153061,7100.55931704222,0.0,1.0
2016-01-29,7.65,7.65,7.65,7.65,0,3.60383581876186,3.60383581876186,3.60383581876186,3.60383581876186,0,0.0,1.0
2016-02-01,7.31,7.31,7.1,7.1,1296,3.443665337928,3.443665337928,3.34473651153061,3.34473651153061,2751.06872193923,0.0,1.0
2016-02-02,7.26,7.31,7.26,7.31,4604,3.42011085545243,3.443665337928,3.42011085545243,3.443665337928,9773.08672516066,0.0,1.0
2016-02-03,7.16,7.21,7.1596,7.21,8087,3.3730018905013,3.39655637297686,3.37281345464149,3.39655637297686,17166.5839153723,0.0,1.0
2016-02-04,7.235,7.235,7.16,7.16,4223,3.40833361421465,3.40833361421465,3.3730018905013,3.3730018905013,8964.32346662759,0.0,1.0
2016-02-05,7.2473,7.2473,7.2473,7.2473,125,3.41412801690364,3.41412801690364,3.41412801690364,3.41412801690364,265.342276421607,0.0,1.0
2016-02-08,7.03,7.1299,7.03,7.11,1870,3.31176023606482,3.358822092051,3.31176023606482,3.34944740802573,3969.52045526725,0.0,1.0
2016-02-09,7.03,7.03,7.03,7.03,0,3.31176023606482,3.31176023606482,3.31176023606482,3.31176023606482,0,0.0,1.0
2016-02-10,7.03,7.03,7.03,7.03,0,3.31176023606482,3.31176023606482,3.31176023606482,3.31176023606482,0,0.0,1.0
2016-02-11,7.03,7.03,7.03,7.03,0,3.31176023606482,3.31176023606482,3.31176023606482,3.31176023606482,0,0.0,1.0
2016-02-12,7.03,7.03,7.03,7.03,0,3.31176023606482,3.31176023606482,3.31176023606482,3.31176023606482,0,0.0,1.0
2016-02-16,7.1001,7.1001,7.1001,7.1001,230,3.34478362049557,3.34478362049557,3.34478362049557,3.34478362049557,488.229788615757,0.0,1.0
2016-02-17,7.1001,7.1001,7.1001,7.1001,0,3.34478362049557,3.34478362049557,3.34478362049557,3.34478362049557,0,0.0,1.0
2016-02-18,7.7,7.7599,7.5,7.5,2184,3.62739030123743,3.65560857124316,3.53317237133516,3.53317237133516,4636.06025363833,0.0,1.0
2016-02-19,7.61,7.61,7.61,7.61,210,3.5849922327814,3.5849922327814,3.5849922327814,3.5849922327814,445.775024388301,0.0,1.0
2016-02-22,7.61,7.61,7.61,7.61,0,3.5849922327814,3.5849922327814,3.5849922327814,3.5849922327814,0,0.0,1.0
2016-02-23,7.67,7.88,7.67,7.7944,6700,3.61325761175209,3.71218643814947,3.61325761175209,3.6718611641513,14222.3460161982,0.0,1.0
2016-02-24,7.859,7.9,7.72,7.9,5564,3.70229355550973,3.7216082311397,3.63681209422765,3.7216082311397,11810.9154080786,0.0,1.0
2016-02-25,7.859,7.859,7.859,7.859,172,3.70229355550973,3.70229355550973,3.70229355550973,3.70229355550973,365.110972356132,0.0,1.0
2016-02-26,7.6058,7.75,7.6058,7.75,820,3.58301365625346,3.65094478371299,3.58301365625346,3.65094478371299,1740.64533332575,0.0,1.0
2016-02-29,7.6058,7.6058,7.6058,7.6058,0,3.58301365625346,3.58301365625346,3.58301365625346,3.58301365625346,0,0.0,1.0
2016-03-01,7.7,7.7,7.581,7.581,505,3.62739030123743,3.62739030123743,3.57133063294558,3.57133063294558,1071.98279674329,0.0,1.0
2016-03-02,7.98,7.98,7.61,7.9,3312,3.75929540310061,3.75929540310061,3.5849922327814,3.7216082311397,7030.50895606691,0.0,1.0
2016-03-03,7.88,7.98,7.87,7.89,2355,3.71218643814947,3.75929540310061,3.70747554165436,3.71689733464458,4999.04848778309,0.0,1.0
2016-03-04,7.721,7.721,7.721,7.721,542,3.63728318387717,3.63728318387717,3.63728318387717,3.63728318387717,1150.52411056409,0.0,1.0
2016-03-07,7.721,7.721,7.721,7.721,0,3.63728318387717,3.63728318387717,3.63728318387717,3.63728318387717,0,0.0,1.0
2016-03-08,7.593,7.593,7.593,7.593,832,3.57698370873971,3.57698370873971,3.57698370873971,3.57698370873971,1766.11819186222,0.0,1.0
2016-03-09,7.74,7.74,7.6112,7.6112,3200,3.64623388721788,3.64623388721788,3.58555754036082,3.58555754036082,6792.76227639316,0.0,1.0
2016-03-10,7.5701,7.73,7.5701,7.73,478,3.5661957557659,3.64152299072277,3.5661957557659,3.64152299072277,1014.66886503623,0.0,1.0
2016-03-11,7.5701,7.5701,7.5701,7.5701,0,3.5661957557659,3.5661957557659,3.5661957557659,3.5661957557659,0,0.0,1.0
2016-03-14,7.5701,7.5701,7.5701,7.5701,11,3.5661957557659,3.5661957557659,3.5661957557659,3.5661957557659,23.3501203251015,0.0,1.0
2016-03-15,7.5701,7.5701,7.5701,7.5701,0,3.5661957557659,3.5661957557659,3.5661957557659,3.5661957557659,0,0.0,1.0
2016-03-16,7.73,7.73,7.73,7.73,200,3.64152299072277,3.64152299072277,3.64152299072277,3.64152299072277,424.547642274572,0.0,1.0
2016-03-17,7.7401,7.7401,7.7401,7.7401,1000,3.64628099618283,3.64628099618283,3.64628099618283,3.64628099618283,2122.73821137286,0.0,1.0
2016-03-18,7.705,7.705,7.705,7.705,100,3.62974574948498,3.62974574948498,3.62974574948498,3.62974574948498,212.273821137286,0.0,1.0
2016-03-21,7.705,7.705,7.705,7.705,3,3.62974574948498,3.62974574948498,3.62974574948498,3.62974574948498,6.36821463411859,0.0,1.0
2016-03-22,7.736,7.736,7.736,7.736,418,3.64434952861984,3.64434952861984,3.64434952861984,3.64434952861984,887.304572353855,0.0,1.0
2016-03-23,7.736,7.736,7.736,7.736,0,3.64434952861984,3.64434952861984,3.64434952861984,3.64434952861984,0,0.0,1.0
2016-03-24,7.9775,7.9782,7.73,7.73,8263,3.75811767897683,3.75844744173149,3.64152299072277,3.64152299072277,17540.1858405739,0.0,1.0
2016-03-28,7.8918,7.96,7.36,7.36,10564,3.7177452960137,3.74987361011038,3.46721982040357,3.46721982040357,22424.6064649429,0.0,1.0
2016-03-29,7.6001,7.9465,7.55,7.59,5091,3.58032844525124,3.74351389984198,3.55672685381072,3.57557043979118,10806.8602340992,0.0,1.0
2016-03-30,7.8999,7.9799,7.7,7.9799,1935,3.72156112217475,3.75924829413565,3.62739030123743,3.75924829413565,4107.49843900648,0.0,1.0
2016-03-31,7.8999,7.8999,7.8999,7.8999,0,3.72156112217475,3.72156112217475,3.72156112217475,3.72156112217475,0,0.0,1.0
2016-04-01,7.972,7.98,7.96,7.96,2355,3.75552668590452,3.75929540310061,3.74987361011038,3.74987361011038,4999.04848778308,0.0,1.0
2016-04-04,7.9,8.13,7.62,7.63,9325,3.7216082311397,3.82995885052731,3.58970312927652,3.59441402577163,19794.5338210519,0.0,1.0
2016-04-05,7.78,7.78,7.7356,7.7356,1255,3.66507747319833,3.66507747319833,3.64416109276003,3.64416109276003,2664.03645527295,0.0,1.0
2016-04-06,7.73,7.73,7.5,7.5,1586,3.64152299072277,3.64152299072277,3.53317237133516,3.53317237133516,3366.66280323736,0.0,1.0
2016-04-07,7.52,7.52,7.52,7.52,210,3.54259416432538,3.54259416432538,3.54259416432538,3.54259416432538,445.775024388301,0.0,1.0
2016-04-08,7.58,7.83,7.515,7.62,3329,3.57085954329606,3.6886319556739,3.54023871607783,3.58970312927652,7066.59550566026,0.0,1.0
2016-04-11,7.725,7.746,7.725,7.746,3000,3.63916754247521,3.64906042511495,3.63916754247521,3.64906042511495,6368.21463411858,0.0,1.0
2016-04-12,7.725,7.725,7.725,7.725,0,3.63916754247521,3.63916754247521,3.63916754247521,3.63916754247521,0,0.0,1.0
2016-04-13,7.62,7.63,7.6,7.63,579,3.58970312927652,3.59441402577163,3.58028133628629,3.59441402577163,1229.06542438489,0.0,1.0
2016-04-14,7.62,7.62,7.62,7.62,0,3.58970312927652,3.58970312927652,3.58970312927652,3.58970312927652,0,0.0,1.0
2016-04-15,7.76,8.0,7.6401,7.7091,9235,3.65565568020811,3.76871719609083,3.5991720312317,3.63167721704798,19603.4873820284,0.0,1.0
2016-04-18,7.78,7.81,7.78,7.81,1934,3.66507747319833,3.67921016268368,3.66507747319833,3.67921016268368,4105.37570079512,0.0,1.0
2016-04-19,7.85,8.08,7.5134,7.7,2524,3.69805374866413,3.80640436805174,3.53948497263861,3.62739030123743,5357.7912455051,0.0,1.0
2016-04-20,7.85,7.85,7.85,7.85,8,3.69805374866413,3.69805374866413,3.69805374866413,3.69805374866413,16.9819056909829,0.0,1.0
2016-04-21,8.0,8.0,7.61,7.78,24238,3.76871719609083,3.76871719609083,3.5849922327814,3.66507747319833,51450.9287672555,0.0,1.0
2016-04-22,7.63,7.87,7.63,7.87,4100,3.59441402577163,3.70747554165436,3.59441402577163,3.70747554165436,8703.22666662874,0.0,1.0
2016-04-25,8.0,8.0,7.68,7.68,8817,3.76871719609083,3.76871719609083,3.6179685082472,3.6179685082472,18716.1828096745,0.0,1.0
2016-04-26,8.0,8.02,7.72,7.72,10523,3.76871719609083,3.77813898908106,3.63681209422765,3.63681209422765,22337.5741982766,0.0,1.0
2016-04-27,8.1,8.15,8.1,8.15,1268,3.81582616104197,3.83938064351754,3.81582616104197,3.83938064351754,2691.63205202079,0.0,1.0
2016-04-28,8.17,8.2,8.17,8.2,3105,3.84880243650776,3.8629351259931,3.84880243650776,3.8629351259931,6591.10214631274,0.0,1.0
2016-04-29,8.17,8.17,8.17,8.17,0,3.84880243650776,3.84880243650776,3.84880243650776,3.84880243650776,0,0.0,1.0
2016-05-02,8.15,8.15,8.08,8.1,811,3.83938064351754,3.83938064351754,3.80640436805174,3.81582616104197,1721.54068942339,0.0,1.0
2016-05-03,8.1001,8.2,8.0267,8.2,1055,3.81587327000692,3.8629351259931,3.78129528973279,3.8629351259931,2239.48881299837,0.0,1.0
2016-05-04,8.104,8.1824,8.104,8.1824,1131,3.81771051964001,3.8546439481617,3.81771051964001,3.8546439481617,2400.81691706271,0.0,1.0
2016-05-05,8.2,8.2,8.13,8.13,3096,3.8629351259931,3.8629351259931,3.82995885052731,3.82995885052731,6571.99750241038,0.0,1.0
2016-05-06,8.545,8.89,8.19,8.195,16230,4.02546105507452,4.18798698415594,3.85822422949799,3.86057967774555,34452.0411705815,0.0,1.0
2016-05-09,8.7199,8.84,8.54,8.55,12412,4.10785463477406,4.16443250168037,4.02310560682696,4.02781650332208,26347.4266795599,0.0,1.0
2016-05-10,8.6951,8.7,8.43,8.46,7940,4.09617161146618,4.09847995074878,3.97128574538071,3.98541843486606,16854.5413983005,0.0,1.0
2016-05-11,8.5,9.5415,8.5,8.84,18220,4.00426202084651,4.49490189081259,4.00426202084651,4.16443250168037,38676.2902112135,0.0,1.0
2016-05-12,8.52,8.6999,8.47,8.5,14362,4.01368381383674,4.09843284178383,3.99012933136117,4.00426202084651,30486.766191737,0.0,1.0
2016-05-13,9.0,9.0,8.6,8.8,32127,4.23980684560219,4.23980684560219,4.05137098579764,4.14558891569992,68197.2105167759,0.0,1.0
2016-05-16,9.0,10.2,8.7,9.0,36106,4.23980684560219,4.80511442501581,4.09847995074878,4.23980684560219,76643.5858598285,0.0,1.0
2016-05-17,8.95,8.95,8.58,8.8,6778,4.21625236312662,4.21625236312662,4.04194919280742,4.14558891569992,14387.9195966852,0.0,1.0
2016-05-18,8.21,8.73,8.21,8.73,3365,3.86764602248822,4.11261264023412,3.86764602248822,4.11261264023412,7143.01408126967,0.0,1.0
2016-05-19,8.47,8.51,8.02,8.51,3046,3.99012933136117,4.00897291734162,3.77813898908106,4.00897291734162,6465.86059184173,0.0,1.0
2016-05-20,8.7,9.35,8.676,9.25,10143,4.09847995074878,4.40468822293116,4.08717379916051,4.35757925798003,21530.9336779549,0.0,1.0
2016-05-23,8.91,9.1138,8.3,9.1138,19223,4.19740877714617,4.29341684771658,3.91004409094424,4.29341684771658,40805.3966372205,0.0,1.0
2016-05-24,8.7,8.9801,8.4199,8.68,29352,4.09847995074878,4.23043216157691,3.96652773992065,4.08905815775855,62306.6119802162,0.0,1.0
2016-05-25,8.8408,8.9434,8.65,8.65,2114,4.16480937339998,4.21314317143984,4.07492546827321,4.07492546827321,4487.46857884223,0.0,1.0
2016-05-26,8.3795,8.45,8.37,8.4001,1611,3.94749571808039,3.98070753837094,3.94302036641003,3.95720016486033,3419.73125852168,0.0,1.0
2016-05-27,8.31,8.31,8.291,8.291,302,3.91475498743935,3.91475498743935,3.90580428409864,3.90580428409864,641.066939834605,0.0,1.0
2016-05-31,8.1501,8.2813,8.1501,8.2813,2951,3.83942775248249,3.90123471449838,3.83942775248249,3.90123471449838,6264.20046176131,0.0,1.0
2016-06-01,8.24,8.2404,8.22,8.2404,1161,3.88177871197356,3.88196714783336,3.87235691898333,3.88196714783336,2464.49906340389,0.0,1.0
2016-06-02,8.46,8.47,8.15,8.47,3198,3.98541843486606,3.99012933136117,3.83938064351754,3.99012933136117,6788.5167999704,0.0,1.0
2016-06-03,8.07,8.2251,8.07,8.2251,1594,3.80169347155663,3.87475947619584,3.80169347155663,3.87475947619584,3383.64470892834,0.0,1.0
2016-06-06,8.1361,8.1361,8.0552,8.0552,915,3.83283249738933,3.83283249738933,3.79472134474386,3.79472134474386,1942.30546340617,0.0,1.0
2016-06-07,8.15,8.1999,8.15,8.1999,203,3.83938064351754,3.86288801702815,3.83938064351754,3.86288801702815,430.91585690869,0.0,1.0
2016-06-08,8.242,8.3201,8.142,8.142,1134,3.88272089127258,3.91951299289942,3.83561192632144,3.83561192632144,2407.18513169683,0.0,1.0
2016-06-09,8.17,8.37,8.17,8.2499,5267,3.84880243650776,3.94302036641003,3.84880243650776,3.88644249950372,11180.4621593009,0.0,1.0
2016-06-10,8.17,8.17,8.17,8.17,0,3.84880243650776,3.84880243650776,3.84880243650776,3.84880243650776,0,0.0,1.0
2016-06-13,8.09,8.28,8.09,8.12,8700,3.81111526454685,3.90062229795401,3.81111526454685,3.8252479540322,18467.8224389439,0.0,1.0
2016-06-14,8.1601,8.2601,8.09,8.09,3000,3.8441386489776,3.89124761392874,3.81111526454685,3.81111526454685,6368.21463411859,0.0,1.0
2016-06-15,8.42,8.42,8.2799,8.3,1597,3.9665748488856,3.9665748488856,3.90057518898906,3.91004409094424,3390.01292356246,0.0,1.0
2016-06-16,8.0,8.19,8.0,8.1499,4600,3.76871719609083,3.85822422949799,3.76871719609083,3.83933353455259,9764.59577231517,0.0,1.0
2016-06-17,7.963,8.0001,7.963,8.0,776,3.75128687905891,3.76876430505578,3.75128687905891,3.76871719609083,1647.24485202534,0.0,1.0
2016-06-20,8.01,8.07,8.01,8.0499,500,3.77342809258595,3.80169347155663,3.77342809258595,3.79222456960145,1061.36910568643,0.0,1.0
2016-06-21,8.06,8.6835,7.77,8.0,9693,3.79698257506151,4.09070697153184,3.66036657670322,3.76871719609083,20575.7014828372,0.0,1.0
2016-06-22,7.9799,8.15,7.97,8.15,9206,3.75924829413565,3.83938064351754,3.75458450660549,3.83938064351754,19541.9279738986,0.0,1.0
2016-06-23,7.8201,7.8201,7.8201,7.8201,500,3.68396816814374,3.68396816814374,3.68396816814374,3.68396816814374,1061.36910568643,0.0,1.0
2016-06-24,7.64,7.7513,7.64,7.7,4656,3.59912492226675,3.65155720025736,3.59912492226675,3.62739030123743,9883.46911215203,0.0,1.0
2016-06-27,7.63,7.63,7.55,7.55,2408,3.59441402577163,3.59441402577163,3.55672685381072,3.55672685381072,5111.55361298585,0.0,1.0
2016-06-28,7.63,7.63,7.63,7.63,0,3.59441402577163,3.59441402577163,3.59441402577163,3.59441402577163,0,0.0,1.0
2016-06-29,7.9289,7.9289,7.82,7.84,3922,3.73522272201058,3.73522272201058,3.68392105917879,3.69334285216902,8325.37926500435,0.0,1.0
2016-06-30,7.76,7.9999,7.76,7.82,3184,3.65565568020811,3.76867008712588,3.65565568020811,3.68392105917879,6758.79846501119,0.0,1.0
2016-07-01,7.93,7.9967,7.859,7.93,1946,3.73574092062504,3.76716260024745,3.70229355550973,3.73574092062504,4130.84855933159,0.0,1.0
2016-07-05,7.85,7.85,7.732,7.732,840,3.69805374866413,3.69805374866413,3.64246517002179,3.64246517002179,1783.1000975532,0.0,1.0
2016-07-06,7.81,7.81,7.8,7.8,400,3.67921016268368,3.67921016268368,3.67449926618856,3.67449926618856,849.095284549144,0.0,1.0
2016-07-07,7.99,7.99,7.98,7.98,523,3.76400629959572,3.76400629959572,3.75929540310061,3.75929540310061,1110.19208454801,0.0,1.0
2016-07-08,7.99,7.99,7.99,7.99,30,3.76400629959572,3.76400629959572,3.76400629959572,3.76400629959572,63.6821463411858,0.0,1.0
2016-07-11,8.1799,8.43,7.98,8.1,18526,3.85346622403793,3.97128574538071,3.75929540310061,3.81582616104197,39325.8481038936,0.0,1.0
2016-07-12,8.0701,8.0701,8.0,8.0,1296,3.80174058052158,3.80174058052158,3.76871719609083,3.76871719609083,2751.06872193923,0.0,1.0
2016-07-13,7.9601,8.0,7.91,8.0,353,3.74992071907533,3.76871719609083,3.72631912763481,3.76871719609083,749.32658861462,0.0,1.0
2016-07-14,7.99,8.0,7.6,7.6,2356,3.76400629959572,3.76871719609083,3.58028133628629,3.58028133628629,5001.17122599446,0.0,1.0
2016-07-15,7.8911,7.945,7.8911,7.945,1500,3.71741553325905,3.74280726536771,3.71741553325905,3.74280726536771,3184.10731705929,0.0,1.0
2016-07-18,8.0,8.0,7.9501,7.9501,203,3.76871719609083,3.76871719609083,3.74520982258022,3.74520982258022,430.915856908691,0.0,1.0
2016-07-19,7.95,8.0,7.95,7.98,8686,3.74516271361527,3.76871719609083,3.74516271361527,3.75929540310061,18438.1041039847,0.0,1.0
2016-07-20,8.02,8.18,7.98,8.15,13322,3.77813898908106,3.85351333300288,3.75929540310061,3.83938064351754,28279.1184519093,0.0,1.0
2016-07-21,7.87,7.95,7.87,7.94,1429,3.70747554165436,3.74516271361527,3.70747554165436,3.74045181712015,3033.39290405182,0.0,1.0
2016-07-22,7.87,7.87,7.87,7.87,0,3.70747554165436,3.70747554165436,3.70747554165436,3.70747554165436,0,0.0,1.0
2016-07-25,7.91,7.9199,7.91,7.9186,1254,3.72631912763481,3.73098291516497,3.72631912763481,3.73037049862061,2661.91371706157,0.0,1.0
2016-07-26,7.9478,7.9478,7.87,7.94,1850,3.74412631638634,3.74412631638634,3.70747554165436,3.74045181712015,3927.06569103979,0.0,1.0
2016-07-27,7.99,7.99,7.87,7.95,5814,3.76400629959572,3.76400629959572,3.70747554165436,3.74516271361527,12341.5999609218,0.0,1.0
2016-07-28,7.99,7.99,7.99,7.99,0,3.76400629959572,3.76400629959572,3.76400629959572,3.76400629959572,0,0.0,1.0
2016-07-29,7.987,8.1001,7.94,7.96,12425,3.76259303064719,3.81587327000692,3.74045181712015,3.74987361011038,26375.0222763078,0.0,1.0
2016-08-01,8.09,8.09,8.0,8.0299,2769,3.81111526454685,3.81111526454685,3.76871719609083,3.78280277661122,5877.86210729146,0.0,1.0
2016-08-02,7.94,7.94,7.94,7.94,112,3.74045181712015,3.74045181712015,3.74045181712015,3.74045181712015,237.746679673761,0.0,1.0
2016-08-03,7.94,7.94,7.94,7.94,0,3.74045181712015,3.74045181712015,3.74045181712015,3.74045181712015,0,0.0,1.0
2016-08-04,7.94,7.94,7.94,7.94,0,3.74045181712015,3.74045181712015,3.74045181712015,3.74045181712015,0,0.0,1.0
2016-08-05,7.94,7.94,7.9395,7.9395,629,3.74045181712015,3.74045181712015,3.7402162722954,3.7402162722954,1335.20233495353,0.0,1.0
2016-08-08,8.16,8.18,7.96,8.139,6629,3.84409154001265,3.85351333300288,3.74987361011038,3.83419865737291,14071.6316031907,0.0,1.0
2016-08-09,8.1001,8.1001,8.04,8.07,2487,3.81587327000692,3.81587327000692,3.78756078207129,3.80169347155663,5279.24993168431,0.0,1.0
2016-08-10,8.04,8.1,8.04,8.1,605,3.78756078207129,3.81582616104197,3.78756078207129,3.81582616104197,1284.25661788058,0.0,1.0
2016-08-11,8.04,8.04,8.04,8.04,0,3.78756078207129,3.78756078207129,3.78756078207129,3.78756078207129,0,0.0,1.0
2016-08-12,8.05,8.0501,8.05,8.0501,592,3.7922716785664,3.79231878753135,3.7922716785664,3.79231878753135,1256.66102113273,0.0,1.0
2016-08-15,8.13,8.1361,8.0528,8.0528,2544,3.82995885052731,3.83283249738933,3.79359072958503,3.79359072958503,5400.24600973256,0.0,1.0
2016-08-16,8.0795,8.0795,8.06,8.06,600,3.80616882322699,3.80616882322699,3.79698257506151,3.79698257506151,1273.64292682372,0.0,1.0
2016-08-17,8.0795,8.0795,8.0795,8.0795,0,3.80616882322699,3.80616882322699,3.80616882322699,3.80616882322699,0,0.0,1.0
2016-08-18,8.03,8.0301,8.013,8.0201,3249,3.78284988557617,3.78289699454112,3.77484136153448,3.77818609804601,6896.77644875043,0.0,1.0
2016-08-19,7.96,7.9701,7.96,7.97,8239,3.74987361011038,3.75463161557044,3.74987361011038,3.75458450660549,17489.240123501,0.0,1.0
2016-08-22,7.92,7.92,7.92,7.92,3000,3.73103002412992,3.73103002412992,3.73103002412992,3.73103002412992,6368.21463411859,0.0,1.0
2016-08-23,7.92,7.99,7.9199,7.92,3214,3.73103002412992,3.76400629959572,3.73098291516497,3.73103002412992,6822.48061135239,0.0,1.0
2016-08-24,7.9,7.95,7.9,7.95,2341,3.7216082311397,3.74516271361527,3.7216082311397,3.74516271361527,4969.33015282387,0.0,1.0
2016-08-25,7.9,7.9,7.88,7.88,503,3.7216082311397,3.7216082311397,3.71218643814947,3.71218643814947,1067.73732032055,0.0,1.0
2016-08-26,7.98,8.0,7.5,7.943,44386,3.75929540310061,3.76871719609083,3.53317237133516,3.74186508606869,94219.8582499957,0.0,1.0
2016-08-29,8.08,8.46,7.93,7.94,39750,3.80640436805174,3.98541843486606,3.73574092062504,3.74045181712015,84378.8439020713,0.0,1.0
2016-08-30,8.02,8.1,8.01,8.1,1400,3.77813898908106,3.81582616104197,3.77342809258595,3.81582616104197,2971.83349592201,0.0,1.0
2016-08-31,8.0201,8.09,7.96,7.96,10073,3.77818609804601,3.81111526454685,3.74987361011038,3.74987361011038,21382.3420031588,0.0,1.0
2016-09-01,8.08,8.08,8.02,8.07,547,3.80640436805174,3.80640436805174,3.77813898908106,3.80169347155663,1161.13780162096,0.0,1.0
2016-09-02,8.1206,8.1206,7.99,8.04,2050,3.8255306078219,3.8255306078219,3.76400629959572,3.78756078207129,4351.61333331437,0.0,1.0
2016-09-06,8.1478,8.1478,8.1101,8.1101,2663,3.83834424628861,3.83834424628861,3.82058416650203,3.82058416650203,5652.85185688593,0.0,1.0
2016-09-07,8.1199,8.1599,8.0738,8.12,2243,3.82520084506724,3.8440444310477,3.80348361222477,3.8252479540322,4761.30180810933,0.0,1.0
2016-09-08,8.13,8.1496,7.99,8.11,5792,3.82995885052731,3.83919220765773,3.76400629959572,3.82053705753708,12294.8997202716,0.0,1.0
2016-09-09,8.13,8.13,8.13,8.13,45,3.82995885052731,3.82995885052731,3.82995885052731,3.82995885052731,95.5232195117787,0.0,1.0
2016-09-12,8.03,8.07,7.9,7.9075,7318,3.78284988557617,3.80169347155663,3.7216082311397,3.72514140351103,15534.1982308266,0.0,1.0
2016-09-13,7.93,8.08,7.9,8.08,3025,3.73574092062504,3.80640436805174,3.7216082311397,3.80640436805174,6421.2830894029,0.0,1.0
2016-09-14,7.9,7.9993,7.9,7.9483,2262,3.7216082311397,3.76838743333617,3.7216082311397,3.7443618612111,4801.63383412541,0.0,1.0
2016-09-15,8.05,8.0996,8.05,8.0996,367,3.7922716785664,3.81563772518216,3.7922716785664,3.81563772518216,779.04492357384,0.0,1.0
2016-09-16,7.96,7.96,7.93,7.93,1000,3.74987361011038,3.74987361011038,3.73574092062504,3.73574092062504,2122.73821137286,0.0,1.0
2016-09-19,7.96,7.96,7.96,7.96,0,3.74987361011038,3.74987361011038,3.74987361011038,3.74987361011038,0,0.0,1.0
2016-09-20,7.82,8.04,7.82,8.02,689,3.68392105917879,3.78756078207129,3.68392105917879,3.77813898908106,1462.5666276359,0.0,1.0
2016-09-21,7.82,7.82,7.82,7.82,0,3.68392105917879,3.68392105917879,3.68392105917879,3.68392105917879,0,0.0,1.0
2016-09-22,8.0088,8.0088,7.9094,7.9094,1538,3.77286278500653,3.77286278500653,3.7260364738451,3.7260364738451,3264.77136909146,0.0,1.0
2016-09-23,8.0088,8.0088,8.0088,8.0088,0,3.77286278500653,3.77286278500653,3.77286278500653,3.77286278500653,0,0.0,1.0
2016-09-26,8.0088,8.0088,8.0088,8.0088,0,3.77286278500653,3.77286278500653,3.77286278500653,3.77286278500653,0,0.0,1.0
2016-09-27,8.0088,8.0088,8.0088,8.0088,0,3.77286278500653,3.77286278500653,3.77286278500653,3.77286278500653,0,0.0,1.0
2016-09-28,8.0088,8.0088,8.0088,8.0088,0,3.77286278500653,3.77286278500653,3.77286278500653,3.77286278500653,0,0.0,1.0
2016-09-29,8.0088,8.0088,8.0088,8.0088,0,3.77286278500653,3.77286278500653,3.77286278500653,3.77286278500653,0,0.0,1.0
2016-09-30,7.89,7.9466,7.89,7.9466,1363,3.71689733464458,3.74356100880693,3.71689733464458,3.74356100880693,2893.29218210121,0.0,1.0
2016-10-03,8.005,8.005,7.97,7.97,1440,3.77107264433839,3.77107264433839,3.75458450660549,3.75458450660549,3056.74302437692,0.0,1.0
2016-10-04,8.005,8.005,8.005,8.005,100,3.77107264433839,3.77107264433839,3.77107264433839,3.77107264433839,212.273821137286,0.0,1.0
2016-10-05,7.99,7.99,7.98,7.9888,1570,3.76400629959572,3.76400629959572,3.75929540310061,3.76344099201631,3332.69899185539,0.0,1.0
2016-10-06,7.8,7.99,7.8,7.96,5493,3.67449926618856,3.76400629959572,3.67449926618856,3.74987361011038,11660.2009950711,0.0,1.0
2016-10-07,7.8,7.8,7.8,7.8,0,3.67449926618856,3.67449926618856,3.67449926618856,3.67449926618856,0,0.0,1.0
2016-10-10,7.8,7.8,7.8,7.8,0,3.67449926618856,3.67449926618856,3.67449926618856,3.67449926618856,0,0.0,1.0
2016-10-11,8.15,8.17,7.8501,7.8501,2247,3.83938064351754,3.84880243650776,3.69810085762908,3.69810085762908,4769.79276095482,0.0,1.0
2016-10-12,8.077,8.1521,8.0499,8.1511,10825,3.80499109910321,3.84036993178151,3.79222456960145,3.839898842132,22978.6411381112,0.0,1.0
2016-10-13,7.9,7.9,7.83,7.83,1701,3.7216082311397,3.7216082311397,3.6886319556739,3.6886319556739,3610.77769754524,0.0,1.0
2016-10-14,7.94,7.94,7.85,7.86,2853,3.74045181712015,3.74045181712015,3.69805374866413,3.70276464515924,6056.17211704678,0.0,1.0
2016-10-17,7.94,7.94,7.94,7.94,30,3.74045181712015,3.74045181712015,3.74045181712015,3.74045181712015,63.6821463411859,0.0,1.0
2016-10-18,7.74,7.8,7.74,7.8,4410,3.64623388721788,3.67449926618856,3.64623388721788,3.67449926618856,9361.27551215432,0.0,1.0
2016-10-19,7.81,7.9,7.76,7.81,5653,3.67921016268368,3.7216082311397,3.65565568020811,3.67921016268368,11999.8391088908,0.0,1.0
2016-10-20,7.75,7.7501,7.7,7.74,6187,3.65094478371299,3.65099189267795,3.62739030123743,3.64623388721788,13133.3813137639,0.0,1.0
2016-10-21,7.75,7.75,7.75,7.75,400,3.65094478371299,3.65094478371299,3.65094478371299,3.65094478371299,849.095284549146,0.0,1.0
2016-10-24,7.81,7.9027,7.78,7.78,6049,3.67921016268368,3.72288017319338,3.66507747319833,3.66507747319833,12840.4434405944,0.0,1.0
2016-10-25,7.899,8.0272,7.899,8.0272,1700,3.72113714149019,3.78153083455754,3.72113714149019,3.78153083455754,3608.65495933386,0.0,1.0
2016-10-26,7.79,7.79,7.65,7.65,1729,3.66978836969345,3.66978836969345,3.60383581876186,3.60383581876186,3670.21436746368,0.0,1.0
2016-10-27,7.63,7.76,7.6,7.6,5649,3.59441402577163,3.65565568020811,3.58028133628629,3.58028133628629,11991.3481560453,0.0,1.0
2016-10-28,7.75,7.75,7.7,7.7,1150,3.65094478371299,3.65094478371299,3.62739030123743,3.62739030123743,2441.14894307879,0.0,1.0
2016-10-31,7.706,7.74,7.6792,7.6792,1599,3.6302168391345,3.64623388721788,3.61759163652759,3.61759163652759,3394.2583999852,0.0,1.0
2016-11-01,7.67,7.67,7.65,7.65,740,3.61325761175209,3.61325761175209,3.60383581876186,3.60383581876186,1570.82627641592,0.0,1.0
2016-11-02,7.82,7.83,7.69,7.7,2505,3.68392105917879,3.6886319556739,3.62267940474231,3.62739030123743,5317.45921948902,0.0,1.0
2016-11-03,7.7501,7.83,7.74,7.8001,1962,3.65099189267795,3.6886319556739,3.64623388721788,3.67454637515351,4164.81237071355,0.0,1.0
2016-11-04,7.706,7.706,7.706,7.706,333,3.6302168391345,3.6302168391345,3.6302168391345,3.6302168391345,706.871824387162,0.0,1.0
2016-11-07,7.8307,8.08,7.79,7.79,10874,3.68896171842856,3.80640436805174,3.66978836969345,3.66978836969345,23082.6553104685,0.0,1.0
2016-11-08,7.93,8.0121,7.91,7.99,12322,3.73574092062504,3.77441738084992,3.72631912763481,3.76400629959572,26156.3802405364,0.0,1.0
2016-11-09,8.0248,8.1299,7.9352,7.9352,6220,3.78040021939871,3.82991174156236,3.7381905868025,3.7381905868025,13203.4316747392,0.0,1.0
2016-11-10,8.4,8.655,8.07,8.07,95474,3.95715305589537,4.07728091652077,3.80169347155663,3.80169347155663,202666.307992613,0.0,1.0
2016-11-11,8.5608,8.85,8.52,8.85,11773,4.0329042715368,4.16914339817548,4.01368381383674,4.16914339817548,24990.9969624927,0.0,1.0
2016-11-14,8.6836,8.9,8.1,8.9,67903,4.09075408049679,4.19269788065105,3.81582616104197,4.19269788065105,144140.292766852,0.0,1.0
2016-11-15,8.43,8.79,8.41,8.4286,24522,3.97128574538071,4.1408780192048,3.96186395239049,3.9706262198714,52053.7864192854,0.0,1.0
2016-11-16,8.73,8.73,8.2837,8.29,20505,4.11261264023412,4.11261264023412,3.9023653296572,3.90533319444912,43526.7470242005,0.0,1.0
2016-11-17,8.7,8.7703,8.6534,8.7584,7013,4.09847995074878,4.13159755310943,4.07652717308155,4.12599158628024,14886.7630763579,0.0,1.0
2016-11-18,8.83,9.2255,8.5,8.72,97004,4.15972160518526,4.346037561567,4.00426202084651,4.10790174373901,205914.097456013,0.0,1.0
2016-11-21,7.4,7.84,7.05,7.64,13201,4.04666008930253,4.28727231082863,3.85526400399768,4.17790311922586,24140.2534050833,1.19,1.0
2016-11-22,7.46,7.65,7.31,7.31,10612,4.07947084678336,4.183371578806,3.99744395308128,3.99744395308128,19405.8305533478,0.0,1.0
2016-11-23,7.77,8.0873,7.53,7.5808,33024,4.24899309376766,4.42250731624546,4.11775006384433,4.14552983851144,60389.9498863321,0.0,1.0
2016-11-25,7.43,7.8413,7.43,7.8413,8461,4.06306546804295,4.28798321057405,4.06306546804295,4.28798321057405,15472.3645224157,0.0,1.0
2016-11-28,7.6,7.75,7.4893,7.57,15597,4.1560292809053,4.23805617460738,4.09549343335317,4.13962390216489,28521.7432284739,0.0,1.0
2016-11-29,7.36,7.8,7.32,7.6,16566,4.02478625098198,4.26539847250807,4.00291241266142,4.1560292809053,30293.723044361,0.0,1.0
2016-11-30,7.45,7.67,7.25,7.25,7005,4.07400238720323,4.19430849796627,3.96463319560045,3.96463319560045,12809.8231272334,0.0,1.0
2016-12-01,7.63,7.66,7.28,7.635,19607,4.17243465964572,4.18884003838613,3.98103857434087,4.17516888943579,35854.704076469,0.0,1.0
2016-12-02,7.81,7.81,7.52,7.6,22495,4.27086693208821,4.27086693208821,4.11228160426419,4.1560292809053,41135.8988218581,0.0,1.0
2016-12-05,7.9,7.9,7.72,7.8103,4439,4.32008306830946,4.32008306830946,4.22165079586697,4.27103098587562,8117.45965193278,0.0,1.0
2016-12-06,7.7,7.83,7.6,7.6,6679,4.21071387670669,4.28180385124849,4.1560292809053,4.1560292809053,12213.6771829824,0.0,1.0
2016-12-07,7.715,7.76,7.715,7.76,363,4.2189165660769,4.24352463418752,4.2189165660769,4.24352463418752,663.806680254922,0.0,1.0
2016-12-08,7.69,8.2318,7.47,7.615,46761,4.20524541712655,4.50152655717846,4.0849393063635,4.16423197027551,85510.3696292022,0.0,1.0
2016-12-09,7.58,7.8495,7.58,7.651,22174,4.14509236174503,4.29246734742976,4.14509236174503,4.18391842476401,40548.8962203103,0.0,1.0
2016-12-12,7.44,7.715,7.44,7.5301,5304,4.06853392762309,4.2189165660769,4.06853392762309,4.11780474844013,9699.25793959257,0.0,1.0
2016-12-13,7.73,7.77,7.66,7.77,3801,4.2271192554471,4.24899309376766,4.18884003838613,4.24899309376766,6950.76912299989,0.0,1.0
2016-12-14,7.51,7.85,7.51,7.62,30049,4.10681314468406,4.29274077040877,4.10681314468406,4.16696620006558,54949.6609779067,0.0,1.0
2016-12-15,7.6,7.74,7.6,7.65,5501,4.1560292809053,4.23258771502724,4.1560292809053,4.183371578806,10059.5056421001,0.0,1.0
2016-12-16,7.48,7.6664,7.48,7.62,8640,4.09040776594364,4.19233985251742,4.09040776594364,4.16696620006558,15799.6961911915,0.0,1.0
2016-12-19,7.52,7.9,7.52,7.62,28497,4.11228160426419,4.32008306830946,4.11228160426419,4.16696620006558,52111.5674028224,0.0,1.0
2016-12-20,7.85,7.85,7.4896,7.56,16301,4.29274077040877,4.29274077040877,4.09565748714057,4.13415544258475,29809.1258810895,0.0,1.0
2016-12-21,7.5957,7.7,7.54,7.7,4955,4.15367784328584,4.21071387670669,4.12321852342447,4.21071387670669,9061.05261890672,0.0,1.0
2016-12-22,7.84,8.15,7.64,7.64,17157,4.28727231082863,4.45679455781292,4.17790311922586,4.17790311922586,31374.4661518835,0.0,1.0
2016-12-23,7.84,7.9,7.7993,7.8764,5673,4.28727231082863,4.32008306830946,4.26501568033746,4.30717750370033,10374.0366310914,0.0,1.0
2016-12-27,7.7,7.81,7.61,7.81,7968,4.21071387670669,4.27086693208821,4.16149774048544,4.27086693208821,14570.8309318766,0.0,1.0
2016-12-28,7.27,8.131,7.1155,7.84,62355,3.97557011476073,4.44640448461066,3.89108241424759,4.28727231082863,114026.626852054,0.0,1.0
2016-12-29,7.41,7.5468,7.05,7.28,31660,4.05212854888267,4.12693707593897,3.85526400399768,3.98103857434087,57895.6459968894,0.0,1.0
2016-12-30,7.3494,7.39,7.2,7.32,32958,4.01898968382703,4.04119162972239,3.93729089769976,4.00291241266142,60269.2577626494,0.0,1.0
2017-01-03,7.47,7.64,7.3626,7.45,12571,4.0849393063635,4.17790311922586,4.02620805047281,4.07400238720323,22988.1922244756,0.0,1.0
2017-01-04,7.41,7.56,7.41,7.56,5414,4.05212854888267,4.13415544258475,4.05212854888267,4.13415544258475,9900.41147906377,0.0,1.0
2017-01-05,7.34,7.375,7.26,7.26,7417,4.0138493318217,4.03298894035219,3.97010165518059,3.97010165518059,13563.23456598,0.0,1.0
2017-01-06,7.3,7.4187,7.28,7.408,12119,3.99197549350115,4.05688610871739,3.98103857434087,4.05103485696664,22161.634044103,0.0,1.0
2017-01-09,7.4,7.43,7.31,7.35,4219,4.04666008930253,4.06306546804295,3.99744395308128,4.01931779140184,7715.15257299041,0.0,1.0
2017-01-10,7.35,7.4253,7.285,7.39,17045,4.01931779140184,4.06049529204028,3.98377280413094,4.04119162972239,31169.655275331,0.0,1.0
2017-01-11,7.31,7.36,7.31,7.35,1200,3.99744395308128,4.02478625098198,3.99744395308128,4.01931779140184,2194.4022487766,0.0,1.0
2017-01-12,7.15,7.28,6.91,7.28,28542,3.90994859979907,3.98103857434087,3.77870556987574,3.98103857434087,52193.8574871515,0.0,1.0
2017-01-13,7.22,7.22,7.17,7.1701,431,3.94822781686004,3.94822781686004,3.92088551895935,3.92094020355515,788.156141018929,0.0,1.0
2017-01-17,7.1,7.24,7.08,7.1601,22747,3.88260630189838,3.95916473602032,3.8716693827381,3.91547174397501,41596.7232941011,0.0,1.0
2017-01-18,7.14,7.19,7.1001,7.11,7906,3.90448014021893,3.93182243811962,3.88266098649418,3.88807476147851,14457.4534823565,0.0,1.0
2017-01-19,7.1895,7.25,7.14,7.17,3280,3.93154901514062,3.96463319560045,3.90448014021893,3.92088551895935,5998.0328133227,0.0,1.0
2017-01-20,7.21,7.24,7.111,7.23,5923,3.9427593572799,3.95916473602032,3.88862160743653,3.95369627644018,10831.2037662532,0.0,1.0
2017-01-23,7.1,7.2,7.1,7.2,1637,3.88260630189838,3.93729089769976,3.88260630189838,3.93729089769976,2993.53040103941,0.0,1.0
2017-01-24,7.17,7.17,7.17,7.17,200,3.92088551895935,3.92088551895935,3.92088551895935,3.92088551895935,365.733708129433,0.0,1.0
2017-01-25,7.29,7.29,7.15,7.15,28694,3.98650703392101,3.98650703392101,3.90994859979907,3.90994859979907,52471.8151053298,0.0,1.0
2017-01-26,7.31,7.33,7.23,7.235,4295,3.99744395308128,4.00838087224156,3.95369627644018,3.95643050623025,7854.1313820796,0.0,1.0
2017-01-27,7.33,7.5,7.27,7.49,4155,4.00838087224156,4.10134468510392,3.97557011476073,4.09587622552378,7598.11778638899,0.0,1.0
2017-01-30,7.2601,7.36,7.25,7.36,2657,3.97015633977639,4.02478625098198,3.96463319560045,4.02478625098198,4858.77231249953,0.0,1.0
2017-01-31,7.27,7.27,7.27,7.27,102,3.97557011476073,3.97557011476073,3.97557011476073,3.97557011476073,186.524191146011,0.0,1.0
2017-02-01,7.35,7.36,7.28,7.32,10098,4.01931779140184,4.02478625098198,3.98103857434087,4.00291241266142,18465.8949234551,0.0,1.0
2017-02-02,7.5,7.53,7.3474,7.36,4040,4.10134468510392,4.11775006384433,4.017895991911,4.02478625098198,7387.82090421455,0.0,1.0
2017-02-03,7.48,7.51,7.45,7.51,5061,4.09040776594364,4.10681314468406,4.07400238720323,4.10681314468406,9254.89148421532,0.0,1.0
2017-02-06,7.36,7.4,7.35,7.4,6811,4.02478625098198,4.04666008930253,4.01931779140184,4.04666008930253,12455.0614303479,0.0,1.0
2017-02-07,7.33,7.362,7.32,7.32,401,4.00838087224156,4.02587994289801,4.00291241266142,4.00291241266142,733.296084799515,0.0,1.0
2017-02-08,7.32,7.3237,7.22,7.3124,6838,4.00291241266142,4.00493574270607,3.94822781686004,3.99875638338052,12504.4354809453,0.0,1.0
2017-02-09,7.3138,7.3385,7.21,7.3385,3850,3.99952196772174,4.01302906288468,3.9427593572799,4.01302906288468,7040.37388149159,0.0,1.0
2017-02-10,7.28,7.31,7.27,7.27,1756,3.98103857434087,3.99744395308128,3.97557011476073,3.97557011476073,3211.14195737643,0.0,1.0
2017-02-13,7.26,7.2809,7.21,7.21,11069,3.97010165518059,3.98153073570308,3.9427593572799,3.9427593572799,20241.5320764235,0.0,1.0
2017-02-14,7.4,7.4,7.22,7.25,6056,4.04666008930253,4.04666008930253,3.94822781686004,3.96463319560045,11074.4166821593,0.0,1.0
2017-02-15,7.4508,7.48,7.3001,7.34,9280,4.07443986396964,4.09040776594364,3.99203017809695,4.0138493318217,16970.0440572057,0.0,1.0
2017-02-16,7.3575,7.3575,7.3575,7.3575,467,4.02341913608694,4.02341913608694,4.02341913608694,4.02341913608694,853.988208482228,0.0,1.0
2017-02-17,7.34,7.45,7.22,7.3712,6863,4.0138493318217,4.07400238720323,3.94822781686004,4.03091092571173,12550.1521944615,0.0,1.0
2017-02-21,7.3391,7.42,7.24,7.412,3252,4.01335717045949,4.05759700846281,3.95916473602032,4.0532222407987,5946.83009418459,0.0,1.0
2017-02-22,7.34,7.35,7.281,7.302,3157,4.0138493318217,4.01931779140184,3.98158542029888,3.99306918541717,5773.10658282311,0.0,1.0
2017-02-23,7.2673,7.34,7.26,7.34,478,3.97409363067409,4.0138493318217,3.97010165518059,4.0138493318217,874.103562429347,0.0,1.0
2017-02-24,7.3199,7.32,7.25,7.25,5093,4.00285772806562,4.00291241266142,3.96463319560045,3.96463319560045,9313.40887751603,0.0,1.0
2017-02-27,7.21,7.2646,7.17,7.2646,9168,3.9427593572799,3.97261714658746,3.92088551895935,3.97261714658746,16765.2331806532,0.0,1.0
2017-02-28,7.26,7.26,7.2,7.2322,6467,3.97010165518059,3.97010165518059,3.93729089769976,3.95489933754781,11825.9994523652,0.0,1.0
2017-03-01,7.35,7.35,7.2901,7.2901,4729,4.01931779140184,4.01931779140184,3.98656171851681,3.98656171851681,8647.77352872046,0.0,1.0
2017-03-02,7.33,7.35,7.28,7.315,3201,4.00838087224156,4.01931779140184,3.98103857434087,4.00017818287135,5853.56799861159,0.0,1.0
2017-03-03,7.29,7.38,7.29,7.32,11877,3.98650703392101,4.03572317014225,3.98650703392101,4.00291241266142,21719.0962572664,0.0,1.0
2017-03-06,7.13,7.2527,7.11,7.17,9060,3.89901168063879,3.96610967968709,3.88807476147851,3.92088551895935,16567.7369782633,0.0,1.0
2017-03-07,6.96,7.1,6.95,7.09,37272,3.80604786777644,3.88260630189838,3.8005794081963,3.87713784231824,68158.1338470012,0.0,1.0
2017-03-08,7.1765,7.29,7.07,7.29,11074,3.92444001768644,3.98650703392101,3.86620092315796,3.98650703392101,20250.6754191267,0.0,1.0
2017-03-09,7.22,7.22,7.05,7.05,3019,3.94822781686004,3.94822781686004,3.85526400399768,3.85526400399768,5520.7503242138,0.0,1.0
2017-03-10,7.31,7.31,7.2,7.2,3758,3.99744395308128,3.99744395308128,3.93729089769976,3.93729089769976,6872.13637575206,0.0,1.0
2017-03-13,7.31,7.38,7.26,7.26,6510,3.99744395308128,4.03572317014225,3.97010165518059,3.97010165518059,11904.6321996131,0.0,1.0
2017-03-14,7.35,7.39,7.31,7.31,8938,4.01931779140184,4.04119162972239,3.99744395308128,3.99744395308128,16344.6394163044,0.0,1.0
2017-03-15,7.2912,7.41,7.08,7.08,6599,3.98716324907062,4.05212854888267,3.8716693827381,3.8716693827381,12067.3836997307,0.0,1.0
2017-03-16,7.2912,7.2912,7.2912,7.2912,10,3.98716324907062,3.98716324907062,3.98716324907062,3.98716324907062,18.2866854064717,0.0,1.0
2017-03-17,7.2219,7.3767,7.142,7.3767,2599,3.94926682418026,4.03391857848081,3.90557383213496,4.03391857848081,4752.70953714199,0.0,1.0
2017-03-20,7.315,7.315,7.22,7.22,803,4.00017818287135,4.00017818287135,3.94822781686004,3.94822781686004,1468.42083813968,0.0,1.0
2017-03-21,7.255,7.35,7.23,7.35,17820,3.96736742539052,4.01931779140184,3.95369627644018,4.01931779140184,32586.8733943326,0.0,1.0
2017-03-22,7.27,7.2741,7.2,7.2206,19905,3.97557011476073,3.97781218318859,3.93729089769976,3.94855592443485,36399.6473015819,0.0,1.0
2017-03-23,7.38,7.38,7.24,7.3045,12325,4.03572317014225,4.03572317014225,3.95916473602032,3.99443630031221,22538.3397634764,0.0,1.0
2017-03-24,7.3006,7.3006,7.3001,7.3001,3298,3.99230360107595,3.99230360107595,3.99203017809695,3.99203017809695,6030.94884705437,0.0,1.0
2017-03-27,7.348,7.348,7.16,7.16,6012,4.01822409948581,4.01822409948581,3.91541705937921,3.91541705937921,10993.9552663708,0.0,1.0
2017-03-28,7.31,7.31,7.26,7.28,4335,3.99744395308128,3.99744395308128,3.97010165518059,3.98103857434087,7927.27812370548,0.0,1.0
2017-03-29,7.3081,7.3081,7.2908,7.3004,2700,3.99640494576106,3.99640494576106,3.98694451068742,3.99219423188435,4937.40505974735,0.0,1.0
2017-03-30,7.3,7.38,7.26,7.27,6525,3.99197549350115,4.03572317014225,3.97010165518059,3.97557011476073,11932.0622277228,0.0,1.0
2017-03-31,7.37,7.37,7.1672,7.1672,20134,4.03025471056212,4.03025471056212,3.91935435027691,3.91935435027691,36818.41239739,0.0,1.0
2017-04-03,7.38,7.38,7.36,7.38,4430,4.03572317014225,4.03572317014225,4.02478625098198,4.03572317014225,8101.00163506697,0.0,1.0
2017-04-04,7.38,7.38,7.35,7.38,2592,4.03572317014225,4.03572317014225,4.01931779140184,4.03572317014225,4739.90885735747,0.0,1.0
2017-04-05,7.3647,7.38,7.359,7.38,10730,4.02735642698464,4.03572317014225,4.02423940502396,4.03572317014225,19621.6134411441,0.0,1.0
2017-04-06,7.41,7.42,7.345,7.345,7538,4.05212854888267,4.05759700846281,4.01658356161177,4.01658356161177,13784.5034593984,0.0,1.0
2017-04-07,7.38,7.39,7.38,7.39,1171,4.03572317014225,4.04119162972239,4.03572317014225,4.04119162972239,2141.37086109784,0.0,1.0
2017-04-10,7.48,7.48,7.39,7.48,8704,4.09040776594364,4.09040776594364,4.04119162972239,4.09040776594364,15916.730977793,0.0,1.0
2017-04-11,7.4101,7.4438,7.41,7.4438,1761,4.05218323347847,4.07061194226354,4.05212854888267,4.07061194226354,3220.28530007966,0.0,1.0
2017-04-12,7.4498,7.45,7.305,7.32,12727,4.07389301801162,4.07400238720323,3.99470972329122,4.00291241266142,23273.4645168165,0.0,1.0
2017-04-13,7.497,7.5196,7.4397,7.44,2950,4.09970414722988,4.11206286588099,4.06836987383568,4.06853392762309,5394.57219490914,0.0,1.0
2017-04-17,7.43,7.45,7.34,7.36,38836,4.06306546804295,4.07400238720323,4.0138493318217,4.02478625098198,71018.1714445734,0.0,1.0
2017-04-18,7.47,7.5,7.335,7.3499,6752,4.0849393063635,4.10134468510392,4.01111510203163,4.01926310680604,12347.1699864497,0.0,1.0
2017-04-19,7.48,7.48,7.46,7.4732,2985,4.09040776594364,4.09040776594364,4.07947084678336,4.08668921342915,5458.5755938318,0.0,1.0
2017-04-20,7.47,7.5,7.31,7.47,20797,4.0849393063635,4.10134468510392,3.99744395308128,4.0849393063635,38030.8196398392,0.0,1.0
2017-04-21,7.5,7.5199,7.41,7.4177,1760,4.10134468510392,4.11222691966839,4.05212854888267,4.05633926275938,3218.45663153901,0.0,1.0
2017-04-24,7.52,7.55,7.48,7.48,3162,4.11228160426419,4.12868698300461,4.09040776594364,4.09040776594364,5782.24992552635,0.0,1.0
2017-04-25,7.59,7.59,7.555,7.555,4173,4.15056082132516,4.15056082132516,4.13142121279468,4.13142121279468,7631.03382012064,0.0,1.0
2017-04-26,7.6705,7.8,7.63,7.63,4202,4.19458192094528,4.26539847250807,4.17243465964572,4.17243465964572,7684.0652077994,0.0,1.0
2017-04-27,7.68,7.71,7.6308,7.7,1752,4.19977695754641,4.21618233628683,4.17287213641213,4.21071387670669,3203.82728321384,0.0,1.0
2017-04-28,7.67,7.7,7.65,7.68,2545,4.19430849796627,4.21071387670669,4.183371578806,4.19977695754641,4653.96143594705,0.0,1.0
2017-05-01,7.79,7.79,7.65,7.69,2885,4.25993001292794,4.25993001292794,4.183371578806,4.20524541712655,5275.70873976707,0.0,1.0
2017-05-02,7.8316,7.925,7.82,7.82,4438,4.28267880478131,4.33375421725981,4.27633539166835,4.27633539166835,8115.63098339214,0.0,1.0
2017-05-03,7.76,7.81,7.65,7.76,4184,4.24352463418752,4.27086693208821,4.183371578806,4.24352463418752,7651.14917406775,0.0,1.0
2017-05-04,7.75,7.9173,7.65,7.65,1928,4.23805617460738,4.3295435033831,4.183371578806,4.183371578806,3525.67294636774,0.0,1.0
2017-05-05,7.69,7.7279,7.53,7.6275,10993,4.20524541712655,4.22597087893528,4.11775006384433,4.17106754475068,20102.5532673343,0.0,1.0
2017-05-08,7.7,7.7,7.7,7.7,218,4.21071387670669,4.21071387670669,4.21071387670669,4.21071387670669,398.649741861083,0.0,1.0
2017-05-09,7.71,7.81,7.7,7.81,2502,4.21618233628683,4.27086693208821,4.21071387670669,4.27086693208821,4575.32868869921,0.0,1.0
2017-05-10,7.71,7.74,7.54,7.62,6255,4.21618233628683,4.23258771502724,4.12321852342447,4.16696620006558,11438.321721748,0.0,1.0
2017-05-11,7.61,7.74,7.61,7.67,8852,4.16149774048544,4.23258771502724,4.16149774048544,4.19430849796627,16187.3739218087,0.0,1.0
2017-05-12,7.68,7.68,7.6278,7.6278,5936,4.19977695754641,4.19977695754641,4.17123159853809,4.17123159853809,10854.9764572816,0.0,1.0
2017-05-15,7.7085,7.7085,7.6628,7.6712,2937,4.21536206734981,4.21536206734981,4.19037120706857,4.19496471311589,5370.79950388073,0.0,1.0
2017-05-16,7.915,7.92,7.72,7.72,2650,4.32828575767967,4.33101998746974,4.22165079586697,4.22165079586697,4845.97163271499,0.0,1.0
2017-05-17,7.58,7.8,7.58,7.8,7434,4.14509236174503,4.26539847250807,4.14509236174503,4.26539847250807,13594.321931171,0.0,1.0
2017-05-18,7.68,7.68,7.58,7.6112,2800,4.19977695754641,4.19977695754641,4.14509236174503,4.16215395563506,5120.27191381207,0.0,1.0
2017-05-19,7.5806,7.5806,7.5801,7.5801,3325,4.14542046931983,4.14542046931983,4.14514704634083,4.14514704634083,6080.32289765184,0.0,1.0
2017-05-22,7.68,7.7014,7.58,7.58,1404,4.19977695754641,4.21147946104791,4.14509236174503,4.14509236174503,2567.45063106862,0.0,1.0
2017-05-23,7.55,7.63,7.54,7.62,6319,4.12868698300461,4.17243465964572,4.12321852342447,4.16696620006558,11555.3565083495,0.0,1.0
2017-05-24,7.54,7.5504,7.54,7.55,3654,4.12321852342447,4.12890572138782,4.12321852342447,4.12868698300461,6681.95484752476,0.0,1.0
2017-05-25,7.577,7.577,7.455,7.55,12893,4.14345182387098,4.14345182387098,4.07673661699329,4.12868698300461,23577.023494564,0.0,1.0
2017-05-26,7.79,7.84,7.6,7.61,10399,4.25993001292794,4.28727231082863,4.1560292809053,4.16149774048544,19016.3241541899,0.0,1.0
2017-05-30,7.73,7.73,7.61,7.72,2552,4.2271192554471,4.2271192554471,4.16149774048544,4.22165079586697,4666.76211573158,0.0,1.0
2017-05-31,7.73,7.73,7.47,7.67,3147,4.2271192554471,4.2271192554471,4.0849393063635,4.19430849796627,5754.81989741664,0.0,1.0
2017-06-01,7.8079,7.84,7.61,7.61,4314,4.26971855557638,4.28727231082863,4.16149774048544,4.16149774048544,7888.87608435189,0.0,1.0
2017-06-02,7.795,7.8399,7.795,7.8099,3686,4.262664242718,4.28721762623283,4.262664242718,4.27081224749241,6740.47224082547,0.0,1.0
2017-06-05,7.8,7.9,7.663,7.9,8851,4.26539847250807,4.32008306830946,4.19048057626018,4.32008306830946,16185.5452532681,0.0,1.0
2017-06-06,7.7007,7.7782,7.7007,7.72,1231,4.2110966688773,4.25347723062337,4.2110966688773,4.22165079586697,2251.09097353666,0.0,1.0
2017-06-07,7.76,7.8,7.69,7.69,3038,4.24352463418752,4.26539847250807,4.20524541712655,4.20524541712655,5555.4950264861,0.0,1.0
2017-06-08,7.7125,7.7374,7.7125,7.7176,1770,4.21754945118186,4.23116591553641,4.21754945118186,4.22033836556773,3236.74331694549,0.0,1.0
2017-06-09,7.794,7.81,7.79,7.81,3664,4.26211739675999,4.27086693208821,4.25993001292794,4.27086693208821,6700.24153293122,0.0,1.0
2017-06-12,7.78,7.8,7.7765,7.7765,1480,4.2544615533478,4.26539847250807,4.25254759249475,4.25254759249475,2706.42944015781,0.0,1.0
2017-06-13,7.81,7.81,7.77,7.77,456,4.27086693208821,4.27086693208821,4.24899309376766,4.24899309376766,833.872854535109,0.0,1.0
2017-06-14,7.8101,7.899,7.8,7.8,9573,4.27092161668401,4.31953622235145,4.26539847250807,4.26539847250807,17505.8439396154,0.0,1.0
2017-06-15,7.8,7.8,7.7766,7.7766,353,4.26539847250807,4.26539847250807,4.25260227709055,4.25260227709055,645.519994848451,0.0,1.0
2017-06-16,7.9,7.9,7.82,7.82,3726,4.32008306830946,4.32008306830946,4.27633539166835,4.27633539166835,6813.61898245135,0.0,1.0
2017-06-19,7.9,7.9,7.8772,7.9,859,4.32008306830946,4.32008306830946,4.30761498046674,4.32008306830946,1570.82627641592,0.0,1.0
2017-06-20,7.91,7.92,7.8804,7.9,6732,4.3255515278896,4.33101998746974,4.30936488753239,4.32008306830946,12310.5966156367,0.0,1.0
2017-06-21,7.94,7.99,7.92,7.92,4809,4.34195690663001,4.36929920453071,4.33101998746974,4.33101998746974,8794.06701197224,0.0,1.0
2017-06-22,7.96,7.99,7.7301,7.7301,4196,4.35289382579029,4.36929920453071,4.22717394004291,4.22717394004291,7673.09319655552,0.0,1.0
2017-06-23,7.9756,7.99,7.9,7.925,5759,4.36142462273531,4.36929920453071,4.32008306830946,4.33375421725981,10531.302125587,0.0,1.0
2017-06-26,7.94,7.96,7.94,7.96,969,4.34195690663001,4.35289382579029,4.34195690663001,4.35289382579029,1771.97981588711,0.0,1.0
2017-06-27,7.9,7.945,7.9,7.945,5278,4.32008306830946,4.34469113642008,4.32008306830946,4.34469113642008,9651.71255753575,0.0,1.0
2017-06-28,7.9424,7.9424,7.9424,7.9424,118,4.34326933692925,4.34326933692925,4.34326933692925,4.34326933692925,215.782887796366,0.0,1.0
2017-06-29,7.85,7.85,7.85,7.85,200,4.29274077040877,4.29274077040877,4.29274077040877,4.29274077040877,365.733708129433,0.0,1.0
2017-06-30,7.85,7.85,7.85,7.85,11,4.29274077040877,4.29274077040877,4.29274077040877,4.29274077040877,20.1153539471188,0.0,1.0
2017-07-03,7.9,7.9,7.89,7.89,667,4.32008306830946,4.32008306830946,4.31461460872932,4.31461460872932,1219.72191661166,0.0,1.0
2017-07-05,7.84,7.93,7.84,7.93,4483,4.28727231082863,4.33648844704988,4.28727231082863,4.33648844704988,8197.92106772125,0.0,1.0
2017-07-06,7.65,7.86,7.4,7.86,9944,4.183371578806,4.29820922998891,4.04666008930253,4.29820922998891,18184.2799681954,0.0,1.0
2017-07-07,7.7771,7.7771,7.57,7.57,10162,4.25287570006956,4.25287570006956,4.13962390216489,4.13962390216489,18582.9297100565,0.0,1.0
2017-07-10,7.76,7.7772,7.76,7.7772,2098,4.24352463418752,4.25293038466536,4.24352463418752,4.25293038466536,3836.54659827776,0.0,1.0
2017-07-11,7.8076,7.82,7.8,7.8,2973,4.26955450178898,4.27633539166835,4.26539847250807,4.26539847250807,5436.63157134403,0.0,1.0
2017-07-12,7.86,7.86,7.82,7.82,992,4.29820922998891,4.29820922998891,4.27633539166835,4.27633539166835,1814.03919232199,0.0,1.0
2017-07-13,7.88,7.88,7.8674,7.8794,2053,4.30914614914918,4.30914614914918,4.30225589007821,4.30881804157437,3754.25651394864,0.0,1.0
2017-07-14,7.83,7.9596,7.78,7.9596,7700,4.28180385124849,4.35267508740709,4.2544615533478,4.35267508740709,14080.7477629832,0.0,1.0
2017-07-17,7.8195,7.8195,7.79,7.8,4036,4.27606196868934,4.27606196868934,4.25993001292794,4.26539847250807,7380.50623005198,0.0,1.0
2017-07-18,7.93,7.9469,7.79,7.79,5376,4.33648844704988,4.34573014374031,4.25993001292794,4.25993001292794,9830.92207451917,0.0,1.0
2017-07-19,7.9389,7.95,7.9038,7.915,2429,4.3413553760762,4.34742536621015,4.32216108294991,4.32828575767967,4441.83588523197,0.0,1.0
2017-07-20,7.93,7.95,7.9068,7.95,4294,4.33648844704988,4.34742536621015,4.32380162082395,4.34742536621015,7852.30271353893,0.0,1.0
2017-07-21,7.95,7.96,7.11,7.56,7000,4.34742536621015,4.35289382579029,3.88807476147851,4.13415544258475,12800.6797845302,0.0,1.0
2017-07-24,7.8916,7.95,7.89,7.95,1356,4.31548956226214,4.34742536621015,4.31461460872932,4.34742536621015,2479.67454111756,0.0,1.0
2017-07-25,7.93,7.96,7.93,7.9584,1879,4.33648844704988,4.35289382579029,4.33648844704988,4.35201887225747,3436.06818787603,0.0,1.0
2017-07-26,7.9291,7.9499,7.9291,7.9488,3954,4.33599628568766,4.34737068161435,4.33599628568766,4.34676915106054,7230.55540971891,0.0,1.0
2017-07-27,7.99,8.0,7.91,7.98,4127,4.36929920453071,4.37476766411085,4.3255515278896,4.36383074495057,7546.91506725086,0.0,1.0
2017-07-28,7.99,8.0,7.985,7.985,1076,4.36929920453071,4.37476766411085,4.36656497474064,4.36656497474064,1967.64734973635,0.0,1.0
2017-07-31,7.9501,8.0,7.95,8.0,619,4.34748005080595,4.37476766411085,4.34742536621015,4.37476766411085,1131.9458266606,0.0,1.0
2017-08-01,8.2,8.36,7.995,7.995,8678,4.48413685571362,4.57163220899583,4.37203343432078,4.37203343432078,15869.1855957361,0.0,1.0
2017-08-02,8.0001,8.36,7.9899,8.3,12064,4.37482234870665,4.57163220899583,4.36924451993491,4.538821451515,22061.0572743674,0.0,1.0
2017-08-03,8.0506,8.2799,8.03,8.1,3018,4.40243806958635,4.52782984775892,4.39117304285126,4.42945225991223,5518.92165567315,0.0,1.0
2017-08-04,8.01,8.32,8.01,8.32,1281,4.38023612369098,4.54975837067528,4.38023612369098,4.54975837067528,2342.52440056902,0.0,1.0
2017-08-07,8.0101,8.0101,8.0101,8.0101,177,4.38029080828678,4.38029080828678,4.38029080828678,4.38029080828678,323.674331694549,0.0,1.0
2017-08-08,8.01,8.25,8.01,8.25,1225,4.38023612369098,4.51147915361431,4.38023612369098,4.51147915361431,2240.11896229278,0.0,1.0
2017-08-09,7.93,7.99,7.92,7.99,3090,4.33648844704988,4.36929920453071,4.33101998746974,4.36929920453071,5650.58579059974,0.0,1.0
2017-08-10,7.87,7.92,7.87,7.92,1423,4.30367768956904,4.33101998746974,4.30367768956904,4.33101998746974,2602.19533334092,0.0,1.0
2017-08-11,7.92,8.112,7.79,7.79,52344,4.33101998746974,4.4360144114084,4.25993001292794,4.25993001292794,95719.8260916353,0.0,1.0
2017-08-14,7.92,7.92,7.85,7.86,3208,4.33101998746974,4.33101998746974,4.29274077040877,4.29820922998891,5866.36867839611,0.0,1.0
2017-08-15,7.91,7.93,7.91,7.92,2603,4.3255515278896,4.33648844704988,4.3255515278896,4.33101998746974,4760.02421130458,0.0,1.0
2017-08-16,7.9292,7.9292,7.7,7.7,5429,4.33605097028346,4.33605097028346,4.21071387670669,4.21071387670669,9927.84150717349,0.0,1.0
2017-08-17,7.89,7.8999,7.88,7.8844,5217,4.31461460872932,4.32002838371366,4.30914614914918,4.31155227136444,9540.16377655628,0.0,1.0
2017-08-18,7.8596,8.0,7.83,7.87,9760,4.2979904916057,4.37476766411085,4.28180385124849,4.30367768956904,17847.8049567164,0.0,1.0
2017-08-21,7.76,7.82,7.51,7.78,4833,4.24352463418752,4.27633539166835,4.10681314468406,4.2544615533478,8837.95505694776,0.0,1.0
2017-08-22,7.8,7.8,7.78,7.78,998,4.26539847250807,4.26539847250807,4.2544615533478,4.2544615533478,1825.01120356588,0.0,1.0
2017-08-23,7.783,7.783,7.783,7.783,130,4.25610209122184,4.25610209122184,4.25610209122184,4.25610209122184,237.726910284132,0.0,1.0
2017-08-24,7.8,7.89,7.7,7.7,3575,4.26539847250807,4.31461460872932,4.21071387670669,4.21071387670669,6537.49003281363,0.0,1.0
2017-08-25,7.7973,7.8059,7.7634,7.7634,4694,4.26392198842144,4.26862486366036,4.24538391044477,4.24538391044477,8583.7701297978,0.0,1.0
2017-08-28,7.8,7.8,7.8,7.8,1,4.26539847250807,4.26539847250807,4.26539847250807,4.26539847250807,1.82866854064717,0.0,1.0
2017-08-29,7.7973,7.7973,7.7973,7.7973,0,4.26392198842144,4.26392198842144,4.26392198842144,4.26392198842144,0,0.0,1.0
2017-08-30,7.7,7.8177,7.7,7.8177,10204,4.21071387670669,4.27507764596492,4.21071387670669,4.27507764596492,18659.7337887637,0.0,1.0
2017-08-31,7.76,7.7605,7.7,7.75,3365,4.24352463418752,4.24379805716653,4.21071387670669,4.23805617460738,6153.46963927772,0.0,1.0
2017-09-01,7.75,7.75,7.75,7.75,200,4.23805617460738,4.23805617460738,4.23805617460738,4.23805617460738,365.733708129434,0.0,1.0
2017-09-05,7.75,7.75,7.75,7.75,0,4.23805617460738,4.23805617460738,4.23805617460738,4.23805617460738,0,0.0,1.0
2017-09-06,7.725,7.8248,7.55,7.55,6880,4.22438502565703,4.27896025226682,4.12868698300461,4.12868698300461,12581.2395596525,0.0,1.0
2017-09-07,7.7954,7.81,7.77,7.78,3500,4.26288298110121,4.27086693208821,4.24899309376766,4.2544615533478,6400.33989226509,0.0,1.0
2017-09-08,7.79,7.79,7.79,7.79,206,4.25993001292794,4.25993001292794,4.25993001292794,4.25993001292794,376.705719373316,0.0,1.0
2017-09-11,7.79,7.86,7.79,7.86,41625,4.25993001292794,4.29820922998891,4.25993001292794,4.29820922998891,76118.3280044383,0.0,1.0
2017-09-12,7.85,7.85,7.8299,7.8299,4530,4.29274077040877,4.29274077040877,4.28174916665269,4.28174916665269,8283.86848913167,0.0,1.0
2017-09-13,7.87,7.87,7.8499,7.85,3342,4.30367768956904,4.30367768956904,4.29268608581297,4.29274077040877,6111.41026284284,0.0,1.0
2017-09-14,7.87,7.87,7.87,7.87,0,4.30367768956904,4.30367768956904,4.30367768956904,4.30367768956904,0,0.0,1.0
2017-09-15,7.88,8.14,7.88,8.14,200,4.30914614914918,4.45132609823279,4.30914614914918,4.45132609823279,365.733708129434,0.0,1.0
2017-09-18,7.9501,7.9501,7.88,7.88,9399,4.34748005080595,4.34748005080595,4.30914614914918,4.30914614914918,17187.6556135427,0.0,1.0
2017-09-19,7.9612,7.9612,7.86,7.86,8499,4.35355004093991,4.35355004093991,4.29820922998891,4.29820922998891,15541.8539269603,0.0,1.0
2017-09-20,7.98,7.99,7.95,7.95,1450,4.36383074495057,4.36929920453071,4.34742536621015,4.34742536621015,2651.56938393839,0.0,1.0
2017-09-21,7.85,7.937,7.8101,7.93,15832,4.29274077040877,4.34031636875597,4.27092161668401,4.33648844704988,28951.4803355259,0.0,1.0
2017-09-22,7.9,7.91,7.87,7.87,6539,4.32008306830946,4.3255515278896,4.30367768956904,4.30367768956904,11957.6635872918,0.0,1.0
2017-09-25,7.8737,7.88,7.69,7.69,9171,4.3057010196137,4.30914614914918,4.20524541712655,4.20524541712655,16770.7191862752,0.0,1.0
2017-09-26,7.8737,7.8737,7.8737,7.8737,18,4.3057010196137,4.3057010196137,4.3057010196137,4.3057010196137,32.916033731649,0.0,1.0
2017-09-27,7.9137,8.2,7.89,8.2,1667,4.32757485793425,4.48413685571362,4.31461460872932,4.48413685571362,3048.39045725883,0.0,1.0
2017-09-28,7.93,7.9399,7.9142,7.9399,400,4.33648844704988,4.34190222203421,4.32784828091326,4.34190222203421,731.467416258866,0.0,1.0
2017-09-29,7.97,8.18,7.77,7.77,3060,4.35836228537043,4.47319993655334,4.24899309376766,4.24899309376766,5595.72573438033,0.0,1.0
2017-10-02,8.0,8.04,7.94,7.95,7302,4.37476766411085,4.3966415024314,4.34195690663001,4.34742536621015,13352.9376838056,0.0,1.0
2017-10-03,8.04,8.04,7.99,7.99,424,4.3966415024314,4.3966415024314,4.36929920453071,4.36929920453071,775.355461234399,0.0,1.0
2017-10-04,8.0,8.12,8.0,8.05,12437,4.37476766411085,4.44038917907251,4.37476766411085,4.40210996201154,22743.1506400288,0.0,1.0
2017-10-05,8.03,8.04,8.0,8.01,1656,4.39117304285126,4.3966415024314,4.37476766411085,4.38023612369098,3028.27510331171,0.0,1.0
2017-10-06,8.09,8.59,8.07,8.59,17800,4.42398380033209,4.69740677933902,4.41304688117182,4.69740677933902,32550.3000235196,0.0,1.0
2017-10-09,8.09,8.09,8.09,8.09,0,4.42398380033209,4.42398380033209,4.42398380033209,4.42398380033209,0,0.0,1.0
2017-10-10,8.25,8.59,8.1164,8.13,6096,4.51147915361431,4.69740677933902,4.43842053362366,4.44585763865265,11147.5634237851,0.0,1.0
2017-10-11,8.29,8.29,8.2671,8.2671,4577,4.53335299193486,4.53335299193486,4.52083021949635,4.52083021949635,8369.81591054209,0.0,1.0
2017-10-12,8.363,8.363,8.28,8.3,2133,4.57327274686987,4.57327274686987,4.52788453235472,4.538821451515,3900.54999720041,0.0,1.0
2017-10-13,8.23,8.23,8.23,8.23,348,4.50054223445403,4.50054223445403,4.50054223445403,4.50054223445403,636.376652145215,0.0,1.0
2017-10-16,8.28,8.32,8.28,8.32,2600,4.52788453235472,4.54975837067528,4.52788453235472,4.54975837067528,4754.53820568264,0.0,1.0
2017-10-17,8.3,8.32,8.25,8.32,8000,4.538821451515,4.54975837067528,4.51147915361431,4.54975837067528,14629.3483251774,0.0,1.0
2017-10-18,8.26,8.26,8.15,8.15,1397,4.51694761319445,4.51694761319445,4.45679455781292,4.45679455781292,2554.64995128409,0.0,1.0
2017-10-19,8.16,8.2584,8.12,8.2584,4515,4.46226301739306,4.51607265966163,4.44038917907251,4.51607265966163,8256.43846102197,0.0,1.0
2017-10-20,8.17,8.2,8.17,8.198,3115,4.4677314769732,4.48413685571362,4.4677314769732,4.48304316379759,5696.30250411593,0.0,1.0
2017-10-23,8.14,8.2,8.14,8.2,4300,4.45132609823279,4.48413685571362,4.45132609823279,4.48413685571362,7863.27472478282,0.0,1.0
2017-10-24,8.14,8.14,8.14,8.14,1,4.45132609823279,4.45132609823279,4.45132609823279,4.45132609823279,1.82866854064717,0.0,1.0
2017-10-25,8.19,8.22,8.1701,8.2,5381,4.47866839613348,4.49507377487389,4.467786161569,4.48413685571362,9840.06541722241,0.0,1.0
2017-10-26,8.19,8.19,8.19,8.19,0,4.47866839613348,4.47866839613348,4.47866839613348,4.47866839613348,0,0.0,1.0
2017-10-27,8.2465,8.2465,8.15,8.15,356,4.50956519276126,4.50956519276126,4.45679455781292,4.45679455781292,651.006000470392,0.0,1.0
2017-10-30,8.2,8.2,8.15,8.15,438,4.48413685571362,4.48413685571362,4.45679455781292,4.45679455781292,800.956820803459,0.0,1.0
2017-10-31,8.21,8.21,8.1899,8.1899,684,4.48960531529376,4.48960531529376,4.47861371153768,4.47861371153768,1250.80928180266,0.0,1.0
2017-11-01,8.2099,8.34,8.2099,8.34,5062,4.48955063069795,4.56069528983556,4.48955063069795,4.56069528983556,9256.72015275597,0.0,1.0
2017-11-02,8.1764,8.23,8.17,8.17,3136,4.47123129110449,4.50054223445403,4.4677314769732,4.4677314769732,5734.70454346952,0.0,1.0
2017-11-03,8.1764,8.1764,8.1764,8.1764,5,4.47123129110449,4.47123129110449,4.47123129110449,4.47123129110449,9.14334270323584,0.0,1.0
2017-11-06,8.17,8.17,8.1699,8.1699,302,4.4677314769732,4.4677314769732,4.4676767923774,4.4676767923774,552.257899275445,0.0,1.0
2017-11-07,8.1399,8.18,8.137,8.1601,3995,4.45127141363698,4.47319993655334,4.44968556035874,4.46231770198886,7305.53081988544,0.0,1.0
2017-11-08,8.2,8.2,8.16,8.16,4540,4.48413685571362,4.48413685571362,4.46226301739306,4.46226301739306,8302.15517453813,0.0,1.0
2017-11-09,8.04,8.1483,8.01,8.14,12975,4.3966415024314,4.4558649196843,4.38023612369098,4.45132609823279,23726.974314897,0.0,1.0
2017-11-10,8.0799,8.0799,8.0799,8.0799,1063,4.41846065615615,4.41846065615615,4.41846065615615,4.41846065615615,1943.87465870794,0.0,1.0
2017-11-13,7.99,8.01,7.91,7.93,4601,4.36929920453071,4.38023612369098,4.3255515278896,4.33648844704988,8413.70395551761,0.0,1.0
2017-11-14,7.8799,7.97,7.8799,7.94,3031,4.30909146455338,4.35836228537043,4.30909146455338,4.34195690663001,5542.69434670157,0.0,1.0
2017-11-15,7.69,7.74,7.61,7.62,17769,4.20524541712655,4.23258771502724,4.16149774048544,4.16696620006558,32493.6112987595,0.0,1.0
2017-11-16,7.8899,7.8899,7.79,7.81,20193,4.31455992413352,4.31455992413352,4.25993001292794,4.27086693208821,36926.3038412883,0.0,1.0
2017-11-17,8.07,8.07,7.8408,7.8408,3141,4.41304688117182,4.41304688117182,4.28770978759504,4.28770978759504,5743.84788617275,0.0,1.0
2017-11-20,8.1,8.15,7.9696,8.15,9782,4.42945225991223,4.45679455781292,4.35814354698722,4.45679455781292,17888.0356646106,0.0,1.0
2017-11-21,8.2463,8.25,8.1469,8.15,6355,4.50945582356966,4.51147915361431,4.45509933534308,4.45679455781292,11621.1885758127,0.0,1.0
2017-11-22,7.8,7.99,7.7881,7.99,2448,4.54428991109514,4.65498415251925,4.53735695597437,4.65498415251925,4201.84459476935,0.51,1.0
2017-11-24,7.6,7.675,7.55,7.675,2611,4.4277696569645,4.47146475226349,4.39863959343183,4.47146475226349,4481.62427979688,0.0,1.0
2017-11-27,7.6,7.65,7.438,7.65,12415,4.4277696569645,4.45689972049716,4.33338825111867,4.45689972049716,21309.5999362996,0.0,1.0
2017-11-28,7.65,7.7,7.64,7.67,4721,4.45689972049716,4.48602978402982,4.45107370779062,4.46855174591022,8103.31222708582,0.0,1.0
2017-11-29,7.63,7.65,7.41,7.52,19081,4.44524769508409,4.45689972049716,4.31707541554038,4.38116155531224,32751.387546076,0.0,1.0
2017-11-30,7.97,7.97,7.7,7.7,9209,4.64333212710619,4.64333212710619,4.48602978402982,4.48602978402982,15806.693984163,0.0,1.0
2017-12-01,7.94,7.94,7.84,7.84,5794,4.62585408898659,4.62585408898659,4.56759396192127,4.56759396192127,9945.05211686831,0.0,1.0
2017-12-04,7.92,7.94,7.76,7.76,15803,4.61420206357353,4.62585408898659,4.52098586026901,4.52098586026901,27124.8979293872,0.0,1.0
2017-12-05,8.0,8.0,7.84,7.86,14600,4.66081016522579,4.66081016522579,4.56759396192127,4.57924598733433,25060.0208674969,0.0,1.0
2017-12-06,8.12,8.12,7.77,7.77,38289,4.73072231770417,4.73072231770417,4.52681187297554,4.52681187297554,65720.7629449035,0.0,1.0
2017-12-07,8.0816,8.0816,7.9772,7.9772,695,4.70835042891109,4.70835042891109,4.64752685625489,4.64752685625489,1192.92565088427,0.0,1.0
2017-12-08,8.07,8.07,7.93,7.93,1632,4.70159225417151,4.70159225417151,4.62002807628006,4.62002807628006,2801.22972984623,0.0,1.0
2017-12-11,7.89,8.01,7.88,7.94,9528,4.59672402545393,4.66663617793232,4.5908980127474,4.62585408898659,16354.2382757199,0.0,1.0
2017-12-12,7.87,8.12,7.77,8.12,10263,4.58507200004087,4.73072231770417,4.52681187297554,4.73072231770417,17615.821518022,0.0,1.0
2017-12-13,7.92,7.93,7.8,7.82,5870,4.61420206357353,4.62002807628006,4.54428991109514,4.55594193650821,10075.5015405621,0.0,1.0
2017-12-14,7.84,7.91,7.81,7.9,3992,4.56759396192127,4.60837605086699,4.55011592380167,4.60255003816046,6852.02762349642,0.0,1.0
2017-12-15,7.97,7.99,7.87,7.87,7785,4.64333212710619,4.65498415251925,4.58507200004087,4.58507200004087,13362.4837296893,0.0,1.0
2017-12-18,7.96,8.0,7.94,7.97,7440,4.63750611439966,4.66081016522579,4.62585408898659,4.64333212710619,12770.3120037108,0.0,1.0
2017-12-19,7.95,7.95,7.95,7.95,541,4.63168010169312,4.63168010169312,4.63168010169312,4.63168010169312,928.593923925743,0.0,1.0
2017-12-20,7.99,7.99,7.91,7.97,6617,4.65498415251925,4.65498415251925,4.60837605086699,4.64333212710619,11357.6820602895,0.0,1.0
2017-12-21,7.99,8.0,7.93,7.93,2300,4.65498415251925,4.66081016522579,4.62002807628006,4.62002807628006,3947.81150652349,0.0,1.0
2017-12-22,7.92,8.0,7.92,7.98,1269,4.61420206357353,4.66081016522579,4.61420206357353,4.64915813981272,2178.1620877297,0.0,1.0
2017-12-26,7.92,7.92,7.92,7.92,4,4.61420206357353,4.61420206357353,4.61420206357353,4.61420206357353,6.86575914177998,0.0,1.0
2017-12-27,8.15,8.15,7.92,7.92,385,4.74820035582377,4.74820035582377,4.61420206357353,4.61420206357353,660.829317396323,0.0,1.0
2017-12-28,7.96,8.15,7.96,8.15,1583,4.63750611439966,4.74820035582377,4.63750611439966,4.74820035582377,2717.12418035943,0.0,1.0
2017-12-29,7.94,7.95,7.91,7.91,1297,4.62585408898659,4.63168010169312,4.60837605086699,4.60837605086699,2226.22240172216,0.0,1.0
2018-01-02,7.89,7.98,7.89,7.98,6181,4.59672402545393,4.64915813981272,4.59672402545393,4.64915813981272,10609.3143138355,0.0,1.0
2018-01-03,7.94,7.94,7.92,7.92,2109,4.62585408898659,4.62585408898659,4.61420206357353,4.61420206357353,3619.9715075035,0.0,1.0
2018-01-04,7.92,7.94,7.9,7.94,7478,4.61420206357353,4.62585408898659,4.60255003816046,4.62585408898659,12835.5367155577,0.0,1.0
2018-01-05,7.96,7.96,7.9,7.9,12135,4.63750611439966,4.63750611439966,4.60255003816046,4.60255003816046,20828.996796375,0.0,1.0
2018-01-08,7.96,7.96,7.94,7.94,6978,4.63750611439966,4.63750611439966,4.62585408898659,4.62585408898659,11977.3168228352,0.0,1.0
2018-01-09,8.01,8.01,7.87,7.87,11375,4.66663617793232,4.66663617793232,4.58507200004087,4.58507200004087,19524.5025594368,0.0,1.0
2018-01-10,7.94,7.94,7.94,7.94,204,4.62585408898659,4.62585408898659,4.62585408898659,4.62585408898659,350.153716230779,0.0,1.0
2018-01-11,7.98,7.98,7.96,7.98,8084,4.64915813981272,4.64915813981272,4.63750611439966,4.64915813981272,13875.6992255373,0.0,1.0
2018-01-12,7.99,7.99,7.88,7.88,448,4.65498415251925,4.65498415251925,4.5908980127474,4.5908980127474,768.965023879358,0.0,1.0
2018-01-16,8.0,8.05,7.93,8.02,12805,4.66081016522579,4.68994022875845,4.62002807628006,4.67246219063885,21979.0114526231,0.0,1.0
2018-01-17,8.14,8.14,7.92,7.94,15373,4.74237434311724,4.74237434311724,4.61420206357353,4.62585408898659,26386.8288216459,0.0,1.0
2018-01-18,8.08,8.15,8.08,8.11,2767,4.70741826687804,4.74820035582377,4.70741826687804,4.72489630499764,4749.38888632631,0.0,1.0
2018-01-19,8.11,8.11,8.08,8.1,3575,4.72489630499764,4.72489630499764,4.70741826687804,4.71907029229111,6136.27223296586,0.0,1.0
2018-01-22,8.04,8.15,7.87,8.15,16709,4.68411421605191,4.74820035582377,4.58507200004087,4.74820035582377,28679.9923750004,0.0,1.0
2018-01-23,8.15,8.16,8.02,8.05,19613,4.74820035582377,4.7540263685303,4.67246219063885,4.68994022875845,33664.5335119327,0.0,1.0
2018-01-24,8.19,8.19,8.16,8.19,6046,4.7715044066499,4.7715044066499,4.7540263685303,4.7715044066499,10377.5949428004,0.0,1.0
2018-01-25,8.2,8.2,8.19,8.2,3989,4.77733041935643,4.77733041935643,4.7715044066499,4.77733041935643,6846.87830414009,0.0,1.0
2018-01-26,8.24,8.25,8.18,8.19,8497,4.80063447018256,4.80646048288909,4.76567839394337,4.7715044066499,14584.5888569261,0.0,1.0
2018-01-29,8.17,8.27,8.17,8.24,43464,4.75985238123683,4.81811250830216,4.75985238123683,4.80063447018256,74603.3388345813,0.0,1.0
2018-01-30,8.24,8.24,8.1,8.12,1844,4.80063447018256,4.80063447018256,4.71907029229111,4.73072231770417,3165.11496436057,0.0,1.0
2018-01-31,8.34,8.34,8.2,8.32,8491,4.85889459724788,4.85889459724788,4.77733041935643,4.84724257183482,14574.2902182135,0.0,1.0
2018-02-01,8.45,8.45,8.17,8.2,3272,4.92298073701973,4.92298073701973,4.75985238123683,4.77733041935643,5616.19097797603,0.0,1.0
2018-02-02,8.15,8.25,8.06,8.25,5069,4.74820035582377,4.80646048288909,4.69576624146498,4.80646048288909,8700.63327242068,0.0,1.0
2018-02-05,7.85,8.0,7.81,8.0,7594,4.5734199746278,4.66081016522579,4.55011592380167,4.66081016522579,13034.6437306693,0.0,1.0
2018-02-06,7.9,7.9,7.56,7.7,13941,4.60255003816046,4.60255003816046,4.40446560613837,4.48602978402982,23928.8870488887,0.0,1.0
2018-02-07,7.81,7.87,7.78,7.86,2239,4.55011592380167,4.58507200004087,4.53263788568208,4.57924598733433,3843.10867961135,0.0,1.0
2018-02-08,7.57,7.85,7.55,7.85,11101,4.4102916188449,4.5734199746278,4.39863959343183,4.5734199746278,19054.1980582249,0.0,1.0
2018-02-09,7.66,7.75,7.5,7.68,10419,4.46272573320369,4.51515984756248,4.36950952989917,4.47437775861675,17883.5861245514,0.0,1.0
2018-02-12,7.84,7.89,7.72,7.72,7172,4.56759396192127,4.59672402545393,4.49768180944288,4.49768180944288,12310.3061412115,0.0,1.0
2018-02-13,7.77,7.78,7.73,7.78,6290,4.52681187297554,4.53263788568208,4.50350782214942,4.53263788568208,10796.406250449,0.0,1.0
2018-02-14,7.88,7.88,7.69,7.69,3570,4.5908980127474,4.5908980127474,4.48020377132329,4.48020377132329,6127.69003403863,0.0,1.0
2018-02-15,7.88,7.96,7.88,7.94,2194,4.5908980127474,4.63750611439966,4.5908980127474,4.62585408898659,3765.86888926632,0.0,1.0
2018-02-16,7.87,7.9,7.87,7.9,2398,4.58507200004087,4.60255003816046,4.58507200004087,4.60255003816046,4116.0226054971,0.0,1.0
2018-02-20,7.82,7.98,7.82,7.98,772,4.55594193650821,4.64915813981272,4.55594193650821,4.64915813981272,1325.09151436353,0.0,1.0
2018-02-21,7.86,7.86,7.86,7.86,100,4.57924598733433,4.57924598733433,4.57924598733433,4.57924598733433,171.6439785445,0.0,1.0
2018-02-22,7.86,7.86,7.86,7.86,36,4.57924598733433,4.57924598733433,4.57924598733433,4.57924598733433,61.7918322760199,0.0,1.0
2018-02-23,7.9,7.9,7.83,7.83,2816,4.60255003816046,4.60255003816046,4.56176794921474,4.56176794921474,4833.49443581311,0.0,1.0
2018-02-26,7.92,7.92,7.83,7.9,5720,4.61420206357353,4.61420206357353,4.56176794921474,4.60255003816046,9818.03557274537,0.0,1.0
2018-02-27,7.72,7.91,7.56,7.56,4837,4.49768180944288,4.60837605086699,4.40446560613837,4.40446560613837,8302.41924219745,0.0,1.0
2018-02-28,7.77,7.77,7.7,7.7,3811,4.52681187297554,4.52681187297554,4.48602978402982,4.48602978402982,6541.35202233088,0.0,1.0
2018-03-01,7.61,7.74,7.61,7.74,1714,4.43359566967103,4.50933383485595,4.43359566967103,4.50933383485595,2941.97779225272,0.0,1.0
2018-03-02,7.66,7.67,7.59,7.6,3754,4.46272573320369,4.46855174591022,4.42194364425796,4.4277696569645,6443.51495456051,0.0,1.0
2018-03-05,7.76,7.76,7.62,7.63,5481,4.52098586026901,4.52098586026901,4.43942168237756,4.44524769508409,9407.80646402402,0.0,1.0
2018-03-06,7.82,7.82,7.51,7.81,10274,4.55594193650821,4.55594193650821,4.37533554260571,4.55011592380167,17634.7023556619,0.0,1.0
2018-03-07,7.78,7.8,7.75,7.75,4490,4.53263788568208,4.54428991109514,4.51515984756248,4.51515984756248,7706.81463664802,0.0,1.0
2018-03-08,7.93,7.93,7.92,7.92,841,4.62002807628006,4.62002807628006,4.61420206357353,4.61420206357353,1443.52585955924,0.0,1.0
2018-03-09,7.96,8.0,7.93,7.98,8034,4.63750611439966,4.66081016522579,4.62002807628006,4.64915813981272,13789.8772362651,0.0,1.0
2018-03-12,8.0,8.05,8.0,8.05,2795,4.66081016522579,4.68994022875845,4.66081016522579,4.68994022875845,4797.44920031876,0.0,1.0
2018-03-13,7.82,7.98,7.81,7.98,6087,4.55594193650821,4.64915813981272,4.55011592380167,4.64915813981272,10447.9689740037,0.0,1.0
2018-03-14,7.76,7.76,7.76,7.76,889,4.52098586026901,4.52098586026901,4.52098586026901,4.52098586026901,1525.9149692606,0.0,1.0
2018-03-15,7.77,7.77,7.76,7.77,1399,4.52681187297554,4.52681187297554,4.52098586026901,4.52681187297554,2401.29925983755,0.0,1.0
2018-03-16,7.81,7.81,7.8,7.8,1385,4.55011592380167,4.55011592380167,4.54428991109514,4.54428991109514,2377.26910284132,0.0,1.0
2018-03-19,7.73,7.73,7.7,7.71,3301,4.50350782214942,4.50350782214942,4.48602978402982,4.49185579673635,5665.96773175392,0.0,1.0
2018-03-20,7.71,7.75,7.61,7.74,2684,4.49185579673635,4.51515984756248,4.43359566967103,4.50933383485595,4606.92438413437,0.0,1.0
2018-03-21,7.77,7.78,7.73,7.73,2214,4.52681187297554,4.53263788568208,4.50350782214942,4.50350782214942,3800.19768497522,0.0,1.0
2018-03-22,7.61,7.65,7.6,7.64,6118,4.43359566967103,4.45689972049716,4.4277696569645,4.45107370779062,10501.1786073525,0.0,1.0
2018-03-23,7.51,7.6,7.51,7.6,744,4.37533554260571,4.4277696569645,4.37533554260571,4.4277696569645,1277.03120037108,0.0,1.0
2018-03-26,7.56,7.56,7.45,7.52,14123,4.40446560613837,4.40446560613837,4.34037946636651,4.38116155531224,24241.2790898397,0.0,1.0
2018-03-27,7.41,7.61,7.4,7.61,1848,4.31707541554038,4.43359566967103,4.31124940283385,4.43359566967103,3171.98072350235,0.0,1.0
2018-03-28,7.48,7.51,7.35,7.4,7523,4.35785750448611,4.37533554260571,4.28211933930119,4.31124940283385,12912.7765059027,0.0,1.0
2018-03-29,7.64,7.64,7.5,7.52,3281,4.45107370779062,4.45107370779062,4.36950952989917,4.38116155531224,5631.63893604504,0.0,1.0
2018-04-02,7.42,7.62,7.38,7.62,10016,4.32290142824692,4.43942168237756,4.29959737742079,4.43942168237756,17191.8608910171,0.0,1.0
2018-04-03,7.57,7.57,7.27,7.27,3473,4.4102916188449,4.4102916188449,4.23551123764893,4.23551123764893,5961.19537485047,0.0,1.0
2018-04-04,7.5,7.5,7.43,7.48,4847,4.36950952989917,4.36950952989917,4.32872744095345,4.35785750448611,8319.5836400519,0.0,1.0
2018-04-05,7.5,7.56,7.5,7.56,7000,4.36950952989917,4.40446560613837,4.36950952989917,4.40446560613837,12015.078498115,0.0,1.0
2018-04-06,7.66,7.66,7.4,7.51,4394,4.46272573320369,4.46272573320369,4.31124940283385,4.37533554260571,7542.03641724531,0.0,1.0
2018-04-09,7.63,7.63,7.43,7.43,1789,4.44524769508409,4.44524769508409,4.32872744095345,4.32872744095345,3070.7107761611,0.0,1.0
2018-04-10,7.7,7.71,7.7,7.71,1572,4.48602978402982,4.49185579673635,4.48602978402982,4.49185579673635,2698.24334271953,0.0,1.0
2018-04-11,7.7,7.7,7.7,7.7,0,4.48602978402982,4.48602978402982,4.48602978402982,4.48602978402982,0,0.0,1.0
2018-04-12,7.75,7.75,7.56,7.56,313,4.51515984756248,4.51515984756248,4.40446560613837,4.40446560613837,537.245652844283,0.0,1.0
2018-04-13,7.65,7.68,7.65,7.68,2750,4.45689972049716,4.47437775861675,4.45689972049716,4.47437775861675,4720.20940997374,0.0,1.0
2018-04-16,7.7,7.7,7.51,7.53,3518,4.48602978402982,4.48602978402982,4.37533554260571,4.38698756801877,6038.43516519549,0.0,1.0
2018-04-17,7.7,7.7,7.7,7.7,300,4.48602978402982,4.48602978402982,4.48602978402982,4.48602978402982,514.931935633498,0.0,1.0
2018-04-18,7.7,7.7,7.7,7.7,23,4.48602978402982,4.48602978402982,4.48602978402982,4.48602978402982,39.4781150652349,0.0,1.0
2018-04-19,7.64,7.68,7.58,7.58,1556,4.45107370779062,4.47437775861675,4.41611763155143,4.41611763155143,2670.78030615242,0.0,1.0
2018-04-20,7.56,7.6,7.51,7.59,3143,4.40446560613837,4.4277696569645,4.37533554260571,4.42194364425796,5394.77024565362,0.0,1.0
2018-04-23,7.56,7.56,7.5,7.5,2624,4.40446560613837,4.40446560613837,4.36950952989917,4.36950952989917,4503.93799700767,0.0,1.0
2018-04-24,7.5,7.71,7.5,7.71,5003,4.36950952989917,4.49185579673635,4.36950952989917,4.49185579673635,8587.34824658132,0.0,1.0
2018-04-25,7.4,7.46,7.4,7.46,12821,4.31124940283385,4.34620547907304,4.31124940283385,4.34620547907304,22006.4744891903,0.0,1.0
2018-04-26,7.54,7.54,7.53,7.54,2153,4.3928135807253,4.3928135807253,4.38698756801877,4.3928135807253,3695.49485806308,0.0,1.0
2018-04-27,7.43,7.51,7.42,7.5,1931,4.32872744095345,4.37533554260571,4.32290142824692,4.36950952989917,3314.44522569428,0.0,1.0
2018-04-30,7.48,7.53,7.48,7.53,4049,4.35785750448611,4.38698756801877,4.35785750448611,4.38698756801877,6949.86469126679,0.0,1.0
2018-05-01,7.34,7.46,7.34,7.41,9579,4.27629332659466,4.34620547907304,4.27629332659466,4.31707541554038,16441.7767047776,0.0,1.0
2018-05-02,7.4,7.44,7.36,7.36,3612,4.31124940283385,4.33455345365998,4.28794535200772,4.28794535200772,6199.78050502733,0.0,1.0
2018-05-03,7.31,7.31,7.31,7.31,231,4.25881528847506,4.25881528847506,4.25881528847506,4.25881528847506,396.497590437794,0.0,1.0
2018-05-04,7.39,7.39,7.2,7.2,740,4.30542339012732,4.30542339012732,4.19472914870321,4.19472914870321,1270.1654412293,0.0,1.0
2018-05-07,7.45,7.63,7.16,7.63,3563,4.34037946636651,4.44524769508409,4.17142509787708,4.44524769508409,6115.67495554052,0.0,1.0
2018-05-08,7.43,7.43,7.42,7.42,478,4.32872744095345,4.32872744095345,4.32290142824692,4.32290142824692,820.458217442707,0.0,1.0
2018-05-09,7.2,7.48,7.2,7.48,14731,4.19472914870321,4.35785750448611,4.19472914870321,4.35785750448611,25284.8744793902,0.0,1.0
2018-05-10,7.32,7.41,7.32,7.39,1201,4.26464130118159,4.31707541554038,4.26464130118159,4.30542339012732,2061.44418231944,0.0,1.0
2018-05-11,7.36,7.36,7.34,7.34,4334,4.28794535200772,4.28794535200772,4.27629332659466,4.27629332659466,7439.05003011861,0.0,1.0
2018-05-14,7.33,7.35,7.29,7.29,7095,4.27046731388813,4.28211933930119,4.247163263062,4.247163263062,12178.1402777322,0.0,1.0
2018-05-15,7.31,7.31,7.28,7.28,2812,4.25881528847506,4.25881528847506,4.24133725035546,4.24133725035546,4826.62867667133,0.0,1.0
2018-05-16,7.37,7.37,7.28,7.3,1553,4.29377136471425,4.29377136471425,4.24133725035546,4.25298927576853,2665.63098679608,0.0,1.0
2018-05-17,7.36,7.65,7.36,7.65,585,4.28794535200772,4.45689972049716,4.28794535200772,4.45689972049716,1004.11727448532,0.0,1.0
2018-05-18,7.33,7.43,7.33,7.34,7160,4.27046731388813,4.32872744095345,4.27046731388813,4.27629332659466,12289.7088637862,0.0,1.0
2018-05-21,7.41,7.47,7.31,7.45,4714,4.31707541554038,4.35203149177958,4.25881528847506,4.34037946636651,8091.29714858772,0.0,1.0
2018-05-22,7.39,7.39,7.39,7.39,192,4.30542339012732,4.30542339012732,4.30542339012732,4.30542339012732,329.556438805439,0.0,1.0
2018-05-23,7.41,7.44,7.36,7.4,4770,4.31707541554038,4.33455345365998,4.28794535200772,4.31124940283385,8187.41777657264,0.0,1.0
2018-05-24,7.4101,7.4101,7.4101,7.4101,72,4.31713367566745,4.31713367566745,4.31713367566745,4.31713367566745,123.58366455204,0.0,1.0
2018-05-25,7.42,7.43,7.42,7.43,341,4.32290142824692,4.32872744095345,4.32290142824692,4.32872744095345,585.305966836743,0.0,1.0
2018-05-29,7.4,7.45,7.4,7.4,5030,4.31124940283385,4.34037946636651,4.31124940283385,4.31124940283385,8633.69212078833,0.0,1.0
2018-05-30,7.4518,7.4518,7.41,7.41,675,4.34142814865369,4.34142814865369,4.31707541554038,4.31707541554038,1158.59685517537,0.0,1.0
2018-05-31,7.47,7.48,7.46,7.46,1500,4.35203149177958,4.35785750448611,4.34620547907304,4.34620547907304,2574.65967816749,0.0,1.0
2018-06-01,7.41,7.53,7.41,7.52,1259,4.31707541554038,4.38698756801877,4.31707541554038,4.38116155531224,2160.99768987525,0.0,1.0
2018-06-04,7.43,7.43,7.43,7.43,600,4.32872744095345,4.32872744095345,4.32872744095345,4.32872744095345,1029.863871267,0.0,1.0
2018-06-05,7.5,7.5,7.5,7.5,2018,4.36950952989917,4.36950952989917,4.36950952989917,4.36950952989917,3463.775487028,0.0,1.0
2018-06-06,7.5,7.5,7.45,7.47,3801,4.36950952989917,4.36950952989917,4.34037946636651,4.35203149177958,6524.18762447643,0.0,1.0
2018-06-07,7.47,7.58,7.44,7.58,2713,4.35203149177958,4.41611763155143,4.33455345365998,4.41611763155143,4656.70113791227,0.0,1.0
2018-06-08,7.64,7.64,7.47,7.47,7347,4.45107370779062,4.45107370779062,4.35203149177958,4.35203149177958,12610.6831036644,0.0,1.0
2018-06-11,7.68,7.7,7.64,7.65,9929,4.47437775861675,4.48602978402982,4.45107370779062,4.45689972049716,17042.5306296834,0.0,1.0
2018-06-12,7.7,7.7,7.69,7.69,1953,4.48602978402982,4.48602978402982,4.48020377132329,4.48020377132329,3352.20690097407,0.0,1.0
2018-06-13,7.63,7.63,7.54,7.54,5435,4.44524769508409,4.44524769508409,4.3928135807253,4.3928135807253,9328.85023389356,0.0,1.0
2018-06-14,7.67,7.68,7.67,7.67,541,4.46855174591022,4.47437775861675,4.46855174591022,4.46855174591022,928.593923925743,0.0,1.0
2018-06-15,7.67,7.67,7.67,7.67,12,4.46855174591022,4.46855174591022,4.46855174591022,4.46855174591022,20.5972774253399,0.0,1.0
2018-06-18,7.67,7.67,7.67,7.67,0,4.46855174591022,4.46855174591022,4.46855174591022,4.46855174591022,0,0.0,1.0
2018-06-19,7.64,7.64,7.32,7.32,6300,4.45107370779062,4.45107370779062,4.26464130118159,4.26464130118159,10813.5706483035,0.0,1.0
2018-06-20,7.71,7.85,7.59,7.64,9520,4.49185579673635,4.5734199746278,4.42194364425796,4.45107370779062,16340.5067574364,0.0,1.0
2018-06-21,7.66,7.67,7.66,7.66,619,4.46272573320369,4.46855174591022,4.46272573320369,4.46272573320369,1062.47622719045,0.0,1.0
2018-06-22,7.48,7.55,7.27,7.27,3375,4.35785750448611,4.39863959343183,4.23551123764893,4.23551123764893,5792.98427587686,0.0,1.0
2018-06-25,7.64,8.03,7.36,7.36,18458,4.45107370779062,4.67828820334538,4.28794535200772,4.28794535200772,31682.0455597438,0.0,1.0
2018-06-26,7.59,7.59,7.59,7.59,1125,4.42194364425796,4.42194364425796,4.42194364425796,4.42194364425796,1930.99475862562,0.0,1.0
2018-06-27,7.62,7.71,7.62,7.68,2820,4.43942168237756,4.49185579673635,4.43942168237756,4.47437775861675,4840.36019495489,0.0,1.0
2018-06-28,7.64,7.64,7.64,7.64,817,4.45107370779062,4.45107370779062,4.45107370779062,4.45107370779062,1402.33130470856,0.0,1.0
2018-06-29,7.55,7.64,7.26,7.64,6150,4.39863959343183,4.45107370779062,4.2296852249424,4.45107370779062,10556.1046804867,0.0,1.0
2018-07-02,7.56,7.56,7.42,7.47,2061,4.40446560613837,4.40446560613837,4.32290142824692,4.35203149177958,3537.58239780213,0.0,1.0
2018-07-03,7.61,7.7,7.26,7.26,12909,4.43359566967103,4.48602978402982,4.2296852249424,4.2296852249424,22157.5211903094,0.0,1.0
2018-07-05,7.68,7.68,7.48,7.48,4795,4.47437775861675,4.47437775861675,4.35785750448611,4.35785750448611,8230.32877120876,0.0,1.0
2018-07-06,7.74,7.74,7.68,7.7,967,4.50933383485595,4.50933383485595,4.47437775861675,4.48602978402982,1659.79727252531,0.0,1.0
2018-07-09,7.9,8.19,7.76,7.84,78554,4.60255003816046,4.7715044066499,4.52098586026901,4.56759396192127,134833.210905846,0.0,1.0
2018-07-10,8.09,8.19,7.94,8.19,17137,4.71324427958458,4.7715044066499,4.62585408898659,4.7715044066499,29414.6286031709,0.0,1.0
2018-07-11,7.88,8.1,7.85,8.1,15872,4.5908980127474,4.71907029229111,4.5734199746278,4.71907029229111,27243.332274583,0.0,1.0
2018-07-12,7.88,7.88,7.87,7.88,3182,4.5908980127474,4.5908980127474,4.58507200004087,4.5908980127474,5461.71139728597,0.0,1.0
2018-07-13,7.87,7.97,7.85,7.97,578,4.58507200004087,4.64333212710619,4.5734199746278,4.64333212710619,992.102195987207,0.0,1.0
2018-07-16,8.0,8.01,7.88,8.01,9123,4.66081016522579,4.66663617793232,4.5908980127474,4.66663617793232,15659.0801626147,0.0,1.0
2018-07-17,7.97,8.03,7.95,8.03,2484,4.64333212710619,4.67828820334538,4.63168010169312,4.67828820334538,4263.63642704537,0.0,1.0
2018-07-18,7.92,8.09,7.92,8.09,3128,4.61420206357353,4.71324427958458,4.61420206357353,4.71324427958458,5369.02364887194,0.0,1.0
2018-07-19,8.01,8.03,7.95,8.02,2885,4.66663617793232,4.67828820334538,4.63168010169312,4.67246219063885,4951.92878100881,0.0,1.0
2018-07-20,7.98,8.02,7.98,8.01,622,4.64915813981272,4.67246219063885,4.64915813981272,4.66663617793232,1067.62554654679,0.0,1.0
2018-07-23,7.99,8.02,7.96,7.96,797,4.65498415251925,4.67246219063885,4.63750611439966,4.63750611439966,1368.00250899966,0.0,1.0
2018-07-24,8.19,8.19,7.99,7.99,7117,4.7715044066499,4.7715044066499,4.65498415251925,4.65498415251925,12215.901953012,0.0,1.0
2018-07-25,8.15,8.39,8.01,8.39,17674,4.74820035582377,4.88802466078054,4.66663617793232,4.88802466078054,30336.3567679548,0.0,1.0
2018-07-26,8.04,8.29,8.04,8.29,1718,4.68411421605191,4.82976453371522,4.68411421605191,4.82976453371522,2948.8435513945,0.0,1.0
2018-07-27,8.0,8.0,7.97,7.99,2325,4.66081016522579,4.66081016522579,4.64333212710619,4.65498415251925,3990.72250115961,0.0,1.0
2018-07-30,7.97,7.97,7.97,7.97,300,4.64333212710619,4.64333212710619,4.64333212710619,4.64333212710619,514.931935633498,0.0,1.0
2018-07-31,7.97,7.97,7.97,7.97,0,4.64333212710619,4.64333212710619,4.64333212710619,4.64333212710619,0,0.0,1.0
2018-08-01,8.08,8.08,7.94,7.95,2885,4.70741826687804,4.70741826687804,4.62585408898659,4.63168010169312,4951.92878100881,0.0,1.0
2018-08-02,8.0,8.0,8.0,8.0,1500,4.66081016522579,4.66081016522579,4.66081016522579,4.66081016522579,2574.65967816749,0.0,1.0
2018-08-03,7.82,8.15,7.81,8.15,7695,4.55594193650821,4.74820035582377,4.55011592380167,4.74820035582377,13208.0041489992,0.0,1.0
2018-08-06,7.92,7.98,7.75,7.8,13623,4.61420206357353,4.64915813981272,4.51515984756248,4.54428991109514,23383.0591971172,0.0,1.0
2018-08-07,7.88,8.08,7.86,8.08,3647,4.5908980127474,4.70741826687804,4.57924598733433,4.70741826687804,6259.8558975179,0.0,1.0
2018-08-08,7.88,7.88,7.88,7.88,1000,4.5908980127474,4.5908980127474,4.5908980127474,4.5908980127474,1716.43978544499,0.0,1.0
2018-08-09,7.97,7.97,7.85,7.85,3347,4.64333212710619,4.64333212710619,4.5734199746278,4.5734199746278,5744.9239618844,0.0,1.0
2018-08-10,7.94,7.94,7.85,7.85,3150,4.62585408898659,4.62585408898659,4.5734199746278,4.5734199746278,5406.78532415174,0.0,1.0
2018-08-13,7.9,7.93,7.85,7.86,2329,4.60255003816046,4.62002807628006,4.5734199746278,4.57924598733433,3997.5882603014,0.0,1.0
2018-08-14,7.8977,7.8977,7.8977,7.8977,423,4.60121005523796,4.60121005523796,4.60121005523796,4.60121005523796,726.054029243233,0.0,1.0
2018-08-15,7.85,7.85,7.85,7.85,465,4.5734199746278,4.5734199746278,4.5734199746278,4.5734199746278,798.144500231923,0.0,1.0
2018-08-16,7.92,7.92,7.91,7.91,3856,4.61420206357353,4.61420206357353,4.60837605086699,4.60837605086699,6618.5918126759,0.0,1.0
2018-08-17,7.98,7.98,7.8,7.85,3171,4.64915813981272,4.64915813981272,4.54428991109514,4.5734199746278,5442.83055964608,0.0,1.0
2018-08-20,7.98,7.98,7.97,7.98,2253,4.64915813981272,4.64915813981272,4.64333212710619,4.64915813981272,3867.13883660757,0.0,1.0
2018-08-21,7.96,8.27,7.86,8.26,15143,4.63750611439966,4.81811250830216,4.57924598733433,4.81228649559562,25992.0476709935,0.0,1.0
2018-08-22,7.99,7.99,7.96,7.96,485,4.65498415251925,4.65498415251925,4.63750611439966,4.63750611439966,832.473295940823,0.0,1.0
2018-08-23,7.99,7.99,7.99,7.99,1,4.65498415251925,4.65498415251925,4.65498415251925,4.65498415251925,1.716439785445,0.0,1.0
2018-08-24,7.93,8.02,7.93,8.02,816,4.62002807628006,4.67246219063885,4.62002807628006,4.67246219063885,1400.61486492312,0.0,1.0
2018-08-27,7.85,7.85,7.85,7.85,809,4.5734199746278,4.5734199746278,4.5734199746278,4.5734199746278,1388.599786425,0.0,1.0
2018-08-28,7.98,8.12,7.98,8.12,3335,4.64915813981272,4.73072231770417,4.64915813981272,4.73072231770417,5724.32668445906,0.0,1.0
2018-08-29,8.19,8.19,8.07,8.14,1107,4.7715044066499,4.7715044066499,4.70159225417151,4.74237434311724,1900.09884248761,0.0,1.0
2018-08-30,7.95,8.02,7.93,8.0,3350,4.63168010169312,4.67246219063885,4.62002807628006,4.66081016522579,5750.07328124074,0.0,1.0
2018-08-31,7.92,7.92,7.92,7.92,517,4.61420206357353,4.61420206357353,4.61420206357353,4.61420206357353,887.399369075062,0.0,1.0
2018-09-04,7.93,7.97,7.8,7.97,1012,4.62002807628006,4.64333212710619,4.54428991109514,4.64333212710619,1737.03706287033,0.0,1.0
2018-09-05,7.83,7.85,7.79,7.85,3911,4.56176794921474,4.5734199746278,4.53846389838861,4.5734199746278,6712.99600087537,0.0,1.0
2018-09-06,7.76,7.93,7.76,7.9,2722,4.52098586026901,4.62002807628006,4.52098586026901,4.60255003816046,4672.14909598128,0.0,1.0
2018-09-07,7.76,7.76,7.76,7.76,187,4.52098586026901,4.52098586026901,4.52098586026901,4.52098586026901,320.974239878214,0.0,1.0
2018-09-10,7.76,7.76,7.76,7.76,411,4.52098586026901,4.52098586026901,4.52098586026901,4.52098586026901,705.456751817893,0.0,1.0
2018-09-11,7.88,7.88,7.821,7.821,1426,4.5908980127474,4.5908980127474,4.55652453777886,4.55652453777886,2447.64313404456,0.0,1.0
2018-09-12,7.82,7.93,7.82,7.93,510,4.55594193650821,4.62002807628006,4.55594193650821,4.62002807628006,875.384290576947,0.0,1.0
2018-09-13,7.84,7.84,7.84,7.84,200,4.56759396192127,4.56759396192127,4.56759396192127,4.56759396192127,343.287957088999,0.0,1.0
2018-09-14,7.78,7.84,7.78,7.84,9338,4.53263788568208,4.56759396192127,4.53263788568208,4.56759396192127,16028.1147164854,0.0,1.0
2018-09-17,7.84,7.84,7.77,7.77,2383,4.56759396192127,4.56759396192127,4.52681187297554,4.52681187297554,4090.27600871542,0.0,1.0
2018-09-18,8.0,8.09,7.99,7.99,18723,4.66081016522579,4.71324427958458,4.65498415251925,4.65498415251925,32136.9021028866,0.0,1.0
2018-09-19,8.01,8.01,7.99,7.99,1211,4.66663617793232,4.66663617793232,4.65498415251925,4.65498415251925,2078.60858017389,0.0,1.0
2018-09-20,8.02,8.02,7.85,8.02,4753,4.67246219063885,4.67246219063885,4.5734199746278,4.67246219063885,8158.23830022006,0.0,1.0
2018-09-21,8.03,8.08,7.99,8.08,1091,4.67828820334538,4.70741826687804,4.65498415251925,4.70741826687804,1872.63580592049,0.0,1.0
2018-09-24,7.87,7.87,7.87,7.87,766,4.58507200004087,4.58507200004087,4.58507200004087,4.58507200004087,1314.79287565087,0.0,1.0
2018-09-25,8.04,8.06,7.99,8.06,3443,4.68411421605191,4.69576624146498,4.65498415251925,4.69576624146498,5909.70218128712,0.0,1.0
2018-09-26,8.0,8.0,7.98,8.0,1300,4.66081016522579,4.66081016522579,4.64915813981272,4.66081016522579,2231.37172107849,0.0,1.0
2018-09-27,8.03,8.03,7.86,7.98,5060,4.67828820334538,4.67828820334538,4.57924598733433,4.64915813981272,8685.18531435168,0.0,1.0
2018-09-28,8.01,8.09,8.0,8.07,3909,4.66663617793232,4.71324427958458,4.66081016522579,4.70159225417151,6709.56312130448,0.0,1.0
2018-10-01,7.97,8.0,7.76,8.0,1652,4.64333212710619,4.66081016522579,4.52098586026901,4.66081016522579,2835.55852555513,0.0,1.0
2018-10-02,8.01,8.01,8.01,8.01,233,4.66663617793232,4.66663617793232,4.66663617793232,4.66663617793232,399.930470008684,0.0,1.0
2018-10-03,7.94,7.94,7.77,7.77,2339,4.62585408898659,4.62585408898659,4.52681187297554,4.52681187297554,4014.75265815585,0.0,1.0
2018-10-04,7.82,7.82,7.79,7.8,5320,4.55594193650821,4.55594193650821,4.53846389838861,4.54428991109514,9131.45965856736,0.0,1.0
2018-10-05,7.76,7.79,7.76,7.76,2371,4.52098586026901,4.53846389838861,4.52098586026901,4.52098586026901,4069.67873129009,0.0,1.0
2018-10-08,7.77,7.79,7.77,7.79,1032,4.52681187297554,4.53846389838861,4.52681187297554,4.53846389838861,1771.36585857924,0.0,1.0
2018-10-09,7.73,7.75,7.71,7.71,1478,4.50350782214942,4.51515984756248,4.49185579673635,4.49185579673635,2536.8980028877,0.0,1.0
2018-10-10,7.51,7.68,7.5,7.68,11120,4.37533554260571,4.47437775861675,4.36950952989917,4.47437775861675,19086.8104141483,0.0,1.0
2018-10-11,7.51,7.61,7.41,7.48,11026,4.37533554260571,4.43359566967103,4.31707541554038,4.35785750448611,18925.4650743165,0.0,1.0
2018-10-12,7.35,7.51,7.26,7.51,1293,4.28211933930119,4.37533554260571,4.2296852249424,4.37533554260571,2219.35664258038,0.0,1.0
2018-10-15,7.39,7.53,7.35,7.36,2657,4.30542339012732,4.38698756801877,4.28211933930119,4.28794535200772,4560.58050992735,0.0,1.0
2018-10-16,7.53,7.81,7.43,7.43,7720,4.38698756801877,4.55011592380167,4.32872744095345,4.32872744095345,13250.9151436354,0.0,1.0
2018-10-17,7.51,7.81,7.51,7.81,15225,4.37533554260571,4.55011592380167,4.37533554260571,4.55011592380167,26132.7957334,0.0,1.0
2018-10-18,7.51,7.51,7.51,7.51,336,4.37533554260571,4.37533554260571,4.37533554260571,4.37533554260571,576.723767909518,0.0,1.0
2018-10-19,7.57,7.7,7.53,7.58,2225,4.4102916188449,4.48602978402982,4.38698756801877,4.41611763155143,3819.07852261511,0.0,1.0
2018-10-22,7.55,7.59,7.51,7.55,2290,4.39863959343183,4.42194364425796,4.37533554260571,4.39863959343183,3930.64710866904,0.0,1.0
2018-10-23,7.35,7.63,7.35,7.51,856,4.28211933930119,4.44524769508409,4.28211933930119,4.37533554260571,1469.27245634092,0.0,1.0
2018-10-24,7.4,7.5,7.4,7.4,708,4.31124940283385,4.36950952989917,4.31124940283385,4.31124940283385,1215.23936809506,0.0,1.0
2018-10-25,7.45,7.48,7.45,7.48,550,4.34037946636651,4.35785750448611,4.34037946636651,4.35785750448611,944.041881994748,0.0,1.0
2018-10-26,7.7,7.7,7.33,7.65,9731,4.48602978402982,4.48602978402982,4.27046731388813,4.45689972049716,16702.6755521652,0.0,1.0
2018-10-29,7.5,7.55,7.5,7.55,572,4.36950952989917,4.39863959343183,4.36950952989917,4.39863959343183,981.803557274538,0.0,1.0
2018-10-30,7.49,7.49,7.49,7.49,202,4.36368351719264,4.36368351719264,4.36368351719264,4.36368351719264,346.720836659889,0.0,1.0
2018-10-31,7.49,7.49,7.49,7.49,0,4.36368351719264,4.36368351719264,4.36368351719264,4.36368351719264,0,0.0,1.0
2018-11-01,7.49,7.49,7.49,7.49,459,4.36368351719264,4.36368351719264,4.36368351719264,4.36368351719264,787.845861519253,0.0,1.0
2018-11-02,7.42,7.5,7.39,7.47,3410,4.32290142824692,4.36950952989917,4.30542339012732,4.35203149177958,5853.05966836743,0.0,1.0
2018-11-05,7.31,7.45,7.26,7.26,22750,4.25881528847506,4.34037946636651,4.2296852249424,4.2296852249424,39049.0051188737,0.0,1.0
2018-11-06,7.27,7.35,7.27,7.32,3700,4.23551123764893,4.28211933930119,4.23551123764893,4.26464130118159,6350.82720614649,0.0,1.0
2018-11-07,7.38,7.4,7.37,7.37,4488,4.29959737742079,4.31124940283385,4.29377136471425,4.29377136471425,7703.38175707713,0.0,1.0
2018-11-08,7.49,7.49,7.4,7.42,8755,4.36368351719264,4.36368351719264,4.31124940283385,4.32290142824692,15027.4303215709,0.0,1.0
2018-11-09,7.78,7.79,7.47,7.47,5427,4.53263788568208,4.53846389838861,4.35203149177958,4.35203149177958,9315.11871560998,0.0,1.0
2018-11-12,7.56,7.78,7.56,7.78,4623,4.40446560613837,4.53263788568208,4.40446560613837,4.53263788568208,7935.10112811221,0.0,1.0
2018-11-13,7.4,7.59,7.4,7.5,3720,4.31124940283385,4.42194364425796,4.31124940283385,4.36950952989917,6385.15600185538,0.0,1.0
2018-11-14,7.53,7.53,7.39,7.51,10991,4.38698756801877,4.38698756801877,4.30542339012732,4.37533554260571,18865.3896818259,0.0,1.0
2018-11-15,7.63,7.63,7.4,7.4,923,4.44524769508409,4.44524769508409,4.31124940283385,4.31124940283385,1584.27392196573,0.0,1.0
2018-11-16,7.45,7.53,7.45,7.53,3500,4.34037946636651,4.38698756801877,4.34037946636651,4.38698756801877,6007.53924905749,0.0,1.0
2018-11-19,7.53,7.61,7.5,7.61,8502,4.38698756801877,4.43359566967103,4.36950952989917,4.43359566967103,14593.1710558534,0.0,1.0
2018-11-20,7.51,7.64,7.5,7.5,11825,4.37533554260571,4.45107370779062,4.36950952989917,4.36950952989917,20296.900462887,0.0,1.0
2018-11-21,7.16,7.52,7.15,7.5,8559,4.48020377132329,4.70546541345686,4.47394650348624,4.69295087778277,13678.4939096418,0.53,1.0
2018-11-23,7.16,7.18,7.16,7.18,300,4.48020377132329,4.49271830699737,4.48020377132329,4.49271830699737,479.442478431189,0.0,1.0
2018-11-26,7.06,7.42,6.96,7.42,6831,4.41763109295285,4.64289273508642,4.35505841458241,4.64289273508642,10916.9052338782,0.0,1.0
2018-11-27,7.15,7.2,7.1,7.17,644,4.47394650348624,4.50523284267146,4.44266016430102,4.48646103916033,1029.20318703229,0.0,1.0
2018-11-28,7.11,7.11,7.11,7.11,432,4.44891743213807,4.44891743213807,4.44891743213807,4.44891743213807,690.397168940913,0.0,1.0
2018-11-29,7.11,7.11,7.11,7.11,0,4.44891743213807,4.44891743213807,4.44891743213807,4.44891743213807,0,0.0,1.0
2018-11-30,7.13,7.16,7.13,7.13,2223,4.46143196781216,4.48020377132329,4.46143196781216,4.46143196781216,3552.66876517511,0.0,1.0
2018-12-03,7.2,7.3,7.19,7.19,4151,4.50523284267146,4.5678055210419,4.49897557483442,4.49897557483442,6633.8857598929,0.0,1.0
2018-12-04,7.61,7.63,7.13,7.18,23684,4.76178082399025,4.77429535966434,4.46143196781216,4.49271830699737,37850.3855305477,0.0,1.0
2018-12-06,7.48,7.49,7.48,7.49,312,4.68043634210868,4.68669360994573,4.68043634210868,4.68669360994573,498.620177568438,0.0,1.0
2018-12-07,7.25,7.25,7.2,7.2,2100,4.53651918185668,4.53651918185668,4.50523284267146,4.50523284267146,3356.09734901833,0.0,1.0
2018-12-10,7.13,7.24,7.13,7.13,5694,4.46143196781216,4.53026191401964,4.46143196781216,4.46143196781216,9099.81824062397,0.0,1.0
2018-12-11,7.54,7.65,7.15,7.15,11156,4.71797994913095,4.78680989533843,4.47394650348624,4.47394650348624,17828.8676312612,0.0,1.0
2018-12-12,7.25,7.48,7.25,7.48,809,4.53651918185668,4.68043634210868,4.53651918185668,4.68043634210868,1292.89655016944,0.0,1.0
2018-12-13,7.5,7.61,7.5,7.5,11023,4.69295087778277,4.76178082399025,4.69295087778277,4.69295087778277,17616.3147991567,0.0,1.0
2018-12-14,7.4,7.59,7.35,7.59,12715,4.63037819941233,4.74926628831617,4.59909186022712,4.74926628831617,20320.3703775086,0.0,1.0
2018-12-17,7.52,7.64,7.42,7.64,8758,4.70546541345686,4.78055262750138,4.64289273508642,4.78055262750138,13996.5240870012,0.0,1.0
2018-12-18,7.51,7.7,7.42,7.43,4641,4.69920814561982,4.81809623452365,4.64289273508642,4.64915000292347,7416.9751413305,0.0,1.0
2018-12-19,7.3135,7.4773,7.3135,7.45,11611,4.57625283262191,4.67874687979268,4.57625283262191,4.66166453859755,18556.0220568818,0.0,1.0
2018-12-20,7.5,7.5,7.48,7.49,600,4.69295087778277,4.69295087778277,4.68043634210868,4.68669360994573,958.88495686238,0.0,1.0
2018-12-21,7.36,7.39,7.28,7.39,4810,4.60534912806416,4.62412093157529,4.55529098536781,4.62412093157529,7687.06107084674,0.0,1.0
2018-12-24,7.15,7.28,6.96,7.28,10933,4.47394650348624,4.55529098536781,4.35505841458241,4.55529098536781,17472.4820556273,0.0,1.0
2018-12-26,7.35,7.35,7.3,7.3,9848,4.59909186022712,4.59909186022712,4.5678055210419,4.5678055210419,15738.4984253012,0.0,1.0
2018-12-27,6.7,7.33,6.68,7.33,20555,4.19236945081928,4.58657732455303,4.17985491514519,4.58657732455303,32849.8004805103,0.0,1.0
2018-12-28,6.57,6.9335,6.57,6.7,35615,4.11102496893771,4.33847665481425,4.11102496893771,4.19236945081928,56917.8128977561,0.0,1.0
2018-12-31,7.3,7.3,6.55,6.69,87600,4.5678055210419,4.5678055210419,4.09851043326362,4.18611218298223,139997.203701907,0.0,1.0
2019-01-02,7.08,7.19,7.08,7.15,7192,4.43014562862694,4.49897557483442,4.43014562862694,4.47394650348624,11493.8343495904,0.0,1.0
2019-01-03,7.32,7.32,7.0,7.1,17113,4.58032005671599,4.58032005671599,4.38008748593059,4.44266016430102,27348.9971113098,0.0,1.0
2019-01-04,7.29,7.29,7.29,7.29,252,4.56154825320485,4.56154825320485,4.56154825320485,4.56154825320485,402.7316818822,0.0,1.0
2019-01-07,7.37,7.39,7.11,7.11,2595,4.6116063959012,4.62412093157529,4.44891743213807,4.44891743213807,4147.1774384298,0.0,1.0
2019-01-08,7.25,7.48,7.05,7.48,3738,4.53651918185668,4.68043634210868,4.41137382511581,4.68043634210868,5973.85328125262,0.0,1.0
2019-01-09,7.44,7.44,7.18,7.18,3730,4.65540727076051,4.65540727076051,4.49271830699737,4.49271830699737,5961.06814849446,0.0,1.0
2019-01-10,7.33,7.42,7.33,7.42,799,4.58657732455303,4.64289273508642,4.58657732455303,4.64289273508642,1276.91513422174,0.0,1.0
2019-01-11,7.33,7.33,7.33,7.33,3,4.58657732455303,4.58657732455303,4.58657732455303,4.58657732455303,4.7944247843119,0.0,1.0
2019-01-14,7.24,7.26,6.99,7.18,5447,4.53026191401964,4.54277644969372,4.37383021809354,4.49271830699737,8705.07726671563,0.0,1.0
2019-01-15,7.27,7.27,7.2,7.24,2594,4.54903371753077,4.54903371753077,4.50523284267146,4.53026191401964,4145.57929683502,0.0,1.0
2019-01-16,7.2,7.27,7.04,7.04,4209,4.50523284267146,4.54903371753077,4.40511655727876,4.40511655727876,6726.57797238959,0.0,1.0
2019-01-17,7.32,7.39,7.32,7.35,2926,4.58032005671599,4.62412093157529,4.58032005671599,4.59909186022712,4676.16230629887,0.0,1.0
2019-01-18,7.3,7.33,7.29,7.32,4493,4.5678055210419,4.58657732455303,4.56154825320485,4.58032005671599,7180.45018530445,0.0,1.0
2019-01-22,7.09,7.1657,7.09,7.09,1959,4.43640289646398,4.4837704139904,4.43640289646398,4.43640289646398,3130.75938415567,0.0,1.0
2019-01-23,7.1,7.1,7.1,7.1,653,4.44266016430102,4.44266016430102,4.44266016430102,4.44266016430102,1043.58646138522,0.0,1.0
2019-01-24,7.08,7.15,7.06,7.1,8814,4.43014562862694,4.47394650348624,4.41763109295285,4.44266016430102,14086.0200163083,0.0,1.0
2019-01-25,7.2,7.26,7.2,7.26,902,4.50523284267146,4.54277644969372,4.50523284267146,4.54277644969372,1441.52371848311,0.0,1.0
2019-01-28,7.4,7.45,7.4,7.45,2030,4.63037819941233,4.66166453859755,4.63037819941233,4.66166453859755,3244.22743738439,0.0,1.0
2019-01-29,7.38,7.38,7.37,7.37,5564,4.61786366373825,4.61786366373825,4.6116063959012,4.6116063959012,8892.0598333038,0.0,1.0
2019-01-30,7.3,7.33,7.3,7.33,4394,4.5678055210419,4.58657732455303,4.5678055210419,4.58657732455303,7022.23416742216,0.0,1.0
2019-01-31,7.46,7.49,7.35,7.35,14422,4.6679218064346,4.68669360994573,4.59909186022712,4.59909186022712,23048.3980797821,0.0,1.0
2019-02-01,7.75,7.8,7.48,7.49,20915,4.84938257370886,4.88066891289408,4.68043634210868,4.68669360994573,33425.1314546278,0.0,1.0
2019-02-04,8.05,8.05,7.78,7.83,20047,5.03710060882018,5.03710060882018,4.86815437722,4.89944071640521,32037.9445503669,0.0,1.0
2019-02-05,7.59,7.71,7.13,7.71,8705,4.74926628831617,4.82435350236069,4.46143196781216,4.82435350236069,13911.8225824783,0.0,1.0
2019-02-06,7.53,7.53,7.5,7.5,5933,4.7117226812939,4.7117226812939,4.69295087778277,4.69295087778277,9481.77408177417,0.0,1.0
2019-02-07,7.56,7.62,7.43,7.56,11505,4.73049448480503,4.7680380918273,4.64915000292347,4.73049448480503,18386.6190478361,0.0,1.0
2019-02-08,7.43,7.59,7.41,7.41,5639,4.64915000292347,4.74926628831617,4.63663546724938,4.63663546724938,9011.92045291159,0.0,1.0
2019-02-11,7.64,7.64,7.5,7.54,9430,4.78055262750138,4.78055262750138,4.69295087778277,4.71797994913095,15070.4752386871,0.0,1.0
2019-02-12,7.68,7.68,7.59,7.64,2667,4.80558169884956,4.80558169884956,4.74926628831617,4.78055262750138,4262.24363325328,0.0,1.0
2019-02-13,7.49,7.7,7.49,7.7,10211,4.68669360994573,4.81809623452365,4.68669360994573,4.81809623452365,16318.6238242029,0.0,1.0
2019-02-14,7.45,7.59,7.45,7.58,9183,4.66166453859755,4.74926628831617,4.66166453859755,4.74300902047912,14675.7342647787,0.0,1.0
2019-02-15,7.49,7.52,7.49,7.5,9021,4.68669360994573,4.70546541345686,4.68669360994573,4.69295087778277,14416.8353264259,0.0,1.0
2019-02-19,7.5661,7.5661,7.49,7.5,4851,4.73431141818563,4.73431141818563,4.68669360994573,4.69295087778277,7752.58487623234,0.0,1.0
2019-02-20,7.51,7.58,7.5,7.56,9635,4.69920814561982,4.74300902047912,4.69295087778277,4.73049448480503,15398.094265615,0.0,1.0
2019-02-21,7.54,7.5493,7.5368,7.5493,2484,4.71797994913095,4.7237992082194,4.71597762342309,4.7237992082194,3969.78372141025,0.0,1.0
2019-02-22,7.56,7.58,7.53,7.58,2836,4.73049448480503,4.74300902047912,4.7117226812939,4.74300902047912,4532.32956276952,0.0,1.0
2019-02-25,7.6101,7.9,7.45,7.46,18904,4.76184339666862,4.94324159126452,4.66166453859755,4.6679218064346,30211.2687075441,0.0,1.0
2019-02-26,7.54,7.56,7.53,7.53,4130,4.71797994913095,4.73049448480503,4.7117226812939,4.7117226812939,6600.32478640271,0.0,1.0
2019-02-27,7.57,7.57,7.5,7.54,5427,4.73675175264208,4.73675175264208,4.69295087778277,4.71797994913095,8673.11443482022,0.0,1.0
2019-02-28,7.52,7.9,7.5,7.9,2012,4.70546541345686,4.94324159126452,4.69295087778277,4.94324159126452,3215.46088867851,0.0,1.0
2019-03-01,7.52,7.55,7.52,7.55,7126,4.70546541345686,4.72423721696799,4.70546541345686,4.72423721696799,11388.3570043355,0.0,1.0
2019-03-04,7.52,7.59,7.51,7.59,4950,4.70546541345686,4.74926628831617,4.69920814561982,4.74926628831617,7910.80089411463,0.0,1.0
2019-03-05,7.5,7.59,7.49,7.51,7582,4.69295087778277,4.74926628831617,4.68669360994573,4.69920814561982,12117.1095715509,0.0,1.0
2019-03-06,7.43,7.51,7.4,7.5,14081,4.64915000292347,4.69920814561982,4.63037819941233,4.69295087778277,22503.4317959653,0.0,1.0
2019-03-07,7.33,7.43,7.33,7.43,4335,4.58657732455303,4.64915000292347,4.58657732455303,4.64915000292347,6927.94381333069,0.0,1.0
2019-03-08,7.33,7.33,7.33,7.33,0,4.58657732455303,4.58657732455303,4.58657732455303,4.58657732455303,0,0.0,1.0
2019-03-11,7.42,7.42,7.41,7.42,4741,4.64289273508642,4.64289273508642,4.63663546724938,4.64289273508642,7576.78930080757,0.0,1.0
2019-03-12,7.42,7.42,7.41,7.4199,4720,4.64289273508642,4.64289273508642,4.63663546724938,4.64283016240805,7543.22832731739,0.0,1.0
2019-03-13,7.42,7.46,7.42,7.43,18397,4.64289273508642,4.6679218064346,4.64289273508642,4.64915000292347,29401.0109189953,0.0,1.0
2019-03-14,7.42,7.45,7.42,7.42,5065,4.64289273508642,4.66166453859755,4.64289273508642,4.64289273508642,8094.58717751326,0.0,1.0
2019-03-15,7.5011,7.5629,7.5009,7.5629,6412,4.69363917724485,4.73230909247778,4.69351403188811,4.73230909247778,10247.2839056693,0.0,1.0
2019-03-18,7.47,7.48,7.4,7.4,5967,4.67417907427164,4.68043634210868,4.63037819941233,4.63037819941233,9536.11089599637,0.0,1.0
2019-03-19,7.4901,7.5295,7.48,7.4942,10282,4.6867561826241,4.71140981790205,4.68043634210868,4.68932166243729,16432.0918774316,0.0,1.0
2019-03-20,7.5,7.5,7.38,7.44,7564,4.69295087778277,4.69295087778277,4.61786366373825,4.65540727076051,12088.3430228451,0.0,1.0
2019-03-21,7.54,7.56,7.54,7.55,632,4.71797994913095,4.73049448480503,4.71797994913095,4.72423721696799,1010.02548789504,0.0,1.0
2019-03-22,7.6,7.6,7.47,7.5,3207,4.75552355615321,4.75552355615321,4.67417907427164,4.69295087778277,5125.24009442942,0.0,1.0
2019-03-25,7.55,7.55,7.43,7.5,2040,4.72423721696799,4.72423721696799,4.64915000292347,4.69295087778277,3260.20885333209,0.0,1.0
2019-03-26,7.48,7.5,7.48,7.49,2012,4.68043634210868,4.69295087778277,4.68043634210868,4.68669360994573,3215.46088867852,0.0,1.0
2019-03-27,7.49,7.52,7.42,7.52,4217,4.68669360994573,4.70546541345686,4.64289273508642,4.70546541345686,6739.36310514776,0.0,1.0
2019-03-28,7.43,7.43,7.43,7.43,596,4.64915000292347,4.64915000292347,4.64915000292347,4.64915000292347,952.492390483296,0.0,1.0
2019-03-29,7.59,7.64,7.5,7.5,4109,4.74926628831617,4.78055262750138,4.69295087778277,4.69295087778277,6566.76381291252,0.0,1.0
2019-04-01,7.64,7.64,7.52,7.52,3456,4.78055262750138,4.78055262750138,4.70546541345686,4.70546541345686,5523.17735152731,0.0,1.0
2019-04-02,7.7,7.7,7.61,7.61,7294,4.81809623452365,4.81809623452365,4.76178082399025,4.76178082399025,11656.844792257,0.0,1.0
2019-04-03,7.7,7.71,7.6,7.6,3379,4.81809623452365,4.82435350236069,4.75552355615321,4.75552355615321,5400.12044872996,0.0,1.0
2019-04-04,7.67,7.67,7.5,7.5,3382,4.79932443101251,4.79932443101251,4.69295087778277,4.69295087778277,5404.91487351429,0.0,1.0
2019-04-05,7.69,7.69,7.68,7.68,16000,4.8118389666866,4.8118389666866,4.80558169884956,4.80558169884956,25570.2655163301,0.0,1.0
2019-04-08,7.71,7.75,7.69,7.75,2934,4.82435350236069,4.84938257370886,4.8118389666866,4.84938257370886,4688.94743905704,0.0,1.0
2019-04-09,7.72,7.72,7.71,7.71,4945,4.83061077019773,4.83061077019773,4.82435350236069,4.82435350236069,7902.81018614078,0.0,1.0
2019-04-10,7.69,7.75,7.68,7.75,5215,4.8118389666866,4.84938257370886,4.80558169884956,4.84938257370886,8334.30841672885,0.0,1.0
2019-04-11,7.74,7.75,7.7,7.75,6126,4.84312530587182,4.84938257370886,4.81809623452365,4.84938257370886,9790.2154095649,0.0,1.0
2019-04-12,7.77,7.9,7.73,7.73,2080,4.86189710938295,4.94324159126452,4.83686803803478,4.83686803803478,3324.13451712292,0.0,1.0
2019-04-15,7.76,7.76,7.76,7.76,216,4.85563984154591,4.85563984154591,4.85563984154591,4.85563984154591,345.198584470456,0.0,1.0
2019-04-16,7.8,7.85,7.76,7.76,7614,4.88066891289408,4.9119552520793,4.85563984154591,4.85563984154591,12168.2501025836,0.0,1.0
2019-04-17,7.76,7.84,7.76,7.84,2132,4.85563984154591,4.90569798424226,4.85563984154591,4.90569798424226,3407.23788005099,0.0,1.0
2019-04-18,7.76,7.8,7.76,7.76,9502,4.85563984154591,4.88066891289408,4.85563984154591,4.85563984154591,15185.5414335105,0.0,1.0
2019-04-22,7.77,7.78,7.7,7.74,7578,4.86189710938295,4.86815437722,4.81809623452365,4.84312530587182,12110.7170051719,0.0,1.0
2019-04-23,7.8,7.8,7.72,7.72,3285,4.88066891289408,4.88066891289408,4.83061077019773,4.83061077019773,5249.89513882153,0.0,1.0
2019-04-24,7.77,7.83,7.77,7.83,1533,4.86189710938295,4.89944071640521,4.86189710938295,4.89944071640521,2449.95106478338,0.0,1.0
2019-04-25,7.78,7.78,7.76,7.77,1037,4.86815437722,4.86815437722,4.85563984154591,4.86189710938295,1657.27283377714,0.0,1.0
2019-04-26,7.76,7.8503,7.75,7.8052,11320,4.85563984154591,4.91214297011441,4.84938257370886,4.88392269216935,18090.9628528036,0.0,1.0
2019-04-29,7.79,7.79,7.6,7.6,802,4.87441164505704,4.87441164505704,4.75552355615321,4.75552355615321,1281.70955900605,0.0,1.0
2019-04-30,7.81,7.82,7.63,7.63,3614,4.88692618073113,4.89318344856817,4.77429535966434,4.77429535966434,5775.68372350106,0.0,1.0
2019-05-01,7.82,7.92,7.73,7.73,9526,4.89318344856817,4.95575612693861,4.83686803803478,4.83686803803478,15223.8968317851,0.0,1.0
2019-05-02,7.8,7.89,7.72,7.76,4252,4.88066891289408,4.93698432342748,4.83061077019773,4.85563984154591,6795.29806096473,0.0,1.0
2019-05-03,7.74,7.86,7.73,7.76,11238,4.84312530587182,4.91821251991635,4.83686803803478,4.85563984154591,17959.9152420324,0.0,1.0
2019-05-06,7.6,7.67,7.6,7.61,7767,4.75552355615321,4.79932443101251,4.75552355615321,4.76178082399025,12412.7657665835,0.0,1.0
2019-05-07,7.67,7.72,7.6,7.6,7332,4.79932443101251,4.83061077019773,4.75552355615321,4.75552355615321,11717.5741728583,0.0,1.0
2019-05-08,7.68,7.68,7.67,7.67,6647,4.80558169884956,4.80558169884956,4.79932443101251,4.79932443101251,10622.8471804404,0.0,1.0
2019-05-09,7.6,7.65,7.6,7.65,1440,4.75552355615321,4.78680989533843,4.75552355615321,4.78680989533843,2301.32389646971,0.0,1.0
2019-05-10,7.66,7.66,7.52,7.65,8485,4.79306716317547,4.79306716317547,4.70546541345686,4.78680989533843,13560.2314316288,0.0,1.0
2019-05-13,7.42,7.55,7.34,7.34,14706,4.64289273508642,4.72423721696799,4.59283459239007,4.59283459239007,23502.2702926969,0.0,1.0
2019-05-14,7.51,7.51,7.51,7.51,818,4.69920814561982,4.69920814561982,4.69920814561982,4.69920814561982,1307.27982452238,0.0,1.0
2019-05-15,7.48,7.48,7.26,7.26,2912,4.68043634210868,4.68043634210868,4.54277644969372,4.54277644969372,4653.78832397209,0.0,1.0
2019-05-16,7.54,7.54,7.54,7.54,1285,4.71797994913095,4.71797994913095,4.71797994913095,4.71797994913095,2053.61194928026,0.0,1.0
2019-05-17,7.54,7.54,7.54,7.54,1,4.71797994913095,4.71797994913095,4.71797994913095,4.71797994913095,1.59814159477063,0.0,1.0
2019-05-20,7.6,7.6,7.5,7.5,7247,4.75552355615321,4.75552355615321,4.69295087778277,4.69295087778277,11581.7321373028,0.0,1.0
2019-05-21,7.57,7.57,7.55,7.56,1800,4.73675175264208,4.73675175264208,4.72423721696799,4.73049448480503,2876.65487058714,0.0,1.0
2019-05-22,7.5,7.55,7.5,7.55,2850,4.69295087778277,4.72423721696799,4.69295087778277,4.72423721696799,4554.7035450963,0.0,1.0
2019-05-23,7.46,7.46,7.45,7.45,7957,4.6679218064346,4.6679218064346,4.66166453859755,4.66166453859755,12716.4126695899,0.0,1.0
2019-05-24,7.52,7.53,7.52,7.52,1733,4.70546541345686,4.7117226812939,4.70546541345686,4.70546541345686,2769.57938373751,0.0,1.0
2019-05-28,7.42,7.53,7.41,7.53,4691,4.64289273508642,4.7117226812939,4.63663546724938,4.7117226812939,7496.88222106904,0.0,1.0
2019-05-29,7.39,7.39,7.1,7.1,15240,4.62412093157529,4.62412093157529,4.44266016430102,4.44266016430102,24355.6779043044,0.0,1.0
2019-05-30,7.38,7.38,7.36,7.36,1120,4.61786366373825,4.61786366373825,4.60534912806416,4.60534912806416,1789.91858614311,0.0,1.0
2019-05-31,7.35,7.35,7.35,7.35,480,4.59909186022712,4.59909186022712,4.59909186022712,4.59909186022712,767.107965489903,0.0,1.0
2019-06-03,7.34,7.39,7.34,7.35,1718,4.59283459239007,4.62412093157529,4.59283459239007,4.59909186022712,2745.60725981595,0.0,1.0
2019-06-04,7.4899,7.4899,7.34,7.34,5077,4.68663103726736,4.68663103726736,4.59283459239007,4.59283459239007,8113.7648766505,0.0,1.0
2019-06-05,7.49,7.52,7.48,7.52,1059,4.68669360994573,4.70546541345686,4.68043634210868,4.70546541345686,1692.4319488621,0.0,1.0
2019-06-06,7.53,7.53,7.38,7.51,2484,4.7117226812939,4.7117226812939,4.61786366373825,4.69920814561982,3969.78372141025,0.0,1.0
2019-06-07,7.75,7.75,7.4883,7.5099,13083,4.84938257370886,4.84938257370886,4.68562987441343,4.69914557294145,20908.4864843842,0.0,1.0
2019-06-10,7.645,7.82,7.61,7.75,15915,4.7836812614199,4.89318344856817,4.76178082399025,4.84938257370886,25434.4234807747,0.0,1.0
2019-06-11,7.66,7.83,7.65,7.65,4305,4.79306716317547,4.89944071640521,4.78680989533843,4.78680989533843,6879.99956548757,0.0,1.0
2019-06-12,7.62,7.62,7.43,7.47,11147,4.7680380918273,4.7680380918273,4.64915000292347,4.67417907427164,17814.4843569082,0.0,1.0
2019-06-13,7.77,7.77,7.38,7.38,14636,4.86189710938295,4.86189710938295,4.61786366373825,4.61786366373825,23390.400381063,0.0,1.0
2019-06-14,7.75,7.77,7.6,7.73,22032,4.84938257370886,4.86189710938295,4.75552355615321,4.83686803803478,35210.2556159866,0.0,1.0
2019-06-17,7.76,7.79,7.73,7.73,20543,4.85563984154591,4.87441164505704,4.83686803803478,4.83686803803478,32830.6227813731,0.0,1.0
2019-06-18,7.8,7.8,7.7,7.7,10704,4.88066891289408,4.88066891289408,4.81809623452365,4.81809623452365,17106.5076304249,0.0,1.0
2019-06-19,7.8065,7.8065,7.8,7.8,1176,4.88473613698816,4.88473613698816,4.88066891289408,4.88066891289408,1879.41451545026,0.0,1.0
2019-06-20,7.855,7.855,7.7533,7.82,1364,4.91508388599782,4.91508388599782,4.85144747209509,4.89318344856817,2179.86513526714,0.0,1.0
2019-06-21,7.75,7.85,7.75,7.85,2759,4.84938257370886,4.9119552520793,4.84938257370886,4.9119552520793,4409.27265997218,0.0,1.0
2019-06-24,7.94,7.94,7.85,7.85,6502,4.96827066261269,4.96827066261269,4.9119552520793,4.9119552520793,10391.1166491987,0.0,1.0
2019-06-25,7.91,7.95,7.84,7.86,4540,4.94949885910156,4.97452793044974,4.90569798424226,4.91821251991635,7255.56284025868,0.0,1.0
2019-06-26,7.88,7.91,7.88,7.91,811,4.93072705559043,4.94949885910156,4.93072705559043,4.94949885910156,1296.09283335898,0.0,1.0
2019-06-27,7.88,7.88,7.88,7.88,32,4.93072705559043,4.93072705559043,4.93072705559043,4.93072705559043,51.1405310326603,0.0,1.0
2019-06-28,7.96,7.99,7.87,7.88,15100,4.98078519828678,4.99955700179791,4.92446978775339,4.93072705559043,24131.9380810366,0.0,1.0
2019-07-01,7.99,7.99,7.96,7.96,3881,4.99955700179791,4.99955700179791,4.98078519828678,4.98078519828678,6202.38752930483,0.0,1.0
2019-07-02,7.99,8.01,7.98,7.98,5621,4.99955700179791,5.012071537472,4.99329973396087,4.99329973396087,8983.15390420573,0.0,1.0
2019-07-03,8.02,8.02,7.99,7.99,1476,5.01832880530904,5.01832880530904,4.99955700179791,4.99955700179791,2358.85699388146,0.0,1.0
2019-07-05,8.01,8.04,7.99,8.04,1719,5.012071537472,5.03084334098313,4.99955700179791,5.03084334098313,2747.20540141072,0.0,1.0
2019-07-08,8.04,8.09,8.04,8.09,3025,5.03084334098313,5.06212968016835,5.03084334098313,5.06212968016835,4834.37832418117,0.0,1.0
2019-07-09,8.07,8.07,8.07,8.07,162,5.04961514449426,5.04961514449426,5.04961514449426,5.04961514449426,258.898938352843,0.0,1.0
2019-07-10,8.04,8.05,7.99,7.99,4017,5.03084334098313,5.03710060882018,4.99955700179791,4.99955700179791,6419.73478619363,0.0,1.0
2019-07-11,8.02,8.02,8.02,8.02,277,5.01832880530904,5.01832880530904,5.01832880530904,5.01832880530904,442.685221751466,0.0,1.0
2019-07-12,8.04,8.04,7.99,7.99,2466,5.03084334098313,5.03084334098313,4.99955700179791,4.99955700179791,3941.01717270438,0.0,1.0
2019-07-15,7.95,7.95,7.95,7.95,318,4.97452793044974,4.97452793044974,4.97452793044974,4.97452793044974,508.209027137061,0.0,1.0
2019-07-16,7.78,8.04,7.75,8.04,4891,4.86815437722,5.03084334098313,4.84938257370886,5.03084334098313,7816.51054002316,0.0,1.0
2019-07-17,8.05,8.05,7.93,7.93,6536,5.03710060882018,5.03710060882018,4.96201339477565,4.96201339477565,10445.4534634208,0.0,1.0
2019-07-18,7.96,7.96,7.9,7.9,2276,4.98078519828678,4.98078519828678,4.94324159126452,4.94324159126452,3637.37026969796,0.0,1.0
2019-07-19,8.05,8.05,8.03,8.05,3885,5.03710060882018,5.03710060882018,5.02458607314609,5.03710060882018,6208.7800956839,0.0,1.0
2019-07-22,8.1,8.1,8.1,8.1,604,5.06838694800539,5.06838694800539,5.06838694800539,5.06838694800539,965.277523241463,0.0,1.0
2019-07-23,8.06,8.14,8.05,8.1,6061,5.04335787665722,5.09341601935357,5.03710060882018,5.06838694800539,9686.3362059048,0.0,1.0
2019-07-24,8.0,8.0,7.9,7.92,1523,5.00581426963496,5.00581426963496,4.94324159126452,4.95575612693861,2433.96964883567,0.0,1.0
2019-07-25,8.0,8.0,8.0,8.0,133,5.00581426963496,5.00581426963496,5.00581426963496,5.00581426963496,212.552832104494,0.0,1.0
2019-07-26,8.1,8.1,8.1,8.1,230,5.06838694800539,5.06838694800539,5.06838694800539,5.06838694800539,367.572566797246,0.0,1.0
2019-07-29,8.11,8.11,8.11,8.11,200,5.07464421584244,5.07464421584244,5.07464421584244,5.07464421584244,319.628318954126,0.0,1.0
2019-07-30,8.11,8.11,8.11,8.11,199,5.07464421584244,5.07464421584244,5.07464421584244,5.07464421584244,318.030177359356,0.0,1.0
2019-07-31,8.24,8.32,8.01,8.32,10632,5.15598869772401,5.20604684042036,5.012071537472,5.20604684042036,16991.4414356014,0.0,1.0
2019-08-01,8.13,8.24,8.02,8.2,4304,5.08715875151653,5.15598869772401,5.01832880530904,5.13095962637583,6878.4014238928,0.0,1.0
2019-08-02,8.13,8.13,8.13,8.13,75,5.08715875151653,5.08715875151653,5.08715875151653,5.08715875151653,119.860619607797,0.0,1.0
2019-08-05,7.75,8.05,7.5,8.0,17737,4.84938257370886,5.03710060882018,4.69295087778277,5.00581426963496,28346.2374664467,0.0,1.0
2019-08-06,7.75,7.75,7.75,7.75,21,4.84938257370886,4.84938257370886,4.84938257370886,4.84938257370886,33.5609734901833,0.0,1.0
2019-08-07,7.83,7.86,7.75,7.75,3051,4.89944071640521,4.91821251991635,4.84938257370886,4.84938257370886,4875.9300056452,0.0,1.0
2019-08-08,7.87,7.87,7.86,7.86,595,4.92446978775339,4.92446978775339,4.91821251991635,4.91821251991635,950.894248888526,0.0,1.0
2019-08-09,7.87,7.87,7.87,7.87,6,4.92446978775339,4.92446978775339,4.92446978775339,4.92446978775339,9.58884956862379,0.0,1.0
2019-08-12,7.76,7.76,7.76,7.76,703,4.85563984154591,4.85563984154591,4.85563984154591,4.85563984154591,1123.49354112375,0.0,1.0
2019-08-13,7.88,7.9,7.73,7.84,6072,4.93072705559043,4.94324159126452,4.83686803803478,4.90569798424226,9703.91576344729,0.0,1.0
2019-08-14,7.77,7.78,7.41,7.41,2877,4.86189710938295,4.86815437722,4.63663546724938,4.63663546724938,4597.85336815511,0.0,1.0
2019-08-15,7.85,7.85,7.74,7.74,484,4.9119552520793,4.9119552520793,4.84312530587182,4.84312530587182,773.500531868986,0.0,1.0
2019-08-16,7.83,7.83,7.8028,7.82,350,4.89944071640521,4.89944071640521,4.88242094788846,4.89318344856817,559.349558169722,0.0,1.0
2019-08-19,7.92,8.15,7.86,7.86,2622,4.95575612693861,5.09967328719061,4.91821251991635,4.91821251991635,4190.3272614886,0.0,1.0
2019-08-20,7.97,7.97,7.93,7.93,310,4.98704246612383,4.98704246612383,4.96201339477565,4.96201339477565,495.423894378896,0.0,1.0
2019-08-21,7.94,7.97,7.9,7.97,2833,4.96827066261269,4.98704246612383,4.94324159126452,4.98704246612383,4527.53513798521,0.0,1.0
2019-08-22,8.07,8.1,7.93,7.93,223,5.04961514449426,5.06838694800539,4.96201339477565,4.96201339477565,356.385575633851,0.0,1.0
2019-08-23,7.9,8.01,7.9,8.0,6105,4.94324159126452,5.012071537472,4.94324159126452,5.00581426963496,9756.65443607471,0.0,1.0
2019-08-26,7.83,8.0,7.83,8.0,2026,4.89944071640521,5.00581426963496,4.89944071640521,5.00581426963496,3237.8348710053,0.0,1.0
2019-08-27,8.04,8.04,7.86,7.86,2261,5.03084334098313,5.03084334098313,4.91821251991635,4.91821251991635,3613.3981457764,0.0,1.0
2019-08-28,8.04,8.04,8.04,8.04,1,5.03084334098313,5.03084334098313,5.03084334098313,5.03084334098313,1.59814159477063,0.0,1.0
2019-08-29,8.1,8.13,8.07,8.09,7742,5.06838694800539,5.08715875151653,5.04961514449426,5.06212968016835,12372.8122267142,0.0,1.0
2019-08-30,8.1,8.13,8.07,8.13,896,5.06838694800539,5.08715875151653,5.04961514449426,5.08715875151653,1431.93486891449,0.0,1.0
2019-09-03,7.7,7.7,7.41,7.41,2156,4.81809623452365,4.81809623452365,4.63663546724938,4.63663546724938,3445.59327832548,0.0,1.0
2019-09-04,8.13,8.13,8.13,8.13,100,5.08715875151653,5.08715875151653,5.08715875151653,5.08715875151653,159.814159477063,0.0,1.0
2019-09-05,8.13,8.13,7.71,7.71,710,5.08715875151653,5.08715875151653,4.82435350236069,4.82435350236069,1134.68053228715,0.0,1.0
2019-09-06,8.24,8.24,8.13,8.13,1100,5.15598869772401,5.15598869772401,5.08715875151653,5.08715875151653,1757.95575424769,0.0,1.0
2019-09-09,7.97,7.97,7.72,7.72,12812,4.98704246612383,4.98704246612383,4.83061077019773,4.83061077019773,20475.3901122013,0.0,1.0
2019-09-10,7.95,7.95,7.95,7.95,216,4.97452793044974,4.97452793044974,4.97452793044974,4.97452793044974,345.198584470457,0.0,1.0
2019-09-11,7.91,7.93,7.91,7.93,225,4.94949885910156,4.96201339477565,4.94949885910156,4.96201339477565,359.581858823393,0.0,1.0
2019-09-12,7.91,7.91,7.91,7.91,0,4.94949885910156,4.94949885910156,4.94949885910156,4.94949885910156,0,0.0,1.0
2019-09-13,7.99,8.08,7.55,7.55,3286,4.99955700179791,5.05587241233131,4.72423721696799,4.72423721696799,5251.4932804163,0.0,1.0
2019-09-16,7.85,7.97,7.85,7.95,5952,4.9119552520793,4.98704246612383,4.9119552520793,4.97452793044974,9512.13877207481,0.0,1.0
2019-09-17,7.91,8.03,7.91,8.03,1096,4.94949885910156,5.02458607314609,4.94949885910156,5.02458607314609,1751.56318786861,0.0,1.0
2019-09-18,8.19,8.23,8.07,8.11,1239,5.12470235853879,5.14973142988696,5.04961514449426,5.07464421584244,1980.09743592081,0.0,1.0
2019-09-19,8.14,8.14,8.07,8.09,1027,5.09341601935357,5.09341601935357,5.04961514449426,5.06212968016835,1641.29141782944,0.0,1.0
2019-09-20,8.24,8.24,8.09,8.09,1816,5.15598869772401,5.15598869772401,5.06212968016835,5.06212968016835,2902.22513610347,0.0,1.0
2019-09-23,7.86,8.24,7.86,8.24,4014,4.91821251991635,5.15598869772401,4.91821251991635,5.15598869772401,6414.94036140931,0.0,1.0
2019-09-24,7.86,7.86,7.86,7.86,0,4.91821251991635,4.91821251991635,4.91821251991635,4.91821251991635,0,0.0,1.0
2019-09-25,7.9,8.21,7.9,8.2,2600,4.94324159126452,5.13721689421287,4.94324159126452,5.13095962637583,4155.16814640365,0.0,1.0
2019-09-26,7.9,7.9,7.9,7.9,0,4.94324159126452,4.94324159126452,4.94324159126452,4.94324159126452,0,0.0,1.0
2019-09-27,7.8993,7.8993,7.8993,7.8993,276,4.94280358251593,4.94280358251593,4.94280358251593,4.94280358251593,441.087080156694,0.0,1.0
2019-09-30,8.0,8.1,7.9,7.9,4684,5.00581426963496,5.06838694800539,4.94324159126452,4.94324159126452,7485.69522990564,0.0,1.0
2019-10-01,8.09,8.4,7.71,7.71,6657,5.06212968016835,5.25610498311671,4.82435350236069,4.82435350236069,10638.8285963881,0.0,1.0
2019-10-02,8.07,8.19,8.01,8.1,3311,5.04961514449426,5.12470235853879,5.012071537472,5.06838694800539,5291.44682028557,0.0,1.0
2019-10-03,7.85,8.07,7.8,8.07,1343,4.9119552520793,5.04961514449426,4.88066891289408,5.04961514449426,2146.30416177696,0.0,1.0
2019-10-04,8.06,8.2,8.04,8.04,10559,5.04335787665722,5.13095962637583,5.03084334098313,5.03084334098313,16874.7770991831,0.0,1.0
2019-10-07,8.02,8.4,8.02,8.4,687,5.01832880530904,5.25610498311671,5.01832880530904,5.25610498311671,1097.92327560743,0.0,1.0
2019-10-08,7.95,8.4,7.83,8.1,4989,4.97452793044974,5.25610498311671,4.89944071640521,5.06838694800539,7973.12841631068,0.0,1.0
2019-10-09,7.95,7.95,7.95,7.95,0,4.97452793044974,4.97452793044974,4.97452793044974,4.97452793044974,0,0.0,1.0
2019-10-10,8.1,8.45,7.85,8.44,3581,5.06838694800539,5.28739132230192,4.9119552520793,5.28113405446488,5722.94505087364,0.0,1.0
2019-10-11,7.9,8.26,7.9,8.26,4500,4.94324159126452,5.16850323339809,4.94324159126452,5.16850323339809,7191.63717646785,0.0,1.0
2019-10-14,8.09,8.15,8.09,8.12,1655,5.06212968016835,5.09967328719061,5.06212968016835,5.08090148367948,2644.9243393454,0.0,1.0
2019-10-15,8.16,8.18,8.16,8.18,1640,5.10593055502766,5.11844509070174,5.10593055502766,5.11844509070174,2620.95221542384,0.0,1.0
2019-10-16,8.18,8.18,8.18,8.18,468,5.11844509070174,5.11844509070174,5.11844509070174,5.11844509070174,747.930266352657,0.0,1.0
2019-10-17,8.19,8.19,8.11,8.18,1610,5.12470235853879,5.12470235853879,5.07464421584244,5.11844509070174,2573.00796758072,0.0,1.0
2019-10-18,8.0,8.07,7.91,7.97,2219,5.00581426963496,5.04961514449426,4.94949885910156,4.98704246612383,3546.27619879603,0.0,1.0
2019-10-21,7.92,7.95,7.86,7.86,1097,4.95575612693861,4.97452793044974,4.91821251991635,4.91821251991635,1753.16132946338,0.0,1.0
2019-10-22,8.05,8.08,7.92,7.92,2868,5.03710060882018,5.05587241233131,4.95575612693861,4.95575612693861,4583.47009380217,0.0,1.0
2019-10-23,7.93,7.93,7.93,7.93,115,4.96201339477565,4.96201339477565,4.96201339477565,4.96201339477565,183.786283398623,0.0,1.0
2019-10-24,7.97,7.97,7.91,7.95,2461,4.98704246612383,4.98704246612383,4.94949885910156,4.97452793044974,3933.02646473052,0.0,1.0
2019-10-25,7.97,7.97,7.97,7.97,139,4.98704246612383,4.98704246612383,4.98704246612383,4.98704246612383,222.141681673118,0.0,1.0
2019-10-28,8.11,8.14,8.0,8.11,4353,5.07464421584244,5.09341601935357,5.00581426963496,5.07464421584244,6956.71036203656,0.0,1.0
2019-10-29,7.92,8.06,7.92,8.02,7295,4.95575612693861,5.04335787665722,4.95575612693861,5.01832880530904,11658.4429338518,0.0,1.0
2019-10-30,7.88,7.89,7.86,7.89,1100,4.93072705559043,4.93698432342748,4.91821251991635,4.93698432342748,1757.9557542477,0.0,1.0
2019-10-31,7.9,7.9,7.88,7.88,2255,4.94324159126452,4.94324159126452,4.93072705559043,4.93072705559043,3603.80929620778,0.0,1.0
2019-11-01,8.26,8.26,8.04,8.04,3777,5.16850323339809,5.16850323339809,5.03084334098313,5.03084334098313,6036.18080344868,0.0,1.0
2019-11-04,8.12,8.2,8.1,8.2,3640,5.08090148367948,5.13095962637583,5.06838694800539,5.13095962637583,5817.2354049651,0.0,1.0
2019-11-05,8.03,8.1,7.9,8.1,4556,5.02458607314609,5.06838694800539,4.94324159126452,5.06838694800539,7281.133105775,0.0,1.0
2019-11-06,8.03,8.03,8.0,8.0,1832,5.02458607314609,5.02458607314609,5.00581426963496,5.00581426963496,2927.7954016198,0.0,1.0
2019-11-07,8.04,8.08,8.04,8.04,3174,5.03084334098313,5.05587241233131,5.03084334098313,5.03084334098313,5072.50142180199,0.0,1.0
2019-11-08,8.13,8.44,8.13,8.44,1243,5.08715875151653,5.28113405446488,5.08715875151653,5.28113405446488,1986.49000229989,0.0,1.0
2019-11-11,8.25,8.39,8.2,8.2,8626,5.16224596556105,5.24984771527966,5.13095962637583,5.13095962637583,13785.5693964915,0.0,1.0
2019-11-12,8.26,8.32,8.25,8.32,3362,5.16850323339809,5.20604684042036,5.16224596556105,5.20604684042036,5372.95204161887,0.0,1.0
2019-11-13,8.28,8.3,8.28,8.3,2272,5.18101776907218,5.19353230474627,5.18101776907218,5.19353230474627,3630.97770331888,0.0,1.0
2019-11-14,8.23,8.32,8.23,8.32,1202,5.14973142988696,5.20604684042036,5.14973142988696,5.20604684042036,1920.9661969143,0.0,1.0
2019-11-15,8.22,8.22,8.16,8.16,1038,5.14347416204992,5.14347416204992,5.10593055502766,5.10593055502766,1658.87097537192,0.0,1.0
2019-11-18,8.21,8.29,8.15,8.15,10345,5.13721689421287,5.18727503690922,5.09967328719061,5.09967328719061,16532.7747979022,0.0,1.0
2019-11-19,8.25,8.3,8.16,8.3,5510,5.16224596556105,5.19353230474627,5.10593055502766,5.19353230474627,8805.76018718618,0.0,1.0
2019-11-20,8.21,8.3,8.17,8.29,1626,5.13721689421287,5.19353230474627,5.1121878228647,5.18727503690922,2598.57823309705,0.0,1.0
2019-11-21,7.69,7.86,7.45,7.45,7952,5.16224596556105,5.27636583736149,5.00113555831337,5.00113555831337,11845.7896830094,0.56,1.0
2019-11-22,7.71,8.0,7.71,8.0,1578,5.17567183283169,5.37034690825597,5.17567183283169,5.37034690825597,2350.68613176419,0.0,1.0
2019-11-25,7.59,7.69,7.58,7.58,9776,5.09511662920785,5.16224596556105,5.08840369557253,5.08840369557253,14562.9325881665,0.0,1.0
2019-11-26,7.61,7.61,7.6,7.6,3936,5.10854249647849,5.10854249647849,5.10182956284317,5.10182956284317,5863.30837428634,0.0,1.0
2019-11-27,7.65,7.65,7.64,7.64,430,5.13539423101977,5.13539423101977,5.12868129738445,5.12868129738445,640.55452259734,0.0,1.0
2019-11-29,7.65,7.65,7.65,7.65,29,5.13539423101977,5.13539423101977,5.13539423101977,5.13539423101977,43.2001887333089,0.0,1.0
2019-12-02,7.65,7.65,7.63,7.65,849,5.13539423101977,5.13539423101977,5.12196836374913,5.13539423101977,1264.72276670963,0.0,1.0
2019-12-03,7.56,7.61,7.56,7.61,10116,5.07497782830189,5.10854249647849,5.07497782830189,5.10854249647849,15069.4175595225,0.0,1.0
2019-12-04,7.57,7.63,7.55,7.58,1905,5.08169076193721,5.12196836374913,5.06826489466657,5.08840369557253,2837.80550127426,0.0,1.0
2019-12-05,7.6,7.6,7.5,7.5,8133,5.10182956284317,5.10182956284317,5.03470022648997,5.03470022648997,12115.4184471725,0.0,1.0
2019-12-06,7.61,7.63,7.6,7.61,14398,5.10854249647849,5.12196836374913,5.10182956284317,5.10854249647849,21448.1488752477,0.0,1.0
2019-12-09,7.61,7.61,7.6,7.61,640,5.10854249647849,5.10854249647849,5.10182956284317,5.10854249647849,953.383475493715,0.0,1.0
2019-12-10,7.54,7.61,7.51,7.61,6687,5.06155196103125,5.10854249647849,5.04141316012529,5.10854249647849,9961.36765722886,0.0,1.0
2019-12-11,7.56,7.56,7.44,7.51,10159,5.07497782830189,5.07497782830189,4.99442262467805,5.04141316012529,15133.4730117823,0.0,1.0
2019-12-12,7.6,7.61,7.54,7.59,6053,5.10182956284317,5.10854249647849,5.06155196103125,5.09511662920785,9016.9221518179,0.0,1.0
2019-12-13,7.61,7.61,7.58,7.61,2430,5.10854249647849,5.10854249647849,5.08840369557253,5.10854249647849,3619.8778835152,0.0,1.0
2019-12-16,7.75,7.89,7.61,7.61,9030,5.20252356737297,5.29650463826745,5.10854249647849,5.10854249647849,13451.6449745441,0.0,1.0
2019-12-17,7.69,7.7,7.67,7.7,1980,5.16224596556105,5.16895889919637,5.14882009829041,5.16895889919637,2949.53012730868,0.0,1.0
2019-12-18,7.64,7.68,7.62,7.68,20548,5.12868129738445,5.15553303192573,5.11525543011381,5.15553303192573,30609.5682100701,0.0,1.0
2019-12-19,7.65,7.99,7.62,7.99,7428,5.13539423101977,5.36363397462065,5.11525543011381,5.36363397462065,11065.2069624489,0.0,1.0
2019-12-20,7.7,7.7,7.65,7.67,5732,5.16895889919637,5.16895889919637,5.13539423101977,5.14882009829041,8538.74075239058,0.0,1.0
2019-12-23,7.72,7.72,7.71,7.71,3758,5.18238476646701,5.18238476646701,5.17567183283169,5.17567183283169,5598.14859516465,0.0,1.0
2019-12-24,7.75,7.79,7.75,7.79,3699,5.20252356737297,5.22937530191425,5.20252356737297,5.22937530191425,5510.25855601758,0.0,1.0
2019-12-26,7.72,7.8,7.72,7.8,7429,5.18238476646701,5.23608823554957,5.18238476646701,5.23608823554957,11066.6966241294,0.0,1.0
2019-12-27,7.72,7.76,7.7,7.76,22326,5.18238476646701,5.20923650100829,5.16895889919637,5.20923650100829,33258.186677926,0.0,1.0
2019-12-30,7.8,7.8,7.63,7.63,14399,5.23608823554957,5.23608823554957,5.12196836374913,5.12196836374913,21449.6385369281,0.0,1.0
2019-12-31,8.02,8.02,7.8,7.8,2374,5.38377277552661,5.38377277552661,5.23608823554957,5.23608823554957,3536.4568294095,0.0,1.0
2020-01-02,7.92,8.19,7.81,8.19,7347,5.31664343917341,5.49789264732705,5.24280116918489,5.49789264732705,10944.5443663318,0.0,1.0
2020-01-03,7.81,7.84,7.8,7.83,5943,5.24280116918489,5.26293997009085,5.23608823554957,5.25622703645553,8853.05936696741,0.0,1.0
2020-01-06,7.82,7.82,7.8,7.8,2523,5.24951410282021,5.24951410282021,5.23608823554957,5.23608823554957,3758.41641979788,0.0,1.0
2020-01-07,7.85,7.85,7.7,7.7,2922,5.26965290372617,5.26965290372617,5.16895889919637,5.16895889919637,4352.79143030099,0.0,1.0
2020-01-08,7.7,7.81,7.66,7.66,19288,5.16895889919637,5.24280116918489,5.14210716465509,5.14210716465509,28732.5944926918,0.0,1.0
2020-01-09,7.68,7.75,7.68,7.75,4073,5.15553303192573,5.20252356737297,5.15553303192573,5.20252356737297,6067.39202450922,0.0,1.0
2020-01-10,7.63,7.68,7.61,7.61,6217,5.12196836374913,5.15553303192573,5.10854249647849,5.10854249647849,9261.22666741316,0.0,1.0
2020-01-13,7.63,7.63,7.62,7.63,7827,5.12196836374913,5.12196836374913,5.11525543011381,5.12196836374913,11659.581972952,0.0,1.0
2020-01-14,7.81,7.81,7.77,7.77,1442,5.24280116918489,5.24280116918489,5.21594943464361,5.21594943464361,2148.09214322178,0.0,1.0
2020-01-15,7.71,7.77,7.67,7.77,5613,5.17567183283169,5.21594943464361,5.14882009829041,5.21594943464361,8361.47101241597,0.0,1.0
2020-01-16,7.76,7.76,7.65,7.65,6169,5.20923650100829,5.20923650100829,5.13539423101977,5.13539423101977,9189.72290675113,0.0,1.0
2020-01-17,7.78,7.85,7.72,7.84,12233,5.22266236827893,5.26965290372617,5.18238476646701,5.26293997009085,18223.0313370541,0.0,1.0
2020-01-21,7.82,7.83,7.74,7.74,2149,5.24951410282021,5.25622703645553,5.19581063373765,5.19581063373765,3201.28295130624,0.0,1.0
2020-01-22,7.75,7.75,7.75,7.75,215,5.20252356737297,5.20252356737297,5.20252356737297,5.20252356737297,320.27726129867,0.0,1.0
2020-01-23,7.74,7.76,7.74,7.75,1715,5.19581063373765,5.20923650100829,5.19581063373765,5.20252356737297,2554.76978198706,0.0,1.0
2020-01-24,7.8,7.81,7.75,7.81,9656,5.23608823554957,5.24280116918489,5.20252356737297,5.24280116918489,14384.1731865114,0.0,1.0
2020-01-27,7.8,7.84,7.79,7.8,3423,5.23608823554957,5.26293997009085,5.22937530191425,5.23608823554957,5099.11193221091,0.0,1.0
2020-01-28,7.84,7.88,7.84,7.88,6523,5.26293997009085,5.28979170463213,5.26293997009085,5.28979170463213,9717.06314163359,0.0,1.0
2020-01-29,7.85,7.89,7.78,7.78,9051,5.26965290372617,5.29650463826745,5.22266236827893,5.22266236827893,13482.9278698338,0.0,1.0
2020-01-30,7.9277,7.9277,7.82,7.85,2503,5.3218123980726,5.3218123980726,5.24951410282021,5.26965290372617,3728.6231861887,0.0,1.0
2020-01-31,7.77,8.01,7.77,8.01,4847,5.21594943464361,5.37705984189129,5.21594943464361,5.37705984189129,7220.39016518443,0.0,1.0
2020-02-03,7.77,7.85,7.77,7.79,6859,5.21594943464361,5.26965290372617,5.21594943464361,5.22937530191425,10217.5894662678,0.0,1.0
2020-02-04,7.76,7.89,7.73,7.89,13997,5.20923650100829,5.29650463826745,5.18909770010233,5.29650463826745,20850.7945413836,0.0,1.0
2020-02-05,7.815,7.9031,7.815,7.9031,791,5.24615763600255,5.30529858132972,5.24615763600255,5.30529858132972,1178.32238924301,0.0,1.0
2020-02-06,7.9,7.94,7.9,7.94,914,5.30321757190277,5.33006930644405,5.30321757190277,5.33006930644405,1361.55077593946,0.0,1.0
2020-02-07,7.85,7.89,7.82,7.83,4655,5.26965290372617,5.29650463826745,5.24951410282021,5.25622703645553,6934.37512253631,0.0,1.0
2020-02-10,7.89,7.9,7.86,7.86,8164,5.29650463826745,5.30321757190277,5.27636583736149,5.27636583736149,12161.5979592667,0.0,1.0
2020-02-11,8.09,8.09,7.9,7.9,19452,5.43076331097385,5.43076331097385,5.30321757190277,5.30321757190277,28976.8990082871,0.0,1.0
2020-02-12,8.04,8.2,8.04,8.14,4768,5.39719864279725,5.50460558096237,5.39719864279725,5.46432797915045,7102.70689242817,0.0,1.0
2020-02-13,8.15,8.24,8.11,8.23,2995,5.47104091278577,5.53145731550365,5.44418917824449,5.52474438186833,4461.53673297449,0.0,1.0
2020-02-14,8.17,8.23,8.15,8.23,3032,5.48446678005641,5.52474438186833,5.47104091278577,5.52474438186833,4516.65421515147,0.0,1.0
2020-02-18,8.2,8.24,8.14,8.22,33563,5.50460558096237,5.53145731550365,5.46432797915045,5.51803144823301,49997.514981243,0.0,1.0
2020-02-19,8.1,8.1,8.1,8.1,1000,5.43747624460917,5.43747624460917,5.43747624460917,5.43747624460917,1489.66168045893,0.0,1.0
2020-02-20,8.09,8.09,8.09,8.09,169,5.43076331097385,5.43076331097385,5.43076331097385,5.43076331097385,251.752823997559,0.0,1.0
2020-02-21,8.02,8.05,8.0,8.04,4700,5.38377277552661,5.40391157643257,5.37034690825597,5.39719864279725,7001.40989815697,0.0,1.0
2020-02-24,7.88,7.94,7.86,7.94,6604,5.28979170463213,5.33006930644405,5.27636583736149,5.33006930644405,9837.72573775077,0.0,1.0
2020-02-25,7.75,7.94,7.75,7.94,2944,5.20252356737297,5.33006930644405,5.20252356737297,5.33006930644405,4385.56398727109,0.0,1.0
2020-02-26,7.61,7.76,7.61,7.68,4815,5.10854249647849,5.20923650100829,5.10854249647849,5.15553303192573,7172.72099140974,0.0,1.0
2020-02-27,7.37,7.59,7.36,7.53,56161,4.94743208923081,5.09511662920785,4.94071915559549,5.05483902739593,83660.8896362539,0.0,1.0
2020-02-28,7.15,7.37,6.98,7.37,40851,4.79974754925377,4.94743208923081,4.68562767745333,4.94743208923081,60854.1693084277,0.0,1.0
2020-03-02,7.3,7.3,7.21,7.3,8158,4.90044155378357,4.90044155378357,4.84002515106569,4.90044155378357,12152.6599891839,0.0,1.0
2020-03-03,7.31,7.42,7.3,7.3,22209,4.90715448741889,4.98099675740741,4.90044155378357,4.90044155378357,33083.8962613124,0.0,1.0
2020-03-04,7.5,7.5,7.36,7.36,2421,5.03470022648997,5.03470022648997,4.94071915559549,4.94071915559549,3606.47092839107,0.0,1.0
2020-03-05,7.31,7.39,7.22,7.39,1779,4.90715448741889,4.96085795650145,4.84673808470101,4.96085795650145,2650.10812953643,0.0,1.0
2020-03-06,7.24,7.25,7.15,7.15,2344,4.86016395197165,4.86687688560697,4.79974754925377,4.79974754925377,3491.76697899573,0.0,1.0
2020-03-09,6.85,7.06,6.85,7.0,14726,4.59835954019417,4.73933114653589,4.59835954019417,4.69905354472397,21936.7579064382,0.0,1.0
2020-03-10,6.94,7.1,6.9,7.1,1244,4.65877594291205,4.76618288107717,4.63192420837077,4.76618288107717,1853.13913049091,0.0,1.0
2020-03-11,6.72,6.81,6.65,6.65,4417,4.51109140293501,4.57150780565289,4.46410086748777,4.46410086748777,6579.83564258709,0.0,1.0
2020-03-12,6.15,6.66,6.11,6.22,16693,4.12845418572178,4.47081380112309,4.1016024511805,4.17544472116901,24866.9224319009,0.0,1.0
2020-03-13,6.39,6.41,6.18,6.3,25976,4.28956459296945,4.30299046024009,4.14859298662773,4.22914819025157,38695.4518116012,0.0,1.0
2020-03-16,6.05,6.2,5.98,6.15,17418,4.06132484936858,4.16201885389837,4.01433431392134,4.12845418572178,25946.9271502336,0.0,1.0
2020-03-17,6.01,6.1,5.85,6.0,10570,4.0344731148273,4.09488951754517,3.92706617666218,4.02776018119198,15745.7239624509,0.0,1.0
2020-03-18,5.51,5.9,5.43,5.78,20010,3.6988264330613,3.96063084483878,3.64512296397874,3.88007564121494,29808.1302259832,0.0,1.0
2020-03-19,5.57,5.6,5.21,5.31,12162,3.73910403487322,3.75924283577918,3.4974384240017,3.5645677603549,18117.2653577415,0.0,1.0
2020-03-20,5.4,5.59,5.4,5.59,9581,3.62498416307278,3.75252990214386,3.62498416307278,3.75252990214386,14272.448560477,0.0,1.0
2020-03-23,5.2,5.45,5.2,5.32,7780,3.49072549036638,3.65854883124938,3.49072549036638,3.57128069399022,11589.5678739705,0.0,1.0
2020-03-24,5.81,5.81,5.5,5.56,8681,3.9002144421209,3.9002144421209,3.69211349942598,3.7323911012379,12931.753048064,0.0,1.0
2020-03-25,6.2,6.2,5.59,5.62,10939,4.16201885389837,4.16201885389837,3.75252990214386,3.77266870304982,16295.4091225402,0.0,1.0
2020-03-26,6.16,6.2,6.1,6.1,4671,4.13516711935709,4.16201885389837,4.09488951754517,4.09488951754517,6958.20970942367,0.0,1.0
2020-03-27,6.06,6.1,6.06,6.1,730,4.06803778300389,4.09488951754517,4.06803778300389,4.09488951754517,1087.45302673502,0.0,1.0
2020-03-30,6.1,6.1,5.74,5.74,6129,4.09488951754517,4.09488951754517,3.85322390667366,3.85322390667366,9130.13643953279,0.0,1.0
2020-03-31,6.12,6.56,6.09,6.55,12677,4.10831538481581,4.40368446476989,4.08817658390986,4.39697153113457,18884.4411231779,0.0,1.0
2020-04-01,5.89,6.23,5.81,6.05,9258,3.95391791120346,4.18215765480434,3.9002144421209,4.06132484936858,13791.2878376888,0.0,1.0
2020-04-02,6.09,6.96,5.89,6.55,5977,4.08817658390986,4.67220181018269,3.95391791120346,4.39697153113457,8903.70786410301,0.0,1.0
2020-04-03,5.83,5.88,5.83,5.85,728,3.91364030939154,3.94720497756814,3.91364030939154,3.92706617666218,1084.4737033741,0.0,1.0
2020-04-06,6.05,6.35,6.04,6.2,3186,4.06132484936858,4.26271285842817,4.05461191573326,4.16201885389837,4746.06211394214,0.0,1.0
2020-04-07,6.26,6.29,5.41,6.08,21429,4.20229645571029,4.22243525661625,3.6316970967081,4.08146365027453,31921.9601505544,0.0,1.0
2020-04-08,6.31,6.32,6.2,6.2,4537,4.23586112388689,4.24257405752221,4.16201885389837,4.16201885389837,6758.59504424217,0.0,1.0
2020-04-09,6.31,6.31,6.31,6.31,91,4.23586112388689,4.23586112388689,4.23586112388689,4.23586112388689,135.559212921763,0.0,1.0
2020-04-13,6.2,6.27,6.15,6.22,5284,4.16201885389837,4.20900938934561,4.12845418572178,4.17544472116901,7871.37231954499,0.0,1.0
2020-04-14,6.39,6.43,6.3,6.3,3904,4.28956459296945,4.31641632751073,4.22914819025157,4.22914819025157,5815.63920051166,0.0,1.0
2020-04-15,6.45,6.81,6.44,6.81,951,4.32984219478137,4.57150780565289,4.32312926114605,4.57150780565289,1416.66825811644,0.0,1.0
2020-04-16,6.48,6.52,6.17,6.17,3432,4.34998099568733,4.37683273022861,4.14188005299241,4.14188005299241,5112.51888733505,0.0,1.0
2020-04-17,6.62,6.62,6.5,6.5,4333,4.44396206658181,4.44396206658181,4.36340686295797,4.36340686295797,6454.70406142854,0.0,1.0
2020-04-20,6.5,6.6,6.5,6.6,2003,4.36340686295797,4.43053619931117,4.36340686295797,4.43053619931117,2983.79234595924,0.0,1.0
2020-04-21,6.44,6.99,6.33,6.99,3403,4.32312926114605,4.69234061108865,4.24928699115753,4.69234061108865,5069.31869860174,0.0,1.0
2020-04-22,6.44,6.44,6.26,6.26,1124,4.32312926114605,4.32312926114605,4.20229645571029,4.20229645571029,1674.37972883584,0.0,1.0
2020-04-23,6.45,6.49,6.4,6.49,3234,4.32984219478137,4.35669392932265,4.29627752660477,4.35669392932265,4817.56587460418,0.0,1.0
2020-04-24,6.31,7.56,6.31,6.79,26045,4.23586112388689,5.07497782830189,4.23586112388689,4.55808193838225,38798.2384675529,0.0,1.0
2020-04-27,6.43,6.57,6.34,6.38,16084,4.31641632751073,4.41039739840521,4.25599992479285,4.28285165933413,23959.7184685014,0.0,1.0
2020-04-28,6.3,6.4,6.25,6.4,4709,4.22914819025157,4.29627752660477,4.19558352207497,4.29627752660477,7014.8168532811,0.0,1.0
2020-04-29,6.83,6.87,6.6,6.71,16709,4.58493367292353,4.61178540746481,4.43053619931117,4.50437846929969,24890.7570187883,0.0,1.0
2020-04-30,6.57,6.66,6.37,6.39,8806,4.41039739840521,4.47081380112309,4.27613872569881,4.28956459296945,13117.9607581213,0.0,1.0
2020-05-01,6.46,6.46,6.4,6.4,6831,4.33655512841669,4.33655512841669,4.29627752660477,4.29627752660477,10175.878939215,0.0,1.0
2020-05-04,6.46,6.46,6.46,6.46,21,4.33655512841669,4.33655512841669,4.33655512841669,4.33655512841669,31.2828952896375,0.0,1.0
2020-05-05,6.42,6.42,6.42,6.42,809,4.30970339387541,4.30970339387541,4.30970339387541,4.30970339387541,1205.13629949127,0.0,1.0
2020-05-06,6.42,6.42,6.42,6.42,11,4.30970339387541,4.30970339387541,4.30970339387541,4.30970339387541,16.3862784850482,0.0,1.0
2020-05-07,6.5,6.63,6.41,6.41,3929,4.36340686295797,4.45067500021713,4.30299046024009,4.30299046024009,5852.88074252314,0.0,1.0
2020-05-08,6.5,6.5,6.5,6.5,27,4.36340686295797,4.36340686295797,4.36340686295797,4.36340686295797,40.2208653723911,0.0,1.0
2020-05-11,6.56,6.56,6.5,6.5,8605,4.40368446476989,4.40368446476989,4.36340686295797,4.36340686295797,12818.5387603491,0.0,1.0
2020-05-12,6.44,6.44,6.44,6.44,614,4.32312926114605,4.32312926114605,4.32312926114605,4.32312926114605,914.652271801783,0.0,1.0
2020-05-13,6.35,6.4,6.34,6.4,1318,4.26271285842817,4.29627752660477,4.25599992479285,4.29627752660477,1963.37409484487,0.0,1.0
2020-05-14,6.79,7.19,6.3,7.19,24166,4.55808193838225,4.82659928379505,4.22914819025157,4.82659928379505,35999.1641699705,0.0,1.0
2020-05-15,6.7,6.7,6.7,6.7,164,4.49766553566437,4.49766553566437,4.49766553566437,4.49766553566437,244.304515595265,0.0,1.0
2020-05-18,7.01,7.09,6.88,6.88,4674,4.70576647835929,4.75946994744185,4.61849834110013,4.61849834110013,6962.67869446504,0.0,1.0
2020-05-19,6.52,6.91,6.52,6.91,210,4.37683273022861,4.63863714200609,4.37683273022861,4.63863714200609,312.828952896375,0.0,1.0
2020-05-20,6.7,6.7,6.47,6.7,8402,4.49766553566437,4.49766553566437,4.34326806205201,4.49766553566437,12516.1374392159,0.0,1.0
2020-05-21,6.62,6.7,6.53,6.69,16354,4.44396206658181,4.49766553566437,4.38354566386393,4.49095260202905,24361.9271222253,0.0,1.0
2020-05-22,6.69,6.69,6.65,6.65,1767,4.49095260202905,4.49095260202905,4.46410086748777,4.46410086748777,2632.23218937093,0.0,1.0
2020-05-26,6.84,6.86,6.68,6.7,9192,4.59164660655885,4.60507247382949,4.48423966839373,4.49766553566437,13692.9701667785,0.0,1.0
2020-05-27,6.9,6.9,6.85,6.9,1963,4.63192420837077,4.63192420837077,4.59835954019417,4.63192420837077,2924.20587874088,0.0,1.0
2020-05-28,6.92,7.0,6.86,7.0,1425,4.64535007564141,4.69905354472397,4.60507247382949,4.69905354472397,2122.76789465397,0.0,1.0
2020-05-29,6.88,6.92,6.86,6.86,3514,4.61849834110013,4.64535007564141,4.60507247382949,4.60507247382949,5234.67114513268,0.0,1.0
2020-06-01,6.9,6.9,6.87,6.87,1033,4.63192420837077,4.63192420837077,4.61178540746481,4.61178540746481,1538.82051591407,0.0,1.0
2020-06-02,6.87,6.92,6.78,6.8,7181,4.61178540746481,4.64535007564141,4.55136900474693,4.56479487201757,10697.2605273756,0.0,1.0
2020-06-03,6.87,6.87,6.87,6.87,4515,4.61178540746481,4.61178540746481,4.61178540746481,4.61178540746481,6725.82248727207,0.0,1.0
2020-06-04,6.87,6.87,6.87,6.87,204,4.61178540746481,4.61178540746481,4.61178540746481,4.61178540746481,303.890982813622,0.0,1.0
2020-06-05,6.98,7.0,6.96,7.0,8379,4.68562767745333,4.69905354472397,4.67220181018269,4.69905354472397,12481.8752205654,0.0,1.0
2020-06-08,7.1,7.1,6.81,6.97,6816,4.76618288107717,4.76618288107717,4.57150780565289,4.67891474381801,10153.5340140081,0.0,1.0
2020-06-09,6.99,7.05,6.99,7.0,4231,4.69234061108865,4.73261821290057,4.69234061108865,4.69905354472397,6302.75857002173,0.0,1.0
2020-06-10,6.96,7.0,6.96,6.99,4400,4.67220181018269,4.69905354472397,4.67220181018269,4.69234061108865,6554.51139401929,0.0,1.0
2020-06-11,6.72,6.85,6.72,6.85,1311,4.51109140293501,4.59835954019417,4.51109140293501,4.59835954019417,1952.94646308166,0.0,1.0
2020-06-12,6.69,6.97,6.65,6.82,6266,4.49095260202905,4.67891474381801,4.46410086748777,4.57822073928821,9334.22008975566,0.0,1.0
2020-06-15,6.79,7.65,6.6,6.6,20480,4.55808193838225,5.13539423101977,4.43053619931117,4.43053619931117,30508.2712157989,0.0,1.0
2020-06-16,6.95,6.95,6.9,6.92,1439,4.66548887654737,4.66548887654737,4.63192420837077,4.64535007564141,2143.6231581804,0.0,1.0
2020-06-17,6.8,7.0,6.77,7.0,2023,4.56479487201757,4.69905354472397,4.54465607111161,4.69905354472397,3013.58557956842,0.0,1.0
2020-06-18,6.88,6.88,6.68,6.81,3036,4.61849834110013,4.61849834110013,4.48423966839373,4.57150780565289,4522.61286187331,0.0,1.0
2020-06-19,7.0,7.0,6.94,6.95,969,4.69905354472397,4.69905354472397,4.65877594291205,4.66548887654737,1443.4821683647,0.0,1.0
2020-06-22,6.79,7.11,6.79,7.11,1756,4.55808193838225,4.77289581471249,4.55808193838225,4.77289581471249,2615.84591088588,0.0,1.0
2020-06-23,7.0,7.0,7.0,7.0,184,4.69905354472397,4.69905354472397,4.69905354472397,4.69905354472397,274.097749204443,0.0,1.0
2020-06-24,6.8,6.85,6.8,6.85,3367,4.56479487201757,4.59835954019417,4.56479487201757,4.59835954019417,5015.69087810522,0.0,1.0
2020-06-25,6.76,6.82,6.73,6.73,5481,4.53794313747629,4.57822073928821,4.51780433657033,4.51780433657033,8164.8356705954,0.0,1.0
2020-06-26,6.7,6.75,6.7,6.75,3220,4.49766553566437,4.53123020384097,4.49766553566437,4.53123020384097,4796.71061107775,0.0,1.0
2020-06-29,6.63,6.905,6.63,6.905,4443,4.45067500021713,4.63528067518843,4.45067500021713,4.63528067518843,6618.56684627903,0.0,1.0
2020-06-30,6.66,6.66,6.66,6.66,1209,4.47081380112309,4.47081380112309,4.47081380112309,4.47081380112309,1801.00097167485,0.0,1.0
2020-07-01,6.73,6.73,6.72,6.72,652,4.51780433657033,4.51780433657033,4.51109140293501,4.51109140293501,971.259415659223,0.0,1.0
2020-07-02,6.73,6.73,6.73,6.73,101,4.51780433657033,4.51780433657033,4.51780433657033,4.51780433657033,150.455829726352,0.0,1.0
2020-07-06,6.77,6.87,6.7,6.7,1565,4.54465607111161,4.61178540746481,4.49766553566437,4.49766553566437,2331.32052991823,0.0,1.0
2020-07-07,6.77,6.99,6.74,6.87,2347,4.54465607111161,4.69234061108865,4.52451727020565,4.61178540746481,3496.23596403711,0.0,1.0
2020-07-08,6.76,6.77,6.76,6.77,445,4.53794313747629,4.54465607111161,4.53794313747629,4.54465607111161,662.899447804224,0.0,1.0
2020-07-09,6.74,6.85,6.74,6.74,3314,4.52451727020565,4.59835954019417,4.52451727020565,4.52451727020565,4936.73880904089,0.0,1.0
2020-07-10,6.76,6.76,6.73,6.76,4215,4.53794313747629,4.53794313747629,4.51780433657033,4.53794313747629,6278.92398313439,0.0,1.0
2020-07-13,6.75,6.8,6.71,6.76,9315,4.53123020384097,4.56479487201757,4.50437846929969,4.53794313747629,13876.1985534749,0.0,1.0
2020-07-14,6.77,6.8,6.7,6.8,9294,4.54465607111161,4.56479487201757,4.49766553566437,4.56479487201757,13844.9156581853,0.0,1.0
2020-07-15,6.72,6.76,6.66,6.66,16602,4.51109140293501,4.53794313747629,4.47081380112309,4.47081380112309,24731.3632189792,0.0,1.0
2020-07-16,6.76,6.77,6.64,6.64,11077,4.53794313747629,4.54465607111161,4.45738793385245,4.45738793385245,16500.9824344436,0.0,1.0
2020-07-17,6.81,6.81,6.8,6.8,5000,4.57150780565289,4.57150780565289,4.56479487201757,4.56479487201757,7448.30840229465,0.0,1.0
2020-07-20,6.77,6.77,6.77,6.77,1356,4.54465607111161,4.54465607111161,4.54465607111161,4.54465607111161,2019.98123870231,0.0,1.0
2020-07-21,6.84,6.87,6.8,6.81,9355,4.59164660655885,4.61178540746481,4.56479487201757,4.57150780565289,13935.7850206933,0.0,1.0
2020-07-22,6.755,6.83,6.71,6.77,18187,4.53458667065863,4.58493367292353,4.50437846929969,4.54465607111161,27092.4769825066,0.0,1.0
2020-07-23,6.77,6.77,6.75,6.76,2384,4.54465607111161,4.54465607111161,4.53123020384097,4.53794313747629,3551.35344621409,0.0,1.0
2020-07-24,6.67,6.78,6.64,6.78,12297,4.47752673475841,4.55136900474693,4.45738793385245,4.55136900474693,18318.3696846035,0.0,1.0
2020-07-27,6.9,6.995,6.71,6.71,9029,4.63192420837077,4.69569707790631,4.50437846929969,4.50437846929969,13450.1553128637,0.0,1.0
2020-07-28,6.82,6.95,6.82,6.82,1163,4.57822073928821,4.66548887654737,4.57822073928821,4.57822073928821,1732.47653437374,0.0,1.0
2020-07-29,6.93,6.99,6.895,6.99,2504,4.65206300927673,4.69234061108865,4.62856774155311,4.69234061108865,3730.11284786916,0.0,1.0
2020-07-30,6.89,6.9,6.85,6.8992,1801,4.62521127473545,4.63192420837077,4.59835954019417,4.63138717367995,2682.88068650653,0.0,1.0
2020-07-31,6.87,6.9218,6.8239,6.91,4015,4.61178540746481,4.64655840369577,4.58083878340599,4.63863714200609,5980.9916470426,0.0,1.0
2020-08-03,7.0,7.0,6.95,6.95,579,4.69905354472397,4.69905354472397,4.66548887654737,4.66548887654737,862.51411298572,0.0,1.0
2020-08-04,7.12,7.12,6.76,7.0348,11030,4.77960874834781,4.77960874834781,4.53794313747629,4.72241455377489,16430.968335462,0.0,1.0
2020-08-05,7.16,7.16,6.63,6.63,7988,4.80646048288909,4.80646048288909,4.45067500021713,4.45067500021713,11899.4175035059,0.0,1.0
2020-08-06,7.1,7.17,7.095,7.1,8118,4.76618288107717,4.81317341652441,4.76282641425951,4.76618288107717,12093.0735219656,0.0,1.0
2020-08-07,7.17,7.17,7.15,7.1698,4178,4.81317341652441,4.81317341652441,4.79974754925377,4.8130391578517,6223.80650095741,0.0,1.0
2020-08-10,7.21,7.21,7.075,7.075,5783,4.84002515106569,4.84002515106569,4.74940054698887,4.74940054698887,8614.71349809399,0.0,1.0
2020-08-11,7.29,7.29,7.219,7.22,4494,4.89372862014825,4.89372862014825,4.84606679133748,4.84673808470101,6694.53959198243,0.0,1.0
2020-08-12,7.2599,7.26,7.18,7.18,15894,4.87352268990594,4.87358981924229,4.81988635015973,4.81988635015973,23676.6827492142,0.0,1.0
2020-08-13,7.29,7.3,7.1901,7.3,5397,4.89372862014825,4.90044155378357,4.8266664131314,4.90044155378357,8039.70408943684,0.0,1.0
2020-08-14,7.235,7.29,7.235,7.29,691,4.85680748515399,4.89372862014825,4.85680748515399,4.89372862014825,1029.35622119712,0.0,1.0
2020-08-17,7.235,7.235,7.235,7.235,14,4.85680748515399,4.85680748515399,4.85680748515399,4.85680748515399,20.855263526425,0.0,1.0
2020-08-18,7.3,7.3,7.3,7.3,549,4.90044155378357,4.90044155378357,4.90044155378357,4.90044155378357,817.824262571952,0.0,1.0
2020-08-19,7.2601,7.27,7.26,7.27,3814,4.87365694857864,4.88030275287761,4.87358981924229,4.88030275287761,5681.56964927036,0.0,1.0
2020-08-20,7.16,7.2,7.16,7.2,3125,4.80646048288909,4.83331221743037,4.80646048288909,4.83331221743037,4655.19275143416,0.0,1.0
2020-08-21,7.15,7.208,7.12,7.12,4971,4.79974754925377,4.83868256433863,4.77960874834781,4.77960874834781,7405.10821356134,0.0,1.0
2020-08-24,7.28,7.28,7.23,7.2406,4293,4.88701568651293,4.88701568651293,4.85345101833633,4.86056672798977,6395.11759421018,0.0,1.0
2020-08-25,7.2306,7.2859,7.2306,7.2406,2379,4.85385379435445,4.89097631735777,4.85385379435445,4.86056672798977,3543.90513781179,0.0,1.0
2020-08-26,7.23,7.3,7.17,7.29,5022,4.85345101833633,4.90044155378357,4.81317341652441,4.89372862014825,7481.08095926474,0.0,1.0
2020-08-27,7.1501,7.22,7.1501,7.22,4193,4.79981467859012,4.84673808470101,4.79981467859012,4.84673808470101,6246.1514261643,0.0,1.0
2020-08-28,7.1999,7.2,7.1892,7.2,5585,4.83324508809402,4.83331221743037,4.82606224910422,4.83331221743037,8319.76048536312,0.0,1.0
2020-08-31,7.19,7.2,7.19,7.2,3402,4.82659928379505,4.83331221743037,4.82659928379505,4.83331221743037,5067.82903692128,0.0,1.0
2020-09-01,7.17,7.19,7.1474,7.17,12708,4.81317341652441,4.82659928379505,4.79800218650859,4.81317341652441,18930.6206352721,0.0,1.0
2020-09-02,7.26,7.26,7.11,7.13,19393,4.87358981924229,4.87358981924229,4.77289581471249,4.78632168198313,28889.00896914,0.0,1.0
2020-09-03,7.1,7.23,7.1,7.23,2423,4.76618288107717,4.85345101833633,4.76618288107717,4.85345101833633,3609.45025175199,0.0,1.0
2020-09-04,7.19,7.25,7.045,7.11,2906,4.82659928379505,4.86687688560697,4.72926174608291,4.77289581471249,4328.95684341365,0.0,1.0
2020-09-08,7.11,7.1241,7.04,7.04,3600,4.77289581471249,4.78236105113829,4.72590527926525,4.72590527926525,5362.78204965215,0.0,1.0
2020-09-09,7.16,7.28,7.1096,7.135,5820,4.80646048288909,4.88701568651293,4.77262729736708,4.78967814880079,8669.83098027097,0.0,1.0
2020-09-10,7.19,7.24,7.18,7.18,2283,4.82659928379505,4.86016395197165,4.81988635015973,4.81988635015973,3400.89761648774,0.0,1.0
2020-09-11,7.1199,7.14,7.1199,7.14,3638,4.77954161901146,4.79303461561845,4.77954161901146,4.79303461561845,5419.38919350958,0.0,1.0
2020-09-14,7.189,7.2012,7.12,7.12,7672,4.82592799043152,4.83411776946661,4.77960874834781,4.77960874834781,11428.6844124809,0.0,1.0
2020-09-15,7.2538,7.3,7.2442,7.3,1504,4.86942780038839,4.90044155378357,4.86298338409849,4.90044155378357,2240.45116741023,0.0,1.0
2020-09-16,7.23,7.28,7.2197,7.27,5354,4.85345101833633,4.88701568651293,4.84653669669195,4.88030275287761,7975.64863717711,0.0,1.0
2020-09-17,7.23,7.23,7.23,7.23,31,4.85345101833633,4.85345101833633,4.85345101833633,4.85345101833633,46.1795120942268,0.0,1.0
2020-09-18,7.12,7.25,7.12,7.25,2887,4.77960874834781,4.86687688560697,4.77960874834781,4.86687688560697,4300.65327148493,0.0,1.0
2020-09-21,6.88,7.04,6.7,7.0169,11842,4.61849834110013,4.72590527926525,4.49766553566437,4.71039840256766,17640.5736199946,0.0,1.0
2020-09-22,6.9694,6.9694,6.9694,6.9694,104,4.67851196779989,4.67851196779989,4.67851196779989,4.67851196779989,154.924814767729,0.0,1.0
2020-09-23,6.8,6.8,6.76,6.76,1397,4.56479487201757,4.56479487201757,4.53794313747629,4.53794313747629,2081.05736760113,0.0,1.0
2020-09-24,6.76,6.83,6.75,6.83,6565,4.53794313747629,4.58493367292353,4.53123020384097,4.58493367292353,9779.62893221288,0.0,1.0
2020-09-25,6.815,6.815,6.65,6.65,1301,4.57486427247055,4.57486427247055,4.46410086748777,4.46410086748777,1938.04984627707,0.0,1.0
2020-09-28,6.9801,6.9801,6.9499,6.9499,2592,4.68569480678968,4.68569480678968,4.66542174721102,4.66542174721102,3861.20307574955,0.0,1.0
2020-09-29,6.9801,6.9801,6.9801,6.9801,19,4.68569480678968,4.68569480678968,4.68569480678968,4.68569480678968,28.3035719287197,0.0,1.0
2020-09-30,7.09,7.09,7.0,7.0,3617,4.75946994744185,4.75946994744185,4.69905354472397,4.69905354472397,5388.10629821995,0.0,1.0
2020-10-01,7.0788,7.0788,7.05,7.05,4673,4.75195146177029,4.75195146177029,4.73261821290057,4.73261821290057,6961.18903278458,0.0,1.0
2020-10-02,6.8,6.91,6.8,6.88,9088,4.56479487201757,4.63863714200609,4.56479487201757,4.61849834110013,13538.0453520108,0.0,1.0
2020-10-05,6.94,6.95,6.88,6.88,11743,4.65877594291205,4.66548887654737,4.61849834110013,4.61849834110013,17493.0971136292,0.0,1.0
2020-10-06,7.0297,7.03,7.0,7.0,2473,4.71899095762087,4.71919234562993,4.69905354472397,4.69905354472397,3683.93333577493,0.0,1.0
2020-10-07,7.02,7.07,7.0,7.05,9055,4.71247941199461,4.74604408017121,4.69905354472397,4.73261821290057,13488.8865165556,0.0,1.0
2020-10-08,7.09,7.09,7.0628,7.065,1454,4.75946994744185,4.75946994744185,4.74121076795378,4.74268761335355,2165.96808338728,0.0,1.0
2020-10-09,6.89,7.135,6.88,7.0967,14001,4.62521127473545,4.78967814880079,4.61849834110013,4.76396761297752,20856.7531881055,0.0,1.0
2020-10-12,7.0726,7.1332,6.9,7.0,8682,4.74778944291639,4.78846982074643,4.63192420837077,4.69905354472397,12933.2427097444,0.0,1.0
2020-10-13,6.9787,7.04,6.9787,7.04,6645,4.68475499608074,4.72590527926525,4.68475499608074,4.72590527926525,9898.80186664958,0.0,1.0
2020-10-14,6.99,6.99,6.98,6.98,982,4.69234061108865,4.69234061108865,4.68562767745333,4.68562767745333,1462.84777021067,0.0,1.0
2020-10-15,6.98,6.98,6.98,6.98,610,4.68562767745333,4.68562767745333,4.68562767745333,4.68562767745333,908.693625079947,0.0,1.0
2020-10-16,7.019,7.019,6.975,6.975,1501,4.71180811863108,4.71180811863108,4.68227121063567,4.68227121063567,2235.98218236885,0.0,1.0
2020-10-19,6.9865,7.03,6.98,7.03,2370,4.68999108431629,4.71919234562993,4.68562767745333,4.71919234562993,3530.49818268766,0.0,1.0
2020-10-20,7.03,7.03,6.98,6.98,6956,4.71919234562993,4.71919234562993,4.68562767745333,4.68562767745333,10362.0866492723,0.0,1.0
2020-10-21,7.17,7.17,7.03,7.05,3102,4.81317341652441,4.81317341652441,4.71919234562993,4.73261821290057,4620.9305327836,0.0,1.0
2020-10-22,7.1,7.12,7.07,7.07,4489,4.76618288107717,4.77960874834781,4.74604408017121,4.74604408017121,6687.09128358013,0.0,1.0
2020-10-23,7.0997,7.15,7.07,7.12,14628,4.76598149306811,4.79974754925377,4.74604408017121,4.77960874834781,21790.7710617532,0.0,1.0
2020-10-26,7.118,7.135,7.08,7.1092,3881,4.77826616162075,4.78967814880079,4.75275701380653,4.77235878002167,5781.3769818611,0.0,1.0
2020-10-27,7.13,7.13,7.13,7.13,799,4.78632168198313,4.78632168198313,4.78632168198313,4.78632168198313,1190.23968268669,0.0,1.0
2020-10-28,7.29,7.57,6.96,7.09,26481,4.89372862014825,5.08169076193721,4.67220181018269,4.75946994744185,39447.7309602329,0.0,1.0
2020-10-29,7.27,7.28,7.2101,7.24,3790,4.88030275287761,4.88701568651293,4.84009228040204,4.86016395197165,5645.81776893934,0.0,1.0
2020-10-30,7.17,7.25,7.13,7.25,2353,4.81317341652441,4.86687688560697,4.78632168198313,4.86687688560697,3505.17393411986,0.0,1.0
2020-11-02,7.195,7.195,7.195,7.195,329,4.82995575061271,4.82995575061271,4.82995575061271,4.82995575061271,490.098692870988,0.0,1.0
2020-11-03,7.31,7.31,7.25,7.25,3877,4.90715448741889,4.90715448741889,4.86687688560697,4.86687688560697,5775.41833513927,0.0,1.0
2020-11-04,7.36,7.447,7.31,7.31,1658,4.94071915559549,4.99912167822277,4.90715448741889,4.90715448741889,2469.8590662009,0.0,1.0
2020-11-05,7.5,7.5,7.48,7.48,1671,5.03470022648997,5.03470022648997,5.02127435921933,5.02127435921933,2489.22466804687,0.0,1.0
2020-11-06,7.47,7.485,7.46,7.485,1676,5.01456142558401,5.02463082603699,5.00784849194869,5.02463082603699,2496.67297644917,0.0,1.0
2020-11-09,7.6,7.655,7.6,7.6,12278,5.10182956284317,5.13875069783743,5.10182956284317,5.10182956284317,18290.0661126747,0.0,1.0
2020-11-10,7.545,7.5499,7.515,7.515,3634,5.06490842784891,5.06819776533022,5.04476962694295,5.04476962694295,5413.43054678775,0.0,1.0
2020-11-11,7.62,7.62,7.54,7.54,2250,5.11525543011381,5.11525543011381,5.06155196103125,5.06155196103125,3351.73878103259,0.0,1.0
2020-11-12,7.55,7.7,7.48,7.65,3314,5.06826489466657,5.16895889919637,5.02127435921933,5.13539423101977,4936.73880904089,0.0,1.0
2020-11-13,7.68,7.78,7.22,7.22,11561,5.15553303192573,5.22266236827893,4.84673808470101,4.84673808470101,17221.9786877857,0.0,1.0
2020-11-16,7.73,7.745,7.71,7.71,1053,5.18909770010233,5.19916710055531,5.17567183283169,5.17567183283169,1568.61374952325,0.0,1.0
2020-11-17,7.73,7.7623,7.7283,7.7623,1480,5.18909770010233,5.21078047574441,5.18795650138432,5.21078047574441,2204.69928707921,0.0,1.0
2020-11-18,7.73,7.73,7.73,7.73,1,5.18909770010233,5.18909770010233,5.18909770010233,5.18909770010233,1.48966168045893,0.0,1.0
2020-11-19,7.71,7.71,7.71,7.71,529,5.17567183283169,5.17567183283169,5.17567183283169,5.17567183283169,788.031028962773,0.0,1.0
2020-11-20,7.7147,7.7241,7.7147,7.7241,2259,5.17882691164029,5.18513706925749,5.17882691164029,5.18513706925749,3365.14573615672,0.0,1.0
2020-11-23,7.53,7.74,7.5,7.74,9545,5.05483902739593,5.19581063373765,5.03470022648997,5.19581063373765,14218.8207399805,0.0,1.0
2020-11-24,7.79,7.79,7.6,7.64,8506,5.22937530191425,5.22937530191425,5.10182956284317,5.12868129738445,12671.0622539836,0.0,1.0
2020-11-25,7.805,7.86,7.765,7.79,7534,5.23944470236723,5.27636583736149,5.21259296782595,5.22937530191425,11223.1111005776,0.0,1.0
2020-11-27,7.7004,7.8764,7.64,7.64,12588,5.16922741654178,5.28737504852341,5.12868129738445,5.12868129738445,18751.861233617,0.0,1.0
2020-11-30,7.65,7.732,7.65,7.732,6689,5.13539423101977,5.19044028682939,5.13539423101977,5.19044028682939,9964.34698058978,0.0,1.0
2020-12-01,7.8426,7.87,7.76,7.82,18093,5.26468533283603,5.28307877099681,5.20923650100829,5.24951410282021,26952.4487845434,0.0,1.0
2020-12-02,7.8445,7.9,7.815,7.9,6166,5.26596079022674,5.30321757190277,5.24615763600255,5.30321757190277,9185.25392170976,0.0,1.0
2020-12-03,7.4,7.5,7.25,7.2588,4285,5.33678224007937,5.40890091899936,5.22860422169938,5.23495066544434,5941.59524851222,0.55,1.0
2020-12-04,7.4,7.4,7.36,7.4,11360,5.33678224007937,5.33678224007937,5.30793476851137,5.33678224007937,15751.8137743521,0.0,1.0
2020-12-07,7.1985,7.39,7.1985,7.39,10245,5.19146310205559,5.32957037218737,5.19146310205559,5.32957037218737,14205.7510667463,0.0,1.0
2020-12-08,7.33,7.33,7.07,7.28,11732,5.28629916483537,5.28629916483537,5.0987905996434,5.25023982537538,16267.6302113292,0.0,1.0
2020-12-09,7.24,7.2875,7.15,7.2613,7154,5.22139235380738,5.25564872629438,5.15648554277939,5.23675363241734,9919.76018853127,0.0,1.0
2020-12-10,7.1703,7.19,7.15,7.19,5460,5.17112563460015,5.18533301434739,5.15648554277939,5.18533301434739,7570.85415563051,0.0,1.0
2020-12-11,7.22,7.229,7.14,7.15,2366,5.20696861802338,5.21345929912618,5.14927367488739,5.15648554277939,3280.70346743989,0.0,1.0
2020-12-14,7.21,7.22,7.174,7.1991,4908,5.19975675013138,5.20696861802338,5.17379402572019,5.1918958141291,6805.44912011622,0.0,1.0
2020-12-15,7.1997,7.2001,7.13,7.13,14218,5.19232852620262,5.1926170009183,5.14206180699539,5.14206180699539,19714.7260777939,0.0,1.0
2020-12-16,7.24,7.2799,7.24,7.2799,4909,5.22139235380738,5.25016770669646,5.22139235380738,5.25016770669646,6806.83572344143,0.0,1.0
2020-12-17,7.25,7.2743,7.2,7.2,6194,5.22860422169938,5.24612906067694,5.19254488223938,5.19254488223938,8588.62099633249,0.0,1.0
2020-12-18,7.29,7.38,7.2625,7.33,7975,5.25745169326738,5.32235850429537,5.23761905656438,5.28629916483537,11058.1615185262,0.0,1.0
2020-12-21,7.31,7.3156,7.2468,7.3156,9056,5.27187542905137,5.27591407507089,5.22629642397394,5.27591407507089,12557.0797130751,0.0,1.0
2020-12-22,7.42,7.42,7.29,7.39,20624,5.35120597586337,5.35120597586337,5.25745169326738,5.32957037218737,28597.3069790703,0.0,1.0
2020-12-23,7.845,7.87,7.63,7.84,44431,5.65771036127333,5.67574003100333,5.50265520159535,5.65410442732733,61608.1723422746,0.0,1.0
2020-12-24,7.81,7.855,7.73,7.76,12615,5.63246882365133,5.66492222916533,5.57477388051534,5.59640948419134,17492.000947487,0.0,1.0
2020-12-28,7.8502,7.87,7.8,7.82,15010,5.66146053257717,5.67574003100333,5.62525695575933,5.63968069154333,20812.9159113579,0.0,1.0
2020-12-29,7.89,7.9,7.85,7.8689,16016,5.69016376678733,5.69737563467933,5.66131629521933,5.67494672553521,22207.8388565162,0.0,1.0
2020-12-30,7.9055,7.91,7.81,7.81,4221,5.70134216201992,5.70458750257132,5.63246882365133,5.63246882365133,5852.85263569898,0.0,1.0
2020-12-31,7.98,7.98,7.91,7.91,8344,5.75507057781532,5.75507057781532,5.70458750257132,5.70458750257132,11569.8181455277,0.0,1.0
2021-01-04,8.0,8.07,8.0,8.0,8151,5.76949431359932,5.81997738884331,5.76949431359932,5.76949431359932,11302.2037037627,0.0,1.0
2021-01-05,8.06,8.06,8.06,8.06,181,5.81276552095131,5.81276552095131,5.81276552095131,5.81276552095131,250.975201862477,0.0,1.0
2021-01-06,8.1499,8.15,8.1,8.1,2802,5.87760021330038,5.8776723319793,5.84161299251931,5.84161299251931,3885.26251723017,0.0,1.0
2021-01-07,8.04,8.21,7.65,8.12,6948,5.79834178516731,5.9209435393313,5.51707893737935,5.85603672830331,9634.11990353861,0.0,1.0
2021-01-08,8.16,8.244,8.16,8.2291,13357,5.8848841998713,5.9454638901641,5.8848841998713,5.93471820700502,18520.8606147906,0.0,1.0
2021-01-11,8.221,8.221,8.05,8.05,1058,5.9288765940125,5.9288765940125,5.80555365305931,5.80555365305931,1467.02631806906,0.0,1.0
2021-01-12,8.16,8.16,8.03,8.03,465,5.8848841998713,5.8848841998713,5.79112991727531,5.79112991727531,644.77054622128,0.0,1.0
2021-01-13,8.1012,8.16,8.04,8.16,2022,5.84247841666635,5.8848841998713,5.79834178516731,5.8848841998713,2803.71192356866,0.0,1.0
2021-01-14,8.04,8.25,8.04,8.05,1933,5.79834178516731,5.9497910108993,5.79834178516731,5.80555365305931,2680.30422762524,0.0,1.0
2021-01-15,7.9587,7.9797,7.94,7.96,1064,5.73970929920536,5.75485422177856,5.72622310624732,5.74064684203132,1475.3459380203,0.0,1.0
2021-01-19,7.96,7.9871,7.9401,7.9401,2124,5.74064684203132,5.76019100401864,5.72629522492624,5.72629522492624,2945.14546273978,0.0,1.0
2021-01-20,8.01,8.0656,8.01,8.02,11822,5.77670618149132,5.81680416697083,5.77670618149132,5.78391804938331,16392.4245105978,0.0,1.0
2021-01-21,7.94,7.96,7.9301,7.96,2634,5.72622310624732,5.74064684203132,5.71908335703424,5.74064684203132,3652.31315859538,0.0,1.0
2021-01-22,7.885,7.9634,7.83,7.93,10877,5.68655783284133,5.7430988771146,5.64689255943533,5.71901123835532,15082.0843682771,0.0,1.0
2021-01-25,7.845,7.87,7.78,7.86,4649,5.65771036127333,5.67574003100333,5.61083321997534,5.66852816311133,6446.31885888759,0.0,1.0
2021-01-26,7.89,7.8942,7.8,7.8,2934,5.69016376678733,5.69319275130197,5.62525695575933,5.62525695575933,4068.29415615749,0.0,1.0
2021-01-27,7.77,7.99,7.74,7.74,2091,5.60362135208334,5.76228244570732,5.58198574840734,5.58198574840734,2899.38755300795,0.0,1.0
2021-01-28,7.843,7.843,7.76,7.81,2695,5.65626798769493,5.65626798769493,5.59640948419134,5.63246882365133,3736.89596143301,0.0,1.0
2021-01-29,7.72,7.72,7.6,7.69,2050,5.56756201262334,5.56756201262334,5.48101959791935,5.54592640894734,2842.53681667446,0.0,1.0
2021-02-01,7.82,7.89,7.8,7.8,3180,5.63968069154333,5.69016376678733,5.62525695575933,5.62525695575933,4409.39857415843,0.0,1.0
2021-02-02,7.89,7.89,7.88,7.88,461,5.69016376678733,5.69016376678733,5.68295189889533,5.68295189889533,639.224132920451,0.0,1.0
2021-02-03,7.82,7.9001,7.81,7.9001,1333,5.63968069154333,5.69744775335824,5.63246882365133,5.69744775335824,1848.342232501,0.0,1.0
2021-02-04,7.8101,7.8974,7.81,7.8974,2880,5.63254094233025,5.6955005490274,5.63246882365133,5.6955005490274,3993.41757659632,0.0,1.0
2021-02-05,7.8601,7.8751,7.86,7.8751,660,5.66860028179025,5.67941808362825,5.66852816311133,5.67941808362825,915.158194636655,0.0,1.0
2021-02-08,7.84,7.86,7.8,7.85,11407,5.65410442732733,5.66852816311133,5.62525695575933,5.66131629521933,15816.9841306369,0.0,1.0
2021-02-09,7.87,7.87,7.85,7.86,1665,5.67574003100333,5.67574003100333,5.66131629521933,5.66852816311133,2308.69453646974,0.0,1.0
2021-02-10,7.75,7.86,7.705,7.84,22366,5.58919761629934,5.66852816311133,5.55674421078534,5.65410442732733,31012.769971581,0.0,1.0
2021-02-11,7.8,7.8135,7.72,7.78,3074,5.62525695575933,5.63499297741353,5.56756201262334,5.61083321997534,4262.41862168649,0.0,1.0
2021-02-12,7.81,7.81,7.71,7.8,15604,5.63246882365133,5.63246882365133,5.56035014473134,5.62525695575933,21636.5582865309,0.0,1.0
2021-02-16,7.8,7.82,7.6481,7.73,23780,5.62525695575933,5.63968069154333,5.51570868247987,5.57477388051534,32973.4270734238,0.0,1.0
2021-02-17,7.92,7.92,7.61,7.75,18494,5.71179937046332,5.71179937046332,5.48823146581135,5.58919761629934,25643.8418963793,0.0,1.0
2021-02-18,7.9,7.9,7.78,7.85,5886,5.69737563467933,5.69737563467933,5.61083321997534,5.66131629521933,8161.54717216871,0.0,1.0
2021-02-19,7.95,7.95,7.88,7.92,1449,5.73343497413932,5.73343497413932,5.68295189889533,5.71179937046332,2009.18821822502,0.0,1.0
2021-02-22,7.92,7.92,7.73,7.7936,12245,5.71179937046332,5.71179937046332,5.57477388051534,5.62064136030845,16978.9577171604,0.0,1.0
2021-02-23,7.83,7.84,7.7501,7.77,10125,5.64689255943533,5.65410442732733,5.58926973497826,5.60362135208334,14039.3586677214,0.0,1.0
2021-02-24,7.92,7.92,7.82,7.87,2533,5.71179937046332,5.71179937046332,5.63968069154333,5.67574003100333,3512.26622274947,0.0,1.0
2021-02-25,7.76,7.82,7.76,7.82,1704,5.59640948419134,5.63968069154333,5.59640948419134,5.63968069154333,2362.77206615282,0.0,1.0
2021-02-26,7.78,7.8107,7.74,7.74,4597,5.61083321997534,5.63297365440377,5.58198574840734,5.58198574840734,6374.21548597682,0.0,1.0
2021-03-01,7.93,7.93,7.85,7.852,2770,5.71901123835532,5.71901123835532,5.66131629521933,5.66275866879773,3840.89121082354,0.0,1.0
2021-03-02,7.96,7.96,7.89,7.89,4674,5.74064684203132,5.74064684203132,5.69016376678733,5.69016376678733,6480.98394201777,0.0,1.0
2021-03-03,7.98,7.98,7.85,7.9,3331,5.75507057781532,5.75507057781532,5.66131629521933,5.69737563467933,4618.77567626469,0.0,1.0
2021-03-04,7.935,7.97,7.86,7.95,7831,5.72261717230132,5.74785870992332,5.66852816311133,5.73343497413932,10858.4906396964,0.0,1.0
2021-03-05,8.0,8.0,7.9,7.99,4051,5.76949431359932,5.76949431359932,5.69737563467933,5.76228244570732,5617.13007041377,0.0,1.0
2021-03-08,8.06,8.06,8.06,8.06,389,5.81276552095131,5.81276552095131,5.81276552095131,5.81276552095131,539.388693505544,0.0,1.0
2021-03-09,8.1226,8.24,8.11,8.11,989,5.85791181395523,5.9425791430073,5.84882486041131,5.84882486041131,1371.35068862978,0.0,1.0
2021-03-10,8.2399,8.24,8.17,8.18,1904,5.94250702432838,5.9425791430073,5.8920960677633,5.8993079356553,2640.09273119423,0.0,1.0
2021-03-11,8.2097,8.2097,8.2097,8.2097,1388,5.92072718329454,5.92072718329454,5.92072718329454,5.92072718329454,1924.60541538739,0.0,1.0
2021-03-12,8.2,8.2,8.1101,8.1101,1875,5.9137316714393,5.9137316714393,5.84889697909023,5.84889697909023,2599.88123476323,0.0,1.0
2021-03-15,8.2956,8.3372,8.12,8.12,752,5.98267712848681,6.01267849891753,5.85603672830331,5.85603672830331,1042.7257005557,0.0,1.0
2021-03-16,8.3,8.31,8.2392,8.2392,2357,5.98585035035929,5.99306221825129,5.94200219357594,5.94200219357594,3268.22403751303,0.0,1.0
2021-03-17,8.4163,8.4163,8.3,8.3,696,6.06972437394324,6.06972437394324,5.98585035035929,5.98585035035929,965.07591434411,0.0,1.0
2021-03-18,8.48,8.48,8.3,8.3,501,6.11566397241528,6.11566397241528,5.98585035035929,5.98585035035929,694.688265928733,0.0,1.0
2021-03-19,8.5,8.5,8.5,8.5,2125,6.13008770819927,6.13008770819927,6.13008770819927,6.13008770819927,2946.53206606499,0.0,1.0
2021-03-22,8.6,8.99,8.6,8.99,656,6.20220638711926,6.48346923490723,6.20220638711926,6.48346923490723,909.611781335828,0.0,1.0
2021-03-23,8.55,8.71,8.55,8.71,4472,6.16614704765927,6.28153693393126,6.16614704765927,6.28153693393126,6200.89007032594,0.0,1.0
2021-03-24,8.33,8.95,8.33,8.95,3972,6.00748595403529,6.45462176333923,6.00748595403529,6.45462176333923,5507.58840772242,0.0,1.0
2021-03-25,8.4,8.4,8.4,8.4,300,6.05796902927928,6.05796902927928,6.05796902927928,6.05796902927928,415.980997562116,0.0,1.0
2021-03-26,8.35,8.4603,8.35,8.4517,3698,6.02190968981929,6.10145659266804,6.02190968981929,6.09525438628092,5127.65909661568,0.0,1.0
2021-03-29,8.53,8.535,8.53,8.535,1030,6.15172331187527,6.15532924582127,6.15172331187527,6.15532924582127,1428.20142496327,0.0,1.0
2021-03-30,8.405,8.43,8.33,8.43,4209,6.06157496322528,6.07960463295528,6.00748595403529,6.07960463295528,5836.21339579649,0.0,1.0
2021-03-31,8.35,8.4286,8.35,8.36,3192,6.02190968981929,6.0785949714504,6.02190968981929,6.02912155771129,4426.03781406091,0.0,1.0
2021-04-01,8.13,8.43,8.13,8.425,2414,5.86324859619531,6.07960463295528,5.86324859619531,6.07599869900928,3347.26042704983,0.0,1.0
2021-04-05,8.3101,8.37,8.31,8.37,3052,5.99313433693021,6.03633342560328,5.99306221825129,6.03633342560328,4231.91334853193,0.0,1.0
2021-04-06,8.28,8.29,8.25,8.25,9197,5.97142661457529,5.97863848246729,5.9497910108993,5.9497910108993,12752.5907819293,0.0,1.0
2021-04-07,8.4,8.5476,8.4,8.5476,1998,6.05796902927928,6.16441619936519,6.05796902927928,6.16441619936519,2770.43344376369,0.0,1.0
2021-04-08,8.4,8.4,8.4,8.4,189,6.05796902927928,6.05796902927928,6.05796902927928,6.05796902927928,262.068028464133,0.0,1.0
2021-04-09,8.35,8.35,8.35,8.35,154,6.02190968981929,6.02190968981929,6.02190968981929,6.02190968981929,213.536912081886,0.0,1.0
2021-04-12,8.4,8.475,8.3,8.3,2709,6.05796902927928,6.11205803846928,5.98585035035929,5.98585035035929,3756.30840798591,0.0,1.0
2021-04-13,8.45,8.505,8.4,8.4,3003,6.09402836873928,6.13369364214527,6.05796902927928,6.05796902927928,4163.96978559678,0.0,1.0
2021-04-14,8.42,8.46,8.42,8.46,2101,6.07239276506328,6.10124023663128,6.07239276506328,6.10124023663128,2913.25358626002,0.0,1.0
2021-04-15,8.46,8.4625,8.4,8.45,1361,6.10124023663128,6.10304320360428,6.05796902927928,6.09402836873928,1887.1671256068,0.0,1.0
2021-04-16,8.5499,8.5499,8.475,8.5,3135,6.16607492898035,6.16607492898035,6.11205803846928,6.13008770819927,4347.00142452411,0.0,1.0
2021-04-19,8.63,8.63,8.43,8.5899,6980,6.22384199079526,6.22384199079526,6.07960463295528,6.19492240054835,9678.49120994524,0.0,1.0
2021-04-20,8.59,8.5914,8.5572,8.5572,3153,6.19499451922727,6.19600418073215,6.17133959254151,6.17133959254151,4371.96028437784,0.0,1.0
2021-04-21,8.58,8.58,8.55,8.58,2526,6.18778265133527,6.18778265133527,6.16614704765927,6.18778265133527,3502.55999947302,0.0,1.0
2021-04-22,8.6,8.6728,8.6,8.604,1898,6.20220638711926,6.25470878537302,6.20220638711926,6.20509113427606,2631.77311124299,0.0,1.0
2021-04-23,8.7,8.86,8.6554,8.85,7420,6.27432506603926,6.38971495231124,6.24216013524094,6.38250308441924,10288.5966730363,0.0,1.0
2021-04-26,8.79,8.79,8.73,8.73,4479,6.33923187706725,6.33923187706725,6.29596066971525,6.29596066971525,6210.59629360239,0.0,1.0
2021-04-27,8.8,8.8,8.72,8.72,2037,6.34644374495925,6.34644374495925,6.28874880182325,6.28874880182325,2824.51097344677,0.0,1.0
2021-04-28,8.7,8.745,8.7,8.745,6922,6.27432506603926,6.30677847155325,6.27432506603926,6.30677847155325,9598.06821708322,0.0,1.0
2021-04-29,8.715,8.7151,8.71,8.71,500,6.28514286787725,6.28521498655617,6.28153693393126,6.28153693393126,693.301662603527,0.0,1.0
2021-04-30,8.73,8.7513,8.73,8.7513,8105,6.29596066971525,6.31132194832521,6.29596066971525,6.31132194832521,11238.4199508032,0.0,1.0
2021-05-03,8.78,8.78,8.75,8.7518,1611,6.33202000917525,6.33202000917525,6.31038440549925,6.31168254171981,2233.81795690856,0.0,1.0
2021-05-04,8.7887,8.7887,8.675,8.76,8463,6.33829433424129,6.33829433424129,6.25629539630926,6.31759627339125,11734.8239412273,0.0,1.0
2021-05-05,8.78,8.78,8.71,8.71,100,6.33202000917525,6.33202000917525,6.28153693393126,6.28153693393126,138.660332520705,0.0,1.0
2021-05-06,8.7528,8.7528,8.66,8.67,6669,6.31240372850901,6.31240372850901,6.24547759447126,6.25268946236326,9247.25757580584,0.0,1.0
2021-05-07,8.78,8.7907,8.73,8.79,5629,6.33202000917525,6.33973670781969,6.29596066971525,6.33923187706725,7805.1901175905,0.0,1.0
2021-05-10,8.8,8.84,8.79,8.79,3977,6.34644374495925,6.37529121652724,6.33923187706725,6.33923187706725,5514.52142434845,0.0,1.0
2021-05-11,8.73,8.73,8.66,8.66,1925,6.29596066971525,6.29596066971525,6.24547759447126,6.24547759447126,2669.21140102358,0.0,1.0
2021-05-12,8.74,8.825,8.74,8.7501,2319,6.30317253760725,6.36447341468924,6.30317253760725,6.31045652417817,3215.53311115516,0.0,1.0
2021-05-13,8.902,8.902,8.85,8.85,505,6.42000479745764,6.42000479745764,6.38250308441924,6.38250308441924,700.234679229562,0.0,1.0
2021-05-14,8.9501,8.98,8.9001,8.95,4776,6.45469388201816,6.47625736701523,6.41863454255816,6.45462176333923,6622.41748118888,0.0,1.0
2021-05-17,9.0,9.0,8.977,8.977,636,6.49068110279923,6.49068110279923,6.47409380664763,6.47409380664763,881.879714831686,0.0,1.0
2021-05-18,9.0001,9.0001,9.0,9.0,512,6.49075322147815,6.49075322147815,6.49068110279923,6.49068110279923,709.940902506012,0.0,1.0
2021-05-19,9.0001,9.0001,9.0001,9.0001,444,6.49075322147815,6.49075322147815,6.49075322147815,6.49075322147815,615.651876391932,0.0,1.0
2021-05-20,9.22,9.2222,9.22,9.2222,1160,6.64934219642321,6.65092880735945,6.64934219642321,6.65092880735945,1608.45985724018,0.0,1.0
2021-05-21,9.1503,9.19,9.13,9.18,4684,6.59907547721598,6.62770659274721,6.58443538539522,6.62049472485521,6494.84997526984,0.0,1.0
2021-05-24,9.1898,9.19,9.1898,9.19,1152,6.62756235538937,6.62770659274721,6.62756235538937,6.62770659274721,1597.36703063853,0.0,1.0
2021-05-25,9.1,9.2,9.1,9.19,978,6.56279978171922,6.63491846063921,6.56279978171922,6.62770659274721,1356.0980520525,0.0,1.0
2021-05-26,9.2,9.25,9.2,9.2,1724,6.63491846063921,6.67097780009921,6.63491846063921,6.63491846063921,2390.50413265696,0.0,1.0
2021-05-27,9.2,9.2,9.2,9.2,120,6.63491846063921,6.63491846063921,6.63491846063921,6.63491846063921,166.392399024847,0.0,1.0
2021-05-28,9.1201,9.1707,9.12,9.17,3866,6.57729563618214,6.61378768771566,6.57722351750322,6.61328285696322,5360.60845525047,0.0,1.0
2021-06-01,9.15,9.3717,9.15,9.3717,1246,6.59885912117922,6.75874623234484,6.59885912117922,6.75874623234484,1727.70774320799,0.0,1.0
2021-06-02,9.16,9.27,9.16,9.16,5948,6.60607098907122,6.68540153588321,6.60607098907122,6.60607098907122,8247.51657833155,0.0,1.0
2021-06-03,9.16,9.27,9.16,9.16,489,6.60607098907122,6.68540153588321,6.60607098907122,6.60607098907122,678.049026026249,0.0,1.0
2021-06-04,8.9132,9.2121,8.9132,9.2121,4183,6.42808208949668,6.64364482078853,6.42808208949668,6.64364482078853,5800.1617093411,0.0,1.0
2021-06-07,9.06,9.06,9.06,9.06,210,6.53395231015123,6.53395231015123,6.53395231015123,6.53395231015123,291.186698293481,0.0,1.0
2021-06-08,9.19,9.19,9.07,9.0985,2539,6.62770659274721,6.62770659274721,6.54116417804322,6.56171800153542,3520.58584270071,0.0,1.0
2021-06-09,9.08,9.08,8.9,8.9,2640,6.54837604593522,6.54837604593522,6.41856242387924,6.41856242387924,3660.63277854662,0.0,1.0
2021-06-10,9.08,9.08,9.08,9.08,153,6.54837604593522,6.54837604593522,6.54837604593522,6.54837604593522,212.150308756679,0.0,1.0
2021-06-11,9.0434,9.0434,9.04,9.04,1227,6.52198060945051,6.52198060945051,6.51952857436723,6.51952857436723,1701.36228002905,0.0,1.0
2021-06-14,9.13,9.1612,9.05,9.05,713,6.58443538539522,6.60693641321826,6.52674044225923,6.52674044225923,988.648170872629,0.0,1.0
2021-06-15,9.19,9.19,9.1308,9.1308,211,6.62770659274721,6.62770659274721,6.58501233482658,6.58501233482658,292.573301618689,0.0,1.0
2021-06-16,9.1166,9.1166,9.03,9.03,405,6.57477148241994,6.57477148241994,6.51231670647523,6.51231670647523,561.574346708857,0.0,1.0
2021-06-17,9.09,9.139,9.04,9.04,2084,6.55558791382722,6.59092606649802,6.51952857436723,6.51952857436723,2889.6813297315,0.0,1.0
2021-06-18,9.09,9.09,9.09,9.09,153,6.55558791382722,6.55558791382722,6.55558791382722,6.55558791382722,212.150308756679,0.0,1.0
2021-06-21,9.09,9.09,9.09,9.09,18,6.55558791382722,6.55558791382722,6.55558791382722,6.55558791382722,24.958859853727,0.0,1.0
2021-06-22,9.0645,9.1115,9.03,9.11,5414,6.53719765070263,6.57109342979502,6.51231670647523,6.57001164961122,7507.07040267098,0.0,1.0
2021-06-23,9.06,9.061,9.04,9.0601,1487,6.53395231015123,6.53467349694043,6.51952857436723,6.53402442883015,2061.87914458289,0.0,1.0
2021-06-24,9.0765,9.0765,9.0765,9.0765,245,6.54585189217302,6.54585189217302,6.54585189217302,6.54585189217302,339.717814675728,0.0,1.0
2021-06-25,9.0765,9.0765,9.0765,9.0765,75,6.54585189217302,6.54585189217302,6.54585189217302,6.54585189217302,103.995249390529,0.0,1.0
2021-06-28,9.18,9.18,9.1,9.1,1003,6.62049472485521,6.62049472485521,6.56279978171922,6.56279978171922,1390.76313518268,0.0,1.0
2021-06-29,9.149,9.2,9.149,9.2,2113,6.59813793439002,6.63491846063921,6.59813793439002,6.63491846063921,2929.8928261625,0.0,1.0
2021-06-30,9.149,9.149,9.149,9.149,128,6.59813793439002,6.59813793439002,6.59813793439002,6.59813793439002,177.485225626503,0.0,1.0
2021-07-01,9.166,9.166,9.166,9.166,488,6.61039810980642,6.61039810980642,6.61039810980642,6.61039810980642,676.662422701042,0.0,1.0
2021-07-02,9.16,9.1999,9.16,9.1999,554,6.60607098907122,6.63484634196029,6.60607098907122,6.63484634196029,768.178242164707,0.0,1.0
2021-07-06,9.2295,9.2496,9.16,9.195,4382,6.65619347092061,6.67068932538353,6.60607098907122,6.63131252669321,6076.09577105731,0.0,1.0
2021-07-07,9.1203,9.1203,9.03,9.03,1627,6.57743987353998,6.57743987353998,6.51231670647523,6.51231670647523,2256.00361011188,0.0,1.0
2021-07-08,9.1414,9.1414,9.1414,9.1414,211,6.5926569147921,6.5926569147921,6.5926569147921,6.5926569147921,292.573301618688,0.0,1.0
2021-07-09,9.1414,9.1414,9.1414,9.1414,45,6.5926569147921,6.5926569147921,6.5926569147921,6.5926569147921,62.3971496343174,0.0,1.0
2021-07-12,9.186,9.186,9.1007,9.17,998,6.62482184559041,6.62482184559041,6.56330461247166,6.61328285696322,1383.83011855664,0.0,1.0
2021-07-13,9.186,9.186,9.186,9.186,0,6.62482184559041,6.62482184559041,6.62482184559041,6.62482184559041,0,0.0,1.0
2021-07-14,9.186,9.186,9.186,9.186,22,6.62482184559041,6.62482184559041,6.62482184559041,6.62482184559041,30.5052731545552,0.0,1.0
2021-07-15,9.19,9.26,9.19,9.26,206,6.62770659274721,6.67818966799121,6.62770659274721,6.67818966799121,285.640284992653,0.0,1.0
2021-07-16,9.19,9.28,9.19,9.28,413,6.62770659274721,6.69261340377521,6.62770659274721,6.69261340377521,572.667173310514,0.0,1.0
2021-07-19,9.12,9.1662,9.1,9.1,1938,6.57722351750322,6.61054234716426,6.56279978171922,6.56279978171922,2687.23724425127,0.0,1.0
2021-07-20,9.2084,9.21,9.2084,9.21,441,6.64097642966849,6.64213032853121,6.64097642966849,6.64213032853121,611.492066416311,0.0,1.0
2021-07-21,9.2084,9.2084,9.2084,9.2084,51,6.64097642966849,6.64097642966849,6.64097642966849,6.64097642966849,70.7167695855598,0.0,1.0
2021-07-22,9.2,9.2,9.175,9.2,1676,6.63491846063921,6.63491846063921,6.61688879090922,6.63491846063921,2323.94717304702,0.0,1.0
2021-07-23,9.18,9.18,9.13,9.15,3283,6.62049472485521,6.62049472485521,6.58443538539522,6.59885912117922,4552.21871665476,0.0,1.0
2021-07-26,9.12,9.12,9.11,9.1101,5932,6.57722351750322,6.57722351750322,6.57001164961122,6.57008376829014,8225.33092512824,0.0,1.0
2021-07-27,9.035,9.108,9.035,9.1001,5752,6.51592264042123,6.56856927603282,6.51592264042123,6.56287190039814,7975.74232659097,0.0,1.0
2021-07-28,9.0,9.028,8.9625,9.02,5805,6.49068110279923,6.51087433289683,6.46363659820423,6.50510483858323,8049.23230282695,0.0,1.0
2021-07-29,8.9,9.0,8.9,8.98,7120,6.41856242387924,6.49068110279923,6.41856242387924,6.47625736701523,9872.61567547422,0.0,1.0
2021-07-30,8.84,8.85,8.6,8.85,3942,6.37529121652724,6.38250308441924,6.20220638711926,6.38250308441924,5465.99030796621,0.0,1.0
2021-08-02,9.0591,9.06,8.9779,9.06,5709,6.53330324204095,6.53395231015123,6.47474287475791,6.53395231015123,7916.11838360706,0.0,1.0
2021-08-03,9.1,9.1,9.025,9.025,2350,6.56279978171922,6.56279978171922,6.50871077252923,6.50871077252923,3258.51781423658,0.0,1.0
2021-08-04,9.1,9.1,9.1,9.1,927,6.56279978171922,6.56279978171922,6.56279978171922,6.56279978171922,1285.38128246694,0.0,1.0
2021-08-05,9.15,9.15,9.051,9.1,4360,6.59885912117922,6.59885912117922,6.52746162904843,6.56279978171922,6045.59049790275,0.0,1.0
2021-08-06,9.15,9.15,9.15,9.15,11202,6.59885912117922,6.59885912117922,6.59885912117922,6.59885912117922,15532.7304489694,0.0,1.0
2021-08-09,9.15,9.21,9.15,9.18,93429,6.59885912117922,6.64213032853121,6.59885912117922,6.62049472485521,129548.96207077,0.0,1.0
2021-08-10,9.14,9.14,9.14,9.14,326,6.59164725328722,6.59164725328722,6.59164725328722,6.59164725328722,452.032684017499,0.0,1.0
2021-08-11,9.1,9.1,9.1,9.1,177,6.56279978171922,6.56279978171922,6.56279978171922,6.56279978171922,245.428788561649,0.0,1.0
2021-08-12,9.2163,9.2163,9.01,9.01,5547,6.64667380530317,6.64667380530317,6.49789297069123,6.49789297069123,7691.48864492353,0.0,1.0
2021-08-13,9.18,9.28,9.17,9.28,1513,6.62049472485521,6.69261340377521,6.61328285696322,6.69261340377521,2097.93083103827,0.0,1.0
2021-08-16,9.25,9.25,9.1174,9.25,10287,6.67097780009921,6.67097780009921,6.5753484318513,6.67097780009921,14263.988406405,0.0,1.0
2021-08-17,9.26,9.3099,9.26,9.28,5948,6.67818966799121,6.71417688877228,6.67818966799121,6.69261340377521,8247.51657833156,0.0,1.0
2021-08-18,9.32,9.328,9.26,9.26,1462,6.7214608753432,6.7272303696568,6.67818966799121,6.67818966799121,2027.21406145271,0.0,1.0
2021-08-19,9.27,9.29,9.23,9.29,2777,6.68540153588321,6.6998252716672,6.65655406431521,6.6998252716672,3850.59743409999,0.0,1.0
2021-08-20,9.29,9.29,9.25,9.27,2248,6.6998252716672,6.6998252716672,6.67097780009921,6.68540153588321,3117.08427506546,0.0,1.0
2021-08-23,9.3599,9.3599,9.3,9.3163,2994,6.75023622823228,6.75023622823228,6.70703713955921,6.71879248422316,4151.49035566992,0.0,1.0
2021-08-24,9.36,9.366,9.33,9.33,4620,6.7503083469112,6.7546354676464,6.7286727432352,6.7286727432352,6406.10736245659,0.0,1.0
2021-08-25,9.4,9.45,9.4,9.45,1996,6.7791558184792,6.81521515793919,6.7791558184792,6.81521515793919,2767.66023711328,0.0,1.0
2021-08-26,9.37,9.43,9.37,9.4199,3978,6.7575202148032,6.80079142215519,6.7575202148032,6.79350743558428,5515.90802767366,0.0,1.0
2021-08-27,9.368,9.368,9.368,9.368,330,6.7560778412248,6.7560778412248,6.7560778412248,6.7560778412248,457.579097318328,0.0,1.0
2021-08-30,9.368,9.368,9.368,9.368,217,6.7560778412248,6.7560778412248,6.7560778412248,6.7560778412248,300.892921569931,0.0,1.0
2021-08-31,9.36,9.36,9.36,9.36,210,6.7503083469112,6.7503083469112,6.7503083469112,6.7503083469112,291.186698293481,0.0,1.0
2021-09-01,9.36,9.36,9.36,9.36,201,6.7503083469112,6.7503083469112,6.7503083469112,6.7503083469112,278.707268366618,0.0,1.0
2021-09-02,9.37,9.37,9.37,9.37,312,6.7575202148032,6.7575202148032,6.7575202148032,6.7575202148032,432.620237464601,0.0,1.0
2021-09-03,9.36,9.365,9.36,9.36,1837,6.7503083469112,6.7539142808572,6.7503083469112,6.7503083469112,2547.19030840536,0.0,1.0
2021-09-07,9.4,9.415,9.36,9.38,4289,6.7791558184792,6.78997362031719,6.7503083469112,6.7647320826952,5947.14166181305,0.0,1.0
2021-09-08,9.38,9.38,9.36,9.36,562,6.7647320826952,6.7647320826952,6.7503083469112,6.7503083469112,779.271068766364,0.0,1.0
2021-09-09,9.38,9.38,9.375,9.38,1054,6.7647320826952,6.7647320826952,6.7611261487492,6.7647320826952,1461.47990476823,0.0,1.0
2021-09-10,9.41,9.4124,9.41,9.4124,462,6.7863676863712,6.78809853466528,6.7863676863712,6.78809853466528,640.610736245658,0.0,1.0
2021-09-13,9.3054,9.4,9.3027,9.4,2575,6.71093154822089,6.7791558184792,6.70898434389004,6.7791558184792,3570.50356240816,0.0,1.0
2021-09-14,9.35,9.39,9.35,9.35,1386,6.7430964790192,6.7719439505872,6.7430964790192,6.7430964790192,1921.83220873698,0.0,1.0
2021-09-15,9.4403,9.5457,9.4403,9.5457,1709,6.80821964608395,6.88423273366562,6.80821964608395,6.88423273366562,2369.70508277886,0.0,1.0
2021-09-16,9.37,9.575,9.37,9.41,1710,6.7575202148032,6.90536350658918,6.7575202148032,6.7863676863712,2371.09168610406,0.0,1.0
2021-09-17,9.38,9.405,9.38,9.405,803,6.7647320826952,6.7827617524252,6.7647320826952,6.7827617524252,1113.44247014126,0.0,1.0
2021-09-20,9.24,9.29,9.16,9.29,2806,6.66376593220721,6.6998252716672,6.60607098907122,6.6998252716672,3890.80893053099,0.0,1.0
2021-09-21,9.29,9.29,9.25,9.25,1855,6.6998252716672,6.6998252716672,6.67097780009921,6.67097780009921,2572.14916825909,0.0,1.0
2021-09-22,9.25,9.25,9.2496,9.2496,1058,6.67097780009921,6.67097780009921,6.67068932538353,6.67068932538353,1467.02631806906,0.0,1.0
2021-09-23,9.35,9.35,9.35,9.35,267,6.7430964790192,6.7430964790192,6.7430964790192,6.7430964790192,370.223087830283,0.0,1.0
2021-09-24,9.3,9.4131,9.22,9.4131,5527,6.70703713955921,6.78860336541772,6.64934219642321,6.78860336541772,7663.75657841938,0.0,1.0
2021-09-27,9.28,9.31,9.28,9.31,813,6.69261340377521,6.7142490074512,6.69261340377521,6.7142490074512,1127.30850339333,0.0,1.0
2021-09-28,9.25,9.25,9.25,9.25,1227,6.67097780009921,6.67097780009921,6.67097780009921,6.67097780009921,1701.36228002906,0.0,1.0
2021-09-29,9.25,9.25,9.25,9.25,5,6.67097780009921,6.67097780009921,6.67097780009921,6.67097780009921,6.93301662603527,0.0,1.0
2021-09-30,9.3916,9.3916,9.2052,9.2052,1291,6.77309784944992,6.77309784944992,6.63866863194305,6.63866863194305,1790.10489284231,0.0,1.0
2021-10-01,9.3916,9.3916,9.3916,9.3916,257,6.77309784944992,6.77309784944992,6.77309784944992,6.77309784944992,356.357054578213,0.0,1.0
2021-10-04,9.15,9.291,9.12,9.12,2649,6.59885912117922,6.70054645845641,6.57722351750322,6.57722351750322,3673.11220847348,0.0,1.0
2021-10-05,9.15,9.15,9.15,9.15,132,6.59885912117922,6.59885912117922,6.59885912117922,6.59885912117922,183.031638927331,0.0,1.0
2021-10-06,9.13,9.13,9.06,9.06,753,6.58443538539522,6.58443538539522,6.53395231015123,6.53395231015123,1044.11230388091,0.0,1.0
2021-10-07,9.26,9.31,9.26,9.31,617,6.67818966799121,6.7142490074512,6.67818966799121,6.7142490074512,855.534251652752,0.0,1.0
2021-10-08,9.26,9.26,9.26,9.26,99,6.67818966799121,6.67818966799121,6.67818966799121,6.67818966799121,137.273729195498,0.0,1.0
2021-10-11,9.3485,9.3485,9.2843,9.2843,787,6.7420146988354,6.7420146988354,6.69571450696877,6.69571450696877,1091.25681693795,0.0,1.0
2021-10-12,9.1609,9.1609,9.1609,9.1609,1202,6.6067200571815,6.6067200571815,6.6067200571815,6.6067200571815,1666.69719689888,0.0,1.0
2021-10-13,9.22,9.22,9.22,9.22,169,6.64934219642321,6.64934219642321,6.64934219642321,6.64934219642321,234.335961959992,0.0,1.0
2021-10-14,9.3021,9.82,9.3021,9.82,1368,6.70855163181652,7.08205426994316,6.70855163181652,7.08205426994316,1896.87334888325,0.0,1.0
2021-10-15,9.36,9.36,9.36,9.36,258,6.7503083469112,6.7503083469112,6.7503083469112,6.7503083469112,357.74365790342,0.0,1.0
2021-10-18,9.36,9.36,9.36,9.36,4,6.7503083469112,6.7503083469112,6.7503083469112,6.7503083469112,5.54641330082822,0.0,1.0
2021-10-19,9.48,9.74,9.48,9.74,1733,6.83685076161519,7.02435932680717,6.83685076161519,7.02435932680717,2402.98356258382,0.0,1.0
2021-10-20,9.38,9.6,9.38,9.6,1702,6.7647320826952,6.92339317631918,6.7647320826952,6.92339317631918,2359.9988595024,0.0,1.0
2021-10-21,8.97,9.548,8.97,9.4,11196,6.46904549912323,6.88589146328078,6.46904549912323,6.7791558184792,15524.4108290182,0.0,1.0
2021-10-22,9.19,9.2389,9.14,9.2389,1849,6.62770659274721,6.66297262673909,6.59164725328722,6.66297262673909,2563.82954830784,0.0,1.0
2021-10-25,9.25,9.27,9.22,9.22,2178,6.67097780009921,6.68540153588321,6.64934219642321,6.64934219642321,3020.02204230096,0.0,1.0
2021-10-26,9.25,9.25,9.25,9.25,3465,6.67097780009921,6.67097780009921,6.67097780009921,6.67097780009921,4804.58052184244,0.0,1.0
2021-10-27,9.25,9.25,9.25,9.25,111,6.67097780009921,6.67097780009921,6.67097780009921,6.67097780009921,153.912969097983,0.0,1.0
2021-10-28,9.25,9.25,9.235,9.25,769,6.67097780009921,6.67097780009921,6.66015999826121,6.67097780009921,1066.29795708422,0.0,1.0
2021-10-29,9.25,9.25,9.25,9.25,227,6.67097780009921,6.67097780009921,6.67097780009921,6.67097780009921,314.758954822001,0.0,1.0
2021-11-01,9.38,9.38,9.33,9.33,1023,6.7647320826952,6.7647320826952,6.7286727432352,6.7286727432352,1418.49520168682,0.0,1.0
2021-11-02,9.52,9.52,9.2836,9.3906,1665,6.86569823318319,6.86569823318319,6.69520967621633,6.77237666266072,2308.69453646974,0.0,1.0
2021-11-03,9.6544,9.6544,9.54,9.54,5410,6.96262573765166,6.96262573765166,6.88012196896718,6.88012196896718,7501.52398937016,0.0,1.0
2021-11-04,9.7587,9.805,9.72,9.72,2291,7.03784551976521,7.07123646810516,7.00993559102317,7.00993559102317,3176.70821804936,0.0,1.0
2021-11-05,9.7226,9.87,9.7226,9.87,1140,7.01181067667509,7.11811360940316,7.01181067667509,7.11811360940316,1580.72779073604,0.0,1.0
2021-11-08,9.7226,9.7226,9.7226,9.7226,130,7.01181067667509,7.01181067667509,7.01181067667509,7.01181067667509,180.258432276917,0.0,1.0
2021-11-09,9.84,9.91,9.82,9.91,6049,7.09647800572716,7.14696108097115,7.08205426994316,7.14696108097115,8387.56351417747,0.0,1.0
2021-11-10,9.82,9.86,9.78,9.86,4793,7.08205426994316,7.11090174151116,7.05320679837516,7.11090174151116,6645.98973771741,0.0,1.0
2021-11-11,9.89,9.89,9.8121,9.88,4781,7.13253734518716,7.13253734518716,7.07635689430848,7.12532547729516,6629.35049781492,0.0,1.0
2021-11-12,9.9757,10.0,9.8999,9.95,6532,7.19434305302159,7.21186789199915,7.13967709440023,7.17580855253915,9057.29292025247,0.0,1.0
2021-11-15,9.95,10.0988,9.92,9.98,7106,7.17580855253915,7.2831211467721,7.15417294886315,7.19744415621515,9853.20322892132,0.0,1.0
2021-11-16,10.1,10.14,9.885,9.9799,13502,7.28398657091914,7.31283404248713,7.12893141124115,7.19737203753623,18721.9180969456,0.0,1.0
2021-11-17,10.07,10.105,10.06,10.09,36158,7.26235096724314,7.28759250486514,7.25513909935114,7.27677470302714,50136.8030328366,0.0,1.0
2021-11-18,8.87,9.46,8.62,9.06,8340,7.09647800572716,7.56850980092209,6.89646453318693,7.24848824485773,10424.2977911435,0.97,1.0
2021-11-19,8.8788,8.8788,8.72,8.72,3070,7.10351847996057,7.10351847996057,6.97646992220302,6.97646992220302,3837.24151304683,0.0,1.0
2021-11-22,8.72,8.9713,8.72,8.89,5736,6.97646992220302,7.17752346480046,6.97646992220302,7.11247908353038,7169.51704196632,0.0,1.0
2021-11-23,8.696,8.95,8.53,8.673,18032,6.95726862883916,7.16048231694003,6.82445968307245,6.93886738936546,22538.4817469904,0.0,1.0
2021-11-24,8.66,8.7,8.64,8.7,2884,6.92846668879337,6.9604688443998,6.91246561099015,6.9604688443998,3604.75717381988,0.0,1.0
2021-11-26,8.61,8.6473,8.52,8.55,1607,6.88846399428532,6.91830600438833,6.81645914417084,6.84046076087567,2008.61469428868,0.0,1.0
2021-11-29,8.6238,8.6347,8.61,8.61,1308,6.89950473796954,6.9082253253723,6.88846399428532,6.88846399428532,1634.88986940236,0.0,1.0
2021-11-30,8.4,8.58,8.4,8.58,1831,6.72045267735154,6.8644623775805,6.72045267735154,6.8644623775805,2288.59583400285,0.0,1.0
2021-12-01,8.45,8.5749,8.45,8.53,3306,6.76045537185958,6.86038210274068,6.76045537185958,6.82445968307245,4132.22164238854,0.0,1.0
2021-12-02,8.43,8.46,8.43,8.45,3265,6.74445429405636,6.76845591076119,6.74445429405636,6.76045537185958,4080.97509449443,0.0,1.0
2021-12-03,8.32,8.43,8.3,8.43,4674,6.65644836613867,6.74445429405636,6.64044728833545,6.74445429405636,5842.10645992862,0.0,1.0
2021-12-06,8.434,8.45,8.4016,8.45,2669,6.74765450961701,6.76045537185958,6.72173276357579,6.76045537185958,3336.02527632638,0.0,1.0
2021-12-07,8.53,8.5392,8.44,8.44,5905,6.82445968307245,6.83182017886193,6.75245483295797,6.75245483295797,7380.75281255424,0.0,1.0
2021-12-08,8.5,8.5,8.5,8.5,2940,6.80045806636763,6.80045806636763,6.80045806636763,6.80045806636763,3674.75245874842,0.0,1.0
2021-12-09,8.5,8.5,8.5,8.5,6,6.80045806636763,6.80045806636763,6.80045806636763,6.80045806636763,7.49949481377229,0.0,1.0
2021-12-10,8.525,8.55,8.5,8.55,1620,6.82045941362165,6.84046076087567,6.80045806636763,6.84046076087567,2024.86359971852,0.0,1.0
2021-12-13,8.49,8.68,8.49,8.68,925,6.79245752746602,6.94446776659659,6.79245752746602,6.94446776659659,1156.17211712323,0.0,1.0
2021-12-14,8.46,8.46,8.46,8.46,301,6.76845591076119,6.76845591076119,6.76845591076119,6.76845591076119,376.22465649091,0.0,1.0
2021-12-15,8.46,8.46,8.4,8.4,763,6.76845591076119,6.76845591076119,6.72045267735154,6.72045267735154,953.685757151377,0.0,1.0
2021-12-16,8.47,8.48,8.46,8.46,5290,6.7764564496628,6.78445698856441,6.76845591076119,6.76845591076119,6612.05459414258,0.0,1.0
2021-12-17,8.45,8.5,8.36,8.36,1968,6.76045537185958,6.80045806636763,6.6884505217451,6.6884505217451,2459.83429891731,0.0,1.0
2021-12-20,8.36,8.47,8.35,8.45,7978,6.6884505217451,6.7764564496628,6.68044998284349,6.76045537185958,9971.82827071257,0.0,1.0
2021-12-21,8.66,9.1,8.6,9.1,11827,6.92846668879337,7.28049040046416,6.88046345538372,7.28049040046416,14782.7541937475,0.0,1.0
2021-12-22,8.66,8.69,8.64,8.66,2022,6.92846668879337,6.9524683054982,6.91246561099015,6.92846668879337,2527.32975224126,0.0,1.0
2021-12-23,8.9592,8.99,8.67,8.92,26528,7.16784281272951,7.19248447254647,6.93646722769498,7.1364807002352,33157.7664032919,0.0,1.0
2021-12-27,9.46,9.86,9.02,9.1,21844,7.56850980092209,7.88853135698645,7.21648608925129,7.28049040046416,27303.1607853403,0.0,1.0
2021-12-28,9.4635,9.6,9.4,9.53,9180,7.57130998953765,7.68051734554461,7.52050656751243,7.62451357323335,11474.2270650716,0.0,1.0
2021-12-29,9.7,9.7,9.16,9.62,104434,7.7605227345607,7.7605227345607,7.32849363387382,7.69651842334783,130533.706896916,0.0,1.0
2021-12-30,9.78,9.78,9.5913,9.5913,6649,7.82452704577357,7.82452704577357,7.67355687670021,7.67355687670021,8310.690169462,0.0,1.0
2021-12-31,9.51,9.8,9.51,9.74,9597,7.60851249543013,7.84052812357679,7.60851249543013,7.79252489016714,11995.4419546288,0.0,1.0
2022-01-03,10.08,10.08,9.5514,9.73,25811,8.06454321282184,8.06454321282184,7.64163472648279,7.78452435126553,32261.5767730461,0.0,1.0
2022-01-04,10.13,10.2651,9.78,9.78,22944,8.10454590732989,8.21263318789063,7.82452704577357,7.82452704577357,28678.0681678653,0.0,1.0
2022-01-05,10.0,10.13,9.84,9.84,10651,8.00053890160897,8.10454590732989,7.87253027918323,7.87253027918323,13312.8532102481,0.0,1.0
2022-01-06,10.12,10.13,9.95,10.09,5005,8.09654536842828,8.10454590732989,7.96053620710093,8.07254375172345,6255.82859048839,0.0,1.0
2022-01-07,10.3,10.3699,10.15,10.2,6001,8.24055506865724,8.29647883557949,8.12054698513311,8.16054967964115,7500.74472957459,0.0,1.0
2022-01-10,10.28,10.3,10.11,10.205,7134,8.22455399085402,8.24055506865724,8.08854482952667,8.16454994909196,8916.89933357527,0.0,1.0
2022-01-11,10.36,10.36,10.0,10.26,12134,8.28855830206689,8.28855830206689,8.00053890160897,8.20855291305081,15166.4783450522,0.0,1.0
2022-01-12,10.35,10.37,10.25,10.35,8273,8.28055776316529,8.2965588409685,8.2005523741492,8.28055776316529,10340.5534323897,0.0,1.0
2022-01-13,10.29,10.34,10.195,10.195,4713,8.23255452975563,8.27255722426368,8.15654941019035,8.15654941019035,5890.85317621814,0.0,1.0
2022-01-14,10.25,10.44,9.9922,10.44,6530,8.2005523741492,8.35256261327977,7.99429848126572,8.35256261327977,8161.95018898885,0.0,1.0
2022-01-18,10.3,10.3,10.1001,10.1001,3826,8.24055506865724,8.24055506865724,8.08062429601408,8.08062429601408,4782.17785958214,0.0,1.0
2022-01-19,10.205,10.25,10.205,10.25,486,8.16454994909196,8.2005523741492,8.16454994909196,8.2005523741492,607.459079915556,0.0,1.0
2022-01-20,10.205,10.205,10.205,10.205,215,8.16454994909196,8.16454994909196,8.16454994909196,8.16454994909196,268.731897493507,0.0,1.0
2022-01-21,10.49,10.5,10.36,10.5,8540,8.39256530778781,8.40056584668942,8.28855830206689,8.40056584668942,10674.2809516026,0.0,1.0
2022-01-24,10.186,10.19,10.17,10.19,2080,8.1493489251789,8.15254914073954,8.13654806293632,8.15254914073954,2599.8248687744,0.0,1.0
2022-01-25,10.4639,10.64,10.0877,10.0877,19700,8.37168390125461,8.51257339131195,8.07070362777608,8.07070362777608,24623.3413052191,0.0,1.0
2022-01-26,10.3495,10.52,10.3,10.46,13432,8.28015773622021,8.41656692449264,8.24055506865724,8.36856369108299,16788.8690564316,0.0,1.0
2022-01-27,10.1,10.2793,10.1,10.2793,1905,8.08054429062506,8.22399395313091,8.08054429062506,8.22399395313091,2381.0896033727,0.0,1.0
2022-01-28,10.1,10.19,10.0602,10.095,2100,8.08054429062506,8.15254914073954,8.04870214579666,8.07654402117426,2624.8231848203,0.0,1.0
2022-01-31,10.1,10.1,10.1,10.1,202,8.08054429062506,8.08054429062506,8.08054429062506,8.08054429062506,252.482992063667,0.0,1.0
2022-02-01,10.1,10.19,10.1,10.19,1163,8.08054429062506,8.15254914073954,8.08054429062506,8.15254914073954,1453.65207806953,0.0,1.0
2022-02-02,9.915,10.05,9.915,10.05,2835,7.9325343209453,8.04054159611702,7.9325343209453,8.04054159611702,3543.51129950741,0.0,1.0
2022-02-03,9.84,10.0,9.83,9.99,1891,7.87253027918323,8.00053890160897,7.86452974028162,7.99253836270736,2363.59078214057,0.0,1.0
2022-02-04,9.9516,9.9516,9.87,9.87,530,7.96181629332518,7.96181629332518,7.89653189588805,7.89653189588805,662.455375216553,0.0,1.0
2022-02-07,9.9499,9.9499,9.9499,9.9499,325,7.96045620171191,7.96045620171191,7.96045620171191,7.96045620171191,406.222635746,0.0,1.0
2022-02-08,9.95,9.95,9.95,9.95,1100,7.96053620710093,7.96053620710093,7.96053620710093,7.96053620710093,1374.90738252492,0.0,1.0
2022-02-09,9.88,9.9,9.88,9.9,502,7.90453243478967,7.92053351259288,7.90453243478967,7.92053351259288,627.457732752282,0.0,1.0
2022-02-10,9.94,9.95,9.87,9.95,2558,7.95253566819932,7.96053620710093,7.89653189588805,7.96053620710093,3197.28462227159,0.0,1.0
2022-02-11,9.93,10.0,9.93,10.0,2578,7.94453512929771,8.00053890160897,7.94453512929771,8.00053890160897,3222.2829383175,0.0,1.0
2022-02-14,9.05,9.9,8.8,9.9,38243,7.24048770595612,7.92053351259288,7.0404742334159,7.92053351259288,47800.5300271823,0.0,1.0
2022-02-15,8.9,9.33,8.9,9.27,877,7.12047962243199,7.46450279520117,7.12047962243199,7.41649956179152,1096.17615861305,0.0,1.0
2022-02-16,8.9,8.9,8.9,8.9,109,7.12047962243199,7.12047962243199,7.12047962243199,7.12047962243199,136.240822450197,0.0,1.0
2022-02-17,9.075,9.075,8.95,8.95,627,7.26048905321014,7.26048905321014,7.16048231694003,7.16048231694003,783.697208039205,0.0,1.0
2022-02-18,9.27,9.27,8.95,8.95,2662,7.41649956179152,7.41649956179152,7.16048231694003,7.16048231694003,3327.27586571031,0.0,1.0
2022-02-22,9.3,9.84,9.05,9.84,3787,7.44050117849635,7.87253027918323,7.24048770595612,7.87253027918323,4733.43114329261,0.0,1.0
2022-02-23,9.5965,9.5965,9.495,9.495,2242,7.67771715692905,7.67771715692905,7.59651168707772,7.59651168707772,2802.31122874625,0.0,1.0
2022-02-24,8.8802,9.45,8.59,9.03,5395,7.1046385554068,7.56050926202048,6.87246291648211,7.2244866281529,6743.29575338359,0.0,1.0
2022-02-25,9.08,9.08,8.92,9.04,7113,7.26448932266095,7.26448932266095,7.1364807002352,7.23248716705451,8890.65110172705,0.0,1.0
2022-02-28,9.08,9.78,9.08,9.78,2237,7.26448932266095,7.82452704577357,7.26448932266095,7.82452704577357,2796.06164973477,0.0,1.0
2022-03-01,9.2956,9.2956,9.04,9.04,11528,7.43698094137964,7.43698094137964,7.23248716705451,7.23248716705451,14409.0293688612,0.0,1.0
2022-03-02,9.35,9.49,9.0,9.0,6374,7.48050387300439,7.59251141762691,7.20048501144807,7.20048501144807,7966.96332383077,0.0,1.0
2022-03-03,9.3205,9.5,9.06,9.1,8579,7.45690228324464,7.60051195652852,7.24848824485773,7.28049040046416,10723.0276678921,0.0,1.0
2022-03-04,9.3,9.45,9.19,9.45,1540,7.44050117849635,7.56050926202048,7.35249525057865,7.56050926202048,1924.87033553489,0.0,1.0
2022-03-07,9.29,9.4,8.88,9.07,3533,7.43250063959473,7.52050656751243,7.10447854462877,7.25648878375934,4415.95252950959,0.0,1.0
2022-03-08,9.13,9.26,8.99,9.25,3046,7.30449201716899,7.40849902288991,7.19248447254647,7.4004984839883,3807.24353379174,0.0,1.0
2022-03-09,9.25,9.38,9.06,9.17,6385,7.4004984839883,7.50450548970922,7.24848824485773,7.33649417277543,7980.71239765602,0.0,1.0
2022-03-10,9.45,9.45,9.3,9.3,6660,7.56050926202048,7.56050926202048,7.44050117849635,7.44050117849635,8324.43924328725,0.0,1.0
2022-03-11,9.4043,9.45,8.8001,9.0,7150,7.52394679924013,7.56050926202048,7.04055423880491,7.20048501144807,8936.89798641198,0.0,1.0
2022-03-14,9.0,9.35,8.82,9.35,6655,7.20048501144807,7.48050387300439,7.05647531121911,7.48050387300439,8318.18966427578,0.0,1.0
2022-03-15,9.1403,9.3,8.9,9.05,6354,7.31273257223765,7.44050117849635,7.12047962243199,7.24048770595612,7941.96500778486,0.0,1.0
2022-03-16,8.85,8.9,8.3,8.3,14943,7.08047692792394,7.12047962243199,6.64044728833545,6.64044728833545,18677.4918336999,0.0,1.0
2022-03-17,8.85,9.08,8.85,8.85,2741,7.08047692792394,7.26448932266095,7.08047692792394,7.08047692792394,3426.01921409164,0.0,1.0
2022-03-18,9.45,9.45,8.94,8.94,1612,7.56050926202048,7.56050926202048,7.15248177803842,7.15248177803842,2014.86427330016,0.0,1.0
2022-03-21,9.1501,9.44,9.1501,9.4,2628,7.32057310036123,7.55250872311887,7.32057310036123,7.52050656751243,3284.77872843226,0.0,1.0
2022-03-22,9.1192,9.298,9.1192,9.16,5517,7.29585143515525,7.43890107071602,7.29585143515525,7.32849363387382,6895.78548126363,0.0,1.0
2022-03-23,9.36,9.38,8.94,8.94,5283,7.488504411906,7.50450548970922,7.15248177803842,7.15248177803842,6603.30518352651,0.0,1.0
2022-03-24,9.36,9.4,9.07,9.07,1596,7.488504411906,7.52050656751243,7.25648878375934,7.25648878375934,1994.86562046343,0.0,1.0
2022-03-25,9.35,9.4,9.13,9.4,1351,7.48050387300439,7.52050656751243,7.30449201716899,7.52050656751243,1688.63624890106,0.0,1.0
2022-03-28,9.26,9.4,9.11,9.4,4136,7.40849902288991,7.52050656751243,7.28849093936577,7.52050656751243,5169.6517582937,0.0,1.0
2022-03-29,9.35,9.35,9.2697,9.35,4160,7.48050387300439,7.48050387300439,7.41625954562447,7.48050387300439,5199.64973754879,0.0,1.0
2022-03-30,9.48,9.5,9.35,9.35,3306,7.58451087872531,7.60051195652852,7.48050387300439,7.48050387300439,4132.22164238853,0.0,1.0
2022-03-31,9.47,9.48,9.18,9.1915,2315,7.5765103398237,7.58451087872531,7.34449471167704,7.35369533141389,2893.55508231381,0.0,1.0
2022-04-01,9.12,9.325,9.085,9.325,2337,7.29649147826738,7.46050252575037,7.26848959211175,7.46050252575037,2921.05322996431,0.0,1.0
2022-04-04,9.15,9.1834,9.15,9.1834,362,7.32049309497221,7.34721489490358,7.32049309497221,7.34721489490358,452.469520430929,0.0,1.0
2022-04-05,9.45,9.5,9.24,9.24,22389,7.56050926202048,7.60051195652852,7.39249794508669,7.39249794508669,27984.3648975913,0.0,1.0
2022-04-06,9.4322,9.4457,9.4322,9.4334,1125,7.54626830277561,7.55706903029279,7.54626830277561,7.54722836744381,1406.15527758231,0.0,1.0
2022-04-07,9.4322,9.4322,9.4322,9.4322,0,7.54626830277561,7.54626830277561,7.54626830277561,7.54626830277561,0,0.0,1.0
2022-04-08,9.45,9.49,9.45,9.4656,1354,7.56050926202048,7.59251141762691,7.56050926202048,7.57299010270699,1692.38599630795,0.0,1.0
2022-04-11,9.44,9.45,9.21,9.21,1819,7.55250872311887,7.56050926202048,7.36849632838186,7.36849632838186,2273.5968443753,0.0,1.0
2022-04-12,9.43,9.45,9.4275,9.4275,3174,7.54450818421726,7.56050926202048,7.54250804949186,7.54250804949186,3967.23275648555,0.0,1.0
2022-04-13,9.45,9.45,9.45,9.45,493,7.56050926202048,7.56050926202048,7.56050926202048,7.56050926202048,616.208490531624,0.0,1.0
2022-04-14,9.25,9.35,9.25,9.35,7330,7.4004984839883,7.48050387300439,7.4004984839883,7.48050387300439,9161.88283082516,0.0,1.0
2022-04-18,9.4273,9.4273,9.4273,9.4273,241,7.54234803871383,7.54234803871383,7.54234803871383,7.54234803871383,301.229708353187,0.0,1.0
2022-04-19,10.4,10.9,9.44,9.44,97022,8.32056045767333,8.72058740275378,7.55250872311887,7.55250872311887,121269.330970303,0.0,1.0
2022-04-20,10.15,10.2,10.15,10.19,5190,8.12054698513311,8.16054967964115,8.12054698513311,8.15254914073954,6487.06301391304,0.0,1.0
2022-04-21,10.025,10.025,10.025,10.025,1009,8.02054024886299,8.02054024886299,8.02054024886299,8.02054024886299,1261.16504451604,0.0,1.0
2022-04-22,10.155,10.266,10.09,10.266,11610,8.12454725458391,8.21335323639177,8.07254375172345,8.21335323639177,14511.5224646494,0.0,1.0
2022-04-25,10.49,11.25,10.15,10.2272,25673,8.39256530778781,9.00060626431009,8.12054698513311,8.18231114545353,32089.0883923294,0.0,1.0
2022-04-26,10.6,10.7,10.1901,10.7,10177,8.48057123570551,8.5605766247216,8.15262914612856,8.5605766247216,12720.3931199601,0.0,1.0
2022-04-27,10.65,10.7,10.6,10.6,2406,8.52057393021355,8.5605766247216,8.48057123570551,8.48057123570551,3007.29742032269,0.0,1.0
2022-04-28,10.65,10.65,10.296,10.35,7281,8.52057393021355,8.52057393021355,8.2373548530966,8.28055776316529,9100.63695651269,0.0,1.0
2022-04-29,10.53,10.54,10.35,10.44,2045,8.42456746339425,8.43256800229586,8.28055776316529,8.35256261327977,2556.07781569406,0.0,1.0
2022-05-02,10.25,10.59,9.25,10.59,11351,8.2005523741492,8.4725706968039,7.4004984839883,8.4725706968039,14187.7942718549,0.0,1.0
2022-05-03,9.9254,9.95,9.6,9.79,2567,7.94085488140297,7.96053620710093,7.68051734554461,7.83252758467518,3208.53386449225,0.0,1.0
2022-05-04,10.145,10.145,9.92,9.92,400,8.1165467156823,8.1165467156823,7.9365345903961,7.9365345903961,499.966320918153,0.0,1.0
2022-05-05,9.9809,9.9809,9.9809,9.9809,3862,7.9852578723069,7.9852578723069,7.9852578723069,7.9852578723069,4827.17482846477,0.0,1.0
2022-05-06,9.5682,9.98,9.38,9.98,2231,7.6550756318375,7.98453782380575,7.50450548970922,7.98453782380575,2788.562154921,0.0,1.0
2022-05-09,9.27,9.57,9.11,9.57,1034,7.41649956179152,7.65651572883979,7.28849093936577,7.65651572883979,1292.41293957343,0.0,1.0
2022-05-10,9.49,9.65,9.1471,9.1471,2276,7.59251141762691,7.72052004005266,7.31817293869074,7.31817293869074,2844.80836602429,0.0,1.0
2022-05-11,9.39,9.65,9.39,9.49,2006,7.51250602861082,7.72052004005266,7.51250602861082,7.59251141762691,2507.33109940454,0.0,1.0
2022-05-12,9.37,9.39,9.0,9.39,2867,7.49650495080761,7.51250602861082,7.20048501144807,7.51250602861082,3583.50860518086,0.0,1.0
2022-05-13,9.97,9.97,9.2,9.29,2337,7.97653728490415,7.97653728490415,7.36049578948025,7.43250063959473,2921.05322996431,0.0,1.0
2022-05-16,9.9648,9.9648,9.4,9.92,3767,7.97237700467531,7.97237700467531,7.52050656751243,7.9365345903961,4708.43282724671,0.0,1.0
2022-05-17,9.96,9.96,9.325,9.91,3454,7.96853674600254,7.96853674600254,7.46050252575037,7.92853405149449,4317.20918112825,0.0,1.0
2022-05-18,9.8,10.26,9.0738,10.23,5375,7.84052812357679,8.20855291305081,7.25952898854195,8.18455129634598,6718.29743733769,0.0,1.0
2022-05-19,10.6,10.6,10.0925,10.1,2072,8.48057123570551,8.48057123570551,8.07454388644885,8.08054429062506,2589.82554235603,0.0,1.0
2022-05-20,10.0,10.01,10.0,10.01,947,8.00053890160897,8.00853944051058,8.00053890160897,8.00853944051058,1183.67026477373,0.0,1.0
2022-05-23,10.21,10.3,10.21,10.29,511,8.16855021854276,8.24055506865724,8.16855021854276,8.23255452975563,638.706974972941,0.0,1.0
2022-05-24,9.55,11.01,9.19,11.01,7915,7.64051465103657,8.80859333067148,7.35249525057865,8.80859333067148,9893.08357516795,0.0,1.0
2022-05-25,9.49,9.49,9.0,9.38,1436,7.59251141762691,7.59251141762691,7.20048501144807,7.50450548970922,1794.87909209617,0.0,1.0
2022-05-26,9.51,9.52,9.47,9.4999,5148,7.60851249543013,7.61651303433174,7.5765103398237,7.60043195113951,6434.56655021663,0.0,1.0
2022-05-27,9.1135,9.1135,9.0,9.0099,677,7.29129112798134,7.29129112798134,7.20048501144807,7.20840554496067,846.192998153974,0.0,1.0
2022-05-31,9.4,9.4,9.35,9.35,863,7.52050656751243,7.52050656751243,7.48050387300439,7.48050387300439,1078.67733738092,0.0,1.0
2022-06-01,9.39,9.39,9.39,9.39,279,7.51250602861082,7.51250602861082,7.51250602861082,7.51250602861082,348.726508840412,0.0,1.0
2022-06-02,9.39,9.39,9.39,9.39,0,7.51250602861082,7.51250602861082,7.51250602861082,7.51250602861082,0,0.0,1.0
2022-06-03,9.39,9.39,9.39,9.39,105,7.51250602861082,7.51250602861082,7.51250602861082,7.51250602861082,131.241159241015,0.0,1.0
2022-06-06,9.39,9.39,9.39,9.39,352,7.51250602861082,7.51250602861082,7.51250602861082,7.51250602861082,439.970362407975,0.0,1.0
2022-06-07,9.24,9.24,9.2,9.2,2430,7.39249794508669,7.39249794508669,7.36049578948025,7.36049578948025,3037.29539957778,0.0,1.0
2022-06-08,8.91,8.91,8.91,8.91,286,7.12848016133359,7.12848016133359,7.12848016133359,7.12848016133359,357.47591945648,0.0,1.0
2022-06-09,8.91,8.91,8.91,8.91,60,7.12848016133359,7.12848016133359,7.12848016133359,7.12848016133359,74.994948137723,0.0,1.0
2022-06-10,9.21,9.21,8.87,8.9,1218,7.36849632838186,7.36849632838186,7.09647800572716,7.12047962243199,1522.39744719578,0.0,1.0
2022-06-13,8.9,8.9,8.87,8.87,788,7.12047962243199,7.12047962243199,7.09647800572716,7.09647800572716,984.933652208761,0.0,1.0
2022-06-14,9.0,9.24,8.94,9.24,905,7.20048501144807,7.39249794508669,7.15248177803842,7.39249794508669,1131.17380107732,0.0,1.0
2022-06-15,8.87,8.87,8.87,8.87,201,7.09647800572716,7.09647800572716,7.09647800572716,7.09647800572716,251.233076261372,0.0,1.0
2022-06-16,8.53,9.2,8.21,9.2,3478,6.82445968307245,7.36049578948025,6.56844243822097,7.36049578948025,4347.20716038334,0.0,1.0
2022-06-17,8.7,8.7,8.3,8.3,1630,6.9604688443998,6.9604688443998,6.64044728833545,6.64044728833545,2037.36275774148,0.0,1.0
2022-06-21,8.1399,8.72,7.8,8.71,224637,6.51235866052069,6.97646992220302,6.240420343255,6.96846938330142,280777.336080228,0.0,1.0
2022-06-22,8.1775,8.2,8.095,8.14,2637,6.54244068679074,6.56044189931936,6.47643624085246,6.5124386659097,3296.02797065292,0.0,1.0
2022-06-23,7.99,8.24,7.99,8.18,3179,6.39243058238557,6.59244405492579,6.39243058238557,6.54444082151614,3973.48233549702,0.0,1.0
2022-06-24,8.29,8.29,8.045,8.045,923,6.63244674943384,6.63244674943384,6.43643354634442,6.43643354634442,1153.67228551864,0.0,1.0
2022-06-27,8.28,8.28,8.27,8.28,320,6.62444621053223,6.62444621053223,6.61644567163062,6.62444621053223,399.973056734522,0.0,1.0
2022-06-28,8.25,8.25,8.25,8.25,104,6.6004445938274,6.6004445938274,6.6004445938274,6.6004445938274,129.99124343872,0.0,1.0
2022-06-29,8.46,8.49,8.46,8.49,870,6.76845591076119,6.79245752746602,6.76845591076119,6.79245752746602,1087.42674799698,0.0,1.0
2022-06-30,8.46,8.46,8.46,8.46,14,6.76845591076119,6.76845591076119,6.76845591076119,6.76845591076119,17.4988212321354,0.0,1.0
2022-07-01,8.46,8.5,8.46,8.5,1770,6.76845591076119,6.80045806636763,6.76845591076119,6.80045806636763,2212.35097006283,0.0,1.0
2022-07-05,8.76,8.76,8.76,8.76,1252,7.00847207780946,7.00847207780946,7.00847207780946,7.00847207780946,1564.89458447382,0.0,1.0
2022-07-06,8.76,8.76,8.76,8.76,48,7.00847207780946,7.00847207780946,7.00847207780946,7.00847207780946,59.9959585101784,0.0,1.0
2022-07-07,9.03,9.04,9.03,9.03,1631,7.2244866281529,7.23248716705451,7.2244866281529,7.2244866281529,2038.61267354377,0.0,1.0
2022-07-08,8.865,8.946,8.865,8.946,871,7.09247773627635,7.15728210137939,7.09247773627635,7.15728210137939,1088.67666379928,0.0,1.0
2022-07-11,8.705,8.76,8.705,8.76,401,6.96446911385061,7.00847207780946,6.96446911385061,7.00847207780946,501.216236720449,0.0,1.0
2022-07-12,8.63,8.7178,8.54,8.7178,4725,6.90446507208854,6.97470980364467,6.83246022197406,6.97470980364467,5905.85216584569,0.0,1.0
2022-07-13,8.56,8.745,8.56,8.745,1724,6.84846129977728,6.99647126945705,6.84846129977728,6.99647126945705,2154.85484315724,0.0,1.0
2022-07-14,8.2001,8.36,8.15,8.36,3828,6.56052190470837,6.6884505217451,6.52043920481131,6.6884505217451,4784.67769118673,0.0,1.0
2022-07-15,8.4,8.4322,8.4,8.4322,254,6.72045267735154,6.74621441261472,6.72045267735154,6.74621441261472,317.478613783027,0.0,1.0
2022-07-18,8.375,8.375,8.3408,8.3408,665,6.70045133009751,6.70045133009751,6.67308948705401,6.67308948705401,831.19400852643,0.0,1.0
2022-07-19,8.4659,8.4659,8.4659,8.4659,632,6.77317622871314,6.77317622871314,6.77317622871314,6.77317622871314,789.946787050682,0.0,1.0
2022-07-20,8.39,8.39,8.39,8.39,137,6.71245213844993,6.71245213844993,6.71245213844993,6.71245213844993,171.238464914467,0.0,1.0
2022-07-21,8.445,8.445,8.445,8.445,300,6.75645510240878,6.75645510240878,6.75645510240878,6.75645510240878,374.974740688615,0.0,1.0
2022-07-22,8.3,8.33,8.26,8.26,2118,6.64044728833545,6.66444890504027,6.60844513272901,6.60844513272901,2647.32166926162,0.0,1.0
2022-07-25,8.59,8.59,8.3326,8.34,1726,6.87246291648211,6.87246291648211,6.66652904515469,6.67244944394188,2157.35467476183,0.0,1.0
2022-07-26,8.4426,8.56,8.4426,8.56,301,6.75453497307239,6.84846129977728,6.75453497307239,6.84846129977728,376.22465649091,0.0,1.0
2022-07-27,8.44,8.45,8.4001,8.4001,624,6.75245483295797,6.76045537185958,6.72053268274055,6.72053268274055,779.947460632319,0.0,1.0
2022-07-28,8.43,8.4499,8.37,8.4,2182,6.74445429405636,6.76037536647056,6.69645106064671,6.72045267735154,2727.31628060853,0.0,1.0
2022-07-29,8.4,8.55,8.37,8.4,3071,6.72045267735154,6.84046076087567,6.69645106064671,6.72045267735154,3838.49142884912,0.0,1.0
2022-08-01,8.5443,8.5443,8.49,8.49,965,6.83590045370175,6.83590045370175,6.79245752746602,6.79245752746602,1206.16874921505,0.0,1.0
2022-08-02,8.59,8.59,8.51,8.59,7582,6.87246291648211,6.87246291648211,6.80845860526924,6.87246291648211,9476.86161300359,0.0,1.0
2022-08-03,8.59,8.59,8.54,8.54,515,6.87246291648211,6.87246291648211,6.83246022197406,6.83246022197406,643.706638182122,0.0,1.0
2022-08-04,8.725,8.725,8.725,8.725,622,6.98047019165383,6.98047019165383,6.98047019165383,6.98047019165383,777.447629027728,0.0,1.0
2022-08-05,8.62,8.62,8.62,8.62,245,6.89646453318693,6.89646453318693,6.89646453318693,6.89646453318693,306.229371562369,0.0,1.0
2022-08-08,8.775,8.9136,8.775,8.9136,23340,7.02047288616187,7.13136035533817,7.02047288616187,7.13136035533817,29173.0348255743,0.0,1.0
2022-08-09,8.77,8.77,8.77,8.77,343,7.01647261671107,7.01647261671107,7.01647261671107,7.01647261671107,428.721120187316,0.0,1.0
2022-08-10,8.9481,8.98,8.9481,8.98,633,7.15896221454872,7.18448393364486,7.15896221454872,7.18448393364486,791.196702852978,0.0,1.0
2022-08-11,9.1,9.1,8.9,8.94,1319,7.28049040046416,7.28049040046416,7.12047962243199,7.15248177803842,1648.63894322761,0.0,1.0
2022-08-12,8.94,8.94,8.9399,8.9399,1041,7.15248177803842,7.15248177803842,7.15240177264941,7.15240177264941,1301.16235018949,0.0,1.0
2022-08-15,9.0,9.05,9.0,9.05,913,7.20048501144807,7.24048770595612,7.20048501144807,7.24048770595612,1141.17312749569,0.0,1.0
2022-08-16,8.9,8.9,8.84,8.85,613,7.12047962243199,7.12047962243199,7.07247638902233,7.08047692792394,766.198386807069,0.0,1.0
2022-08-17,8.5,8.87,8.5,8.78,2643,6.80045806636763,7.09647800572716,6.80045806636763,7.02447315561268,3303.5274654667,0.0,1.0
2022-08-18,8.63,8.63,8.565,8.565,5517,6.90446507208854,6.90446507208854,6.85246156922808,6.85246156922808,6895.78548126363,0.0,1.0
2022-08-19,8.5701,8.75,8.57,8.57,2289,6.85654184406791,7.00047153890785,6.85646183867889,6.85646183867889,2861.05727145413,0.0,1.0
2022-08-22,8.5701,8.5701,8.5701,8.5701,12,6.85654184406791,6.85654184406791,6.85654184406791,6.85654184406791,14.9989896275446,0.0,1.0
2022-08-23,8.67,8.67,8.67,8.67,321,6.93646722769498,6.93646722769498,6.93646722769498,6.93646722769498,401.222972536818,0.0,1.0
2022-08-24,9.11,9.11,8.71,8.7578,6370,7.28849093936577,7.28849093936577,6.96846938330142,7.00671195925111,7961.96366062159,0.0,1.0
2022-08-25,9.11,9.11,9.11,9.11,70,7.28849093936577,7.28849093936577,7.28849093936577,7.28849093936577,87.4941061606768,0.0,1.0
2022-08-26,8.96,9.0569,8.81,9.0569,1307,7.16848285584164,7.24600807779823,7.0484747723175,7.24600807779823,1633.63995360007,0.0,1.0
2022-08-29,8.38,8.76,8.38,8.76,8848,6.70445159954832,7.00847207780946,6.70445159954832,7.00847207780946,11059.2550187095,0.0,1.0
2022-08-30,8.46,8.46,8.44,8.44,402,6.76845591076119,6.76845591076119,6.75245483295797,6.75245483295797,502.466152522744,0.0,1.0
2022-08-31,8.46,8.47,8.46,8.47,1463,6.76845591076119,6.7764564496628,6.76845591076119,6.7764564496628,1828.62681875815,0.0,1.0
2022-09-01,8.7,8.7,8.6,8.615,1778,6.9604688443998,6.9604688443998,6.88046345538372,6.89246426373613,2222.35029648119,0.0,1.0
2022-09-02,8.6099,8.6801,8.45,8.68,18225,6.88838398889631,6.9445477719856,6.76045537185958,6.94446776659659,22779.7154968333,0.0,1.0
2022-09-06,8.52,8.52,8.52,8.52,102,6.81645914417084,6.81645914417084,6.81645914417084,6.81645914417084,127.491411834129,0.0,1.0
2022-09-07,8.36,8.64,8.17,8.61,8499,6.6884505217451,6.91246561099015,6.53644028261453,6.88846399428532,10623.0344037085,0.0,1.0
2022-09-08,8.46,8.6,7.94,8.29,16637,6.76845591076119,6.88046345538372,6.35242788787752,6.63244674943384,20794.8492027883,0.0,1.0
2022-09-09,8.36,8.482,8.03,8.48,28998,6.6884505217451,6.78605709634473,6.424432737992,6.78445698856441,36245.0584349615,0.0,1.0
2022-09-12,8.95,8.95,8.575,8.575,3857,7.16048231694003,7.16048231694003,6.86046210812969,6.86046210812969,4820.92524945329,0.0,1.0
2022-09-13,8.75,8.75,8.75,8.75,223,7.00047153890785,7.00047153890785,7.00047153890785,7.00047153890785,278.73122391187,0.0,1.0
2022-09-14,8.75,8.75,8.75,8.75,2,7.00047153890785,7.00047153890785,7.00047153890785,7.00047153890785,2.49983160459077,0.0,1.0
2022-09-15,8.75,8.75,8.75,8.75,19,7.00047153890785,7.00047153890785,7.00047153890785,7.00047153890785,23.7484002436123,0.0,1.0
2022-09-16,8.7,8.7,8.7,8.7,858,6.9604688443998,6.9604688443998,6.9604688443998,6.9604688443998,1072.42775836944,0.0,1.0
2022-09-19,8.34,8.59,8.34,8.57,2473,6.67244944394188,6.87246291648211,6.67244944394188,6.85646183867889,3091.04177907648,0.0,1.0
2022-09-20,8.4,8.45,8.4,8.45,834,6.72045267735154,6.76045537185958,6.72045267735154,6.76045537185958,1042.42977911435,0.0,1.0
2022-09-21,8.3,8.3201,8.01,8.01,2423,6.64044728833545,6.65652837152768,6.40843166018879,6.40843166018879,3028.54598896171,0.0,1.0
2022-09-22,8.35,8.35,8.14,8.32,1273,6.68044998284349,6.68044998284349,6.5124386659097,6.65644836613867,1591.14281632202,0.0,1.0
2022-09-23,9.22,9.85,8.4,8.5,244843,7.37649686728347,7.88053081808484,6.72045267735154,6.80045806636763,306033.134781409,0.0,1.0
2022-09-26,9.0,9.22,8.98,9.22,2840,7.20048501144807,7.37649686728347,7.18448393364486,7.37649686728347,3549.76087851889,0.0,1.0
2022-09-27,8.91,9.1,8.85,9.0,8081,7.12848016133359,7.28049040046416,7.08047692792394,7.20048501144807,10100.569598349,0.0,1.0
2022-09-28,8.91,8.91,8.91,8.91,75,7.12848016133359,7.12848016133359,7.12848016133359,7.12848016133359,93.7436851721538,0.0,1.0
2022-09-29,8.8,9.16,8.8,8.9615,2757,7.0404742334159,7.32849363387382,7.0404742334159,7.16968293667688,3446.01786692837,0.0,1.0
2022-09-30,9.01,9.79,8.91,8.91,14028,7.20848555034968,7.83252758467518,7.12848016133359,7.12848016133359,17533.8188745996,0.0,1.0
2022-10-03,9.11,9.61,9.11,9.3,9124,7.28849093936577,7.68851788444622,7.28849093936577,7.44050117849635,11404.2317801431,0.0,1.0
2022-10-04,9.16,9.55,9.16,9.5,9919,7.32849363387382,7.64051465103657,7.32849363387382,7.60051195652852,12397.9148429679,0.0,1.0
2022-10-05,9.23,9.23,9.04,9.175,4675,7.38449740618508,7.38449740618508,7.23248716705451,7.34049444222623,5843.35637573092,0.0,1.0
2022-10-06,9.31,9.3369,9.26,9.3369,3575,7.44850171739795,7.47002316704328,7.40849902288991,7.47002316704328,4468.448993206,0.0,1.0
2022-10-07,9.21,9.21,9.21,9.21,319,7.36849632838186,7.36849632838186,7.36849632838186,7.36849632838186,398.723140932227,0.0,1.0
2022-10-10,9.19,9.19,9.0632,9.1563,1464,7.35249525057865,7.35249525057865,7.25104841730624,7.32553343448022,1829.87673456044,0.0,1.0
2022-10-11,9.2,9.35,8.89,8.89,5624,7.36049578948025,7.48050387300439,7.11247908353038,7.11247908353038,7029.52647210924,0.0,1.0
2022-10-12,9.0021,9.0021,9.0021,9.0021,124,7.20216512461741,7.20216512461741,7.20216512461741,7.20216512461741,154.989559484628,0.0,1.0
2022-10-13,9.0021,9.0021,9.0021,9.0021,0,7.20216512461741,7.20216512461741,7.20216512461741,7.20216512461741,0,0.0,1.0
2022-10-14,9.08,9.1834,9.08,9.1834,1275,7.26448932266095,7.34721489490358,7.26448932266095,7.34721489490358,1593.64264792661,0.0,1.0
2022-10-17,9.08,9.08,9.08,9.08,25,7.26448932266095,7.26448932266095,7.26448932266095,7.26448932266095,31.2478950573846,0.0,1.0
2022-10-18,9.1,9.18,9.1,9.18,783,7.28049040046416,7.34449471167704,7.28049040046416,7.34449471167704,978.684073197285,0.0,1.0
2022-10-19,9.03,9.1,8.88,8.88,1277,7.2244866281529,7.28049040046416,7.10447854462877,7.10447854462877,1596.1424795312,0.0,1.0
2022-10-20,9.18,9.33,9.16,9.33,1100,7.34449471167704,7.46450279520117,7.32849363387382,7.46450279520117,1374.90738252492,0.0,1.0
2022-10-21,9.161,9.2,9.01,9.2,894,7.32929368776398,7.36049578948025,7.20848555034968,7.36049578948025,1117.42472725207,0.0,1.0
2022-10-24,9.45,9.45,9.19,9.19,757,7.56050926202048,7.56050926202048,7.35249525057865,7.35249525057865,946.186262337605,0.0,1.0
2022-10-25,9.041,9.3,8.89,9.17,4373,7.23328722094467,7.44050117849635,7.11247908353038,7.33649417277543,5465.88180343771,0.0,1.0
2022-10-26,9.125,9.125,8.87,8.87,2886,7.30049174771819,7.30049174771819,7.09647800572716,7.09647800572716,3607.25700542447,0.0,1.0
2022-10-27,9.215,9.215,8.9124,8.94,907,7.37249659783267,7.37249659783267,7.13040029066998,7.15248177803842,1133.67363268191,0.0,1.0
2022-10-28,9.03,9.37,9.01,9.01,29996,7.2244866281529,7.49650495080761,7.20848555034968,7.20848555034968,37492.4744056523,0.0,1.0
2022-10-31,9.26,9.26,9.26,9.26,550,7.40849902288991,7.40849902288991,7.40849902288991,7.40849902288991,687.45369126246,0.0,1.0
2022-11-01,9.3,9.3,9.3,9.3,506,7.44050117849635,7.44050117849635,7.44050117849635,7.44050117849635,632.457395961463,0.0,1.0
2022-11-02,9.35,9.3522,9.3,9.3,2884,7.48050387300439,7.48226399156274,7.44050117849635,7.44050117849635,3604.75717381988,0.0,1.0
2022-11-03,9.04,9.3,8.8,9.1,5883,7.23248716705451,7.44050117849635,7.0404742334159,7.28049040046416,7353.25466490374,0.0,1.0
2022-11-04,9.06,9.09,9.055,9.09,1061,7.24848824485773,7.27248986156256,7.24448797540692,7.27248986156256,1326.1606662354,0.0,1.0
2022-11-07,9.11,9.33,9.1,9.33,2885,7.28849093936577,7.46450279520117,7.28049040046416,7.46450279520117,3606.00708962218,0.0,1.0
2022-11-08,9.325,9.61,9.15,9.225,3961,7.46050252575037,7.68851788444622,7.32049309497221,7.38049713673428,4950.91649289201,0.0,1.0
2022-11-09,9.325,9.325,9.325,9.325,89,7.46050252575037,7.46050252575037,7.46050252575037,7.46050252575037,111.242506404289,0.0,1.0
2022-11-10,9.1,9.5,8.85,9.5,19000,7.28049040046416,7.60051195652852,7.08047692792394,7.60051195652852,23748.4002436123,0.0,1.0
2022-11-11,9.11,9.11,8.9017,9.01,5757,7.28849093936577,7.28849093936577,7.12183971404526,7.20848555034968,7195.76527381452,0.0,1.0
2022-11-14,9.04,9.04,9.04,9.04,136,7.23248716705451,7.23248716705451,7.23248716705451,7.23248716705451,169.988549112172,0.0,1.0
2022-11-15,9.94,9.94,9.34,9.34,3512,7.95253566819932,7.95253566819932,7.47250333410278,7.47250333410278,4389.70429766138,0.0,1.0
2022-11-16,10.26,10.26,9.93,9.93,560,8.20855291305081,8.20855291305081,7.94453512929771,7.94453512929771,699.952849285414,0.0,1.0
2022-11-17,9.84,9.915,9.61,9.89,3067,8.16855021854276,8.23081050984263,7.9776186585565,8.21005707940934,3694.56992888315,0.37,1.0
2022-11-18,9.84,9.84,9.84,9.84,110,8.16855021854276,8.16855021854276,8.16855021854276,8.16855021854276,132.508213947554,0.0,1.0
2022-11-21,9.84,9.84,9.84,9.84,2,8.16855021854276,8.16855021854276,8.16855021854276,8.16855021854276,2.40924025359188,0.0,1.0
2022-11-22,9.84,9.84,9.84,9.84,76,8.16855021854276,8.16855021854276,8.16855021854276,8.16855021854276,91.5511296364916,0.0,1.0
2022-11-23,9.84,9.84,9.84,9.84,8,8.16855021854276,8.16855021854276,8.16855021854276,8.16855021854276,9.63696101436754,0.0,1.0
2022-11-25,9.84,9.84,9.84,9.84,54,8.16855021854276,8.16855021854276,8.16855021854276,8.16855021854276,65.0494868469809,0.0,1.0
2022-11-28,9.76,9.76,9.76,9.76,251,8.10213924115623,8.10213924115623,8.10213924115623,8.10213924115623,302.359651825782,0.0,1.0
2022-11-29,9.01,9.52,8.7,9.46,9722,7.47953632815755,7.90290630899665,7.22219379078476,7.85309807595676,11711.3168727101,0.0,1.0
2022-11-30,9.16,9.16,9.1,9.1,526,7.60405691075729,7.60405691075729,7.55424867771739,7.55424867771739,633.630186694665,0.0,1.0
2022-12-01,9.09,9.18,9.01,9.1,3857,7.54594730554407,7.62065965510392,7.47953632815755,7.55424867771739,4646.21982905195,0.0,1.0
2022-12-02,9.09,9.09,9.09,9.09,52,7.54594730554407,7.54594730554407,7.54594730554407,7.54594730554407,62.640246593389,0.0,1.0
2022-12-05,9.0437,9.0437,8.9998,9.03,852,7.50751195238162,7.50751195238162,7.47106892854077,7.49613907250418,1026.33634803014,0.0,1.0
2022-12-06,8.25,8.94,8.25,8.94,21163,6.84863204298555,7.42142672294434,6.84863204298555,7.42142672294434,25493.3757433825,0.0,1.0
2022-12-07,9.05,9.05,8.46,8.46,21208,7.51274181685081,7.51274181685081,7.02296085862518,7.02296085862518,25547.5836490883,0.0,1.0
2022-12-08,9.05,9.05,9.05,9.05,3,7.51274181685081,7.51274181685081,7.51274181685081,7.51274181685081,3.61386038038783,0.0,1.0
2022-12-09,8.91,8.91,8.91,8.91,478,7.39652260642439,7.39652260642439,7.39652260642439,7.39652260642439,575.80842060846,0.0,1.0
2022-12-12,9.48,9.48,8.97,9.0,5238,7.86970082030339,7.86970082030339,7.44633083946429,7.47123495598423,6309.80022415715,0.0,1.0
2022-12-13,9.75,9.78,9.48,9.48,2495,8.09383786898292,8.11874198550287,7.86970082030339,7.86970082030339,3005.52721635587,0.0,1.0
2022-12-14,10.02,10.02,9.45,9.89,7440,8.31797491766245,8.31797491766245,7.84479670378344,8.21005707940934,8962.3737433618,0.0,1.0
2022-12-15,9.85,10.74,8.88,10.07,19783,8.17685159071608,8.91567371414118,7.37161848990444,8.35948177852902,23830.9999684041,0.0,1.0
2022-12-16,9.2,9.49,9.2,9.49,906,7.63726239945055,7.87800219247671,7.63726239945055,7.87800219247671,1091.38583487712,0.0,1.0
2022-12-19,9.2,9.2,9.2,9.2,200,7.63726239945055,7.63726239945055,7.63726239945055,7.63726239945055,240.924025359188,0.0,1.0
2022-12-20,9.46,9.48,8.96,8.96,378,7.85309807595676,7.86970082030339,7.43802946729097,7.43802946729097,455.346407928866,0.0,1.0
2022-12-21,10.15,10.356,9.49,9.49,4075,8.42589275591555,8.59690102268586,7.87800219247671,7.87800219247671,4908.82701669346,0.0,1.0
2022-12-22,9.9,11.0,9.9,11.0,4534,8.21835845158266,9.13150939064739,8.21835845158266,9.13150939064739,5461.7476548928,0.0,1.0
2022-12-23,9.6,9.75,9.31,9.604,2245,7.96931728638318,8.09383786898292,7.72857749335702,7.97263783525251,2704.37218465689,0.0,1.0
2022-12-27,9.14,9.55,9.14,9.55,1693,7.58745416641065,7.9278104255166,7.58745416641065,7.9278104255166,2039.42187466553,0.0,1.0
2022-12-28,8.31,9.03,8.13,9.03,42227,6.89844027602544,7.49613907250418,6.74901557690576,7.49613907250418,50867.4940942122,0.0,1.0
2022-12-29,8.57,8.64,8.36,8.39,14488,7.11427595253165,7.17238555774486,6.93994713689202,6.96485125341197,17452.5363970196,0.0,1.0
2022-12-30,8.57,8.57,8.34,8.36,3719,7.11427595253165,7.11427595253165,6.92334439254539,6.93994713689202,4479.98225155411,0.0,1.0
2023-01-03,8.5,8.57,8.2,8.57,15594,7.05616634731844,7.11427595253165,6.80712518211897,7.11427595253165,18784.8462572559,0.0,1.0
2023-01-04,8.45,8.59,8.44,8.44,2540,7.01465948645186,7.13087869687828,7.00635811427855,7.00635811427855,3059.73512206169,0.0,1.0
2023-01-05,8.39,8.5438,8.2,8.45,32212,6.96485125341197,7.09252635743756,6.80712518211897,7.01465948645186,38803.2235243509,0.0,1.0
2023-01-06,8.64,8.68,8.41,8.41,6849,7.17238555774486,7.20559104643813,6.9814539977586,6.9814539977586,8250.44324842541,0.0,1.0
2023-01-09,8.63,8.68,8.63,8.68,333,7.16408418557155,7.20559104643813,7.16408418557155,7.20559104643813,401.138502223049,0.0,1.0
2023-01-10,8.91,8.91,8.64,8.68,1730,7.39652260642439,7.39652260642439,7.17238555774486,7.20559104643813,2083.99281935698,0.0,1.0
2023-01-11,8.75,8.75,8.46,8.73,8747,7.26370065165134,7.26370065165134,7.02296085862518,7.24709790730471,10536.8122490841,0.0,1.0
2023-01-12,8.77,8.9,8.57,8.9,4505,7.28030339599797,7.38822123425107,7.11427595253165,7.38822123425107,5426.81367121572,0.0,1.0
2023-01-13,8.72,8.77,8.45,8.7,32264,7.23879653513139,7.28030339599797,7.01465948645186,7.22219379078476,38865.8637709443,0.0,1.0
2023-01-17,8.74,8.91,8.55,8.75,44226,7.25539927947802,7.39652260642439,7.09767320818502,7.26370065165134,53275.5297276773,0.0,1.0
2023-01-18,8.65,8.9,8.63,8.79,6471,7.18068692991818,7.38822123425107,7.16408418557155,7.2969061403446,7795.09684049654,0.0,1.0
2023-01-19,8.719,8.719,8.65,8.7085,1803,7.23796639791406,7.23796639791406,7.18068692991818,7.22924995713208,2171.93008861308,0.0,1.0
2023-01-20,8.63,8.7,8.42,8.7,3789,7.16408418557155,7.22219379078476,6.98975536993192,7.22219379078476,4564.30566042982,0.0,1.0
2023-01-23,8.7258,8.78,8.67,8.68,4215,7.24361133099191,7.28860476817128,7.19728967426481,7.20559104643813,5077.4738344449,0.0,1.0
2023-01-24,8.7,8.74,8.67,8.67,2393,7.22219379078476,7.25539927947802,7.19728967426481,7.19728967426481,2882.65596342269,0.0,1.0
2023-01-25,8.71,8.71,8.56,8.56,2262,7.23049516295807,7.23049516295807,7.10597458035834,7.10597458035834,2724.85072681242,0.0,1.0
2023-01-26,8.764,8.83,8.75,8.75,1112,7.27532257269398,7.33011162903786,7.26370065165134,7.26370065165134,1339.53758099709,0.0,1.0
2023-01-27,8.63,8.73,8.4,8.73,16914,7.16408418557155,7.24709790730471,6.97315262558528,7.24709790730471,20374.9448246266,0.0,1.0
2023-01-30,8.55,8.57,8.4847,8.4847,4357,7.09767320818502,7.11427595253165,7.04346524789327,7.04346524789327,5248.52989244992,0.0,1.0
2023-01-31,8.66,8.66,8.56,8.56,1096,7.1889883020915,7.1889883020915,7.10597458035834,7.10597458035834,1320.26365896835,0.0,1.0
2023-02-01,8.62,8.67,8.55,8.55,3872,7.15578281339823,7.19728967426481,7.09767320818502,7.09767320818502,4664.28913095389,0.0,1.0
2023-02-02,9.025,9.22,8.75,8.75,20994,7.49198838641752,7.65386514379718,7.26370065165134,7.26370065165134,25289.794941954,0.0,1.0
2023-02-03,8.855,8.87,8.74,8.87,2620,7.35086505947115,7.36331711773113,7.25539927947802,7.36331711773113,3156.10473220537,0.0,1.0
2023-02-06,8.85,8.87,8.85,8.8515,6470,7.34671437338449,7.36331711773113,7.34671437338449,7.34795957921049,7793.89222036975,0.0,1.0
2023-02-07,8.85,8.85,8.85,8.85,60,7.34671437338449,7.34671437338449,7.34671437338449,7.34671437338449,72.2772076077566,0.0,1.0
2023-02-08,8.78,8.84,8.78,8.84,642,7.28860476817128,7.33841300121118,7.28860476817128,7.33841300121118,773.366121402995,0.0,1.0
2023-02-09,8.68,8.85,8.6773,8.85,2604,7.20559104643813,7.34671437338449,7.20334967595133,7.34671437338449,3136.83081017663,0.0,1.0
2023-02-10,8.78,8.78,8.75,8.75,3128,7.28860476817128,7.28860476817128,7.26370065165134,7.26370065165134,3768.05175661771,0.0,1.0
2023-02-13,8.55,8.7303,8.55,8.73,5006,7.09767320818502,7.2473469484699,7.09767320818502,7.24709790730471,6030.32835474049,0.0,1.0
2023-02-14,8.74,8.74,8.46,8.55,6722,7.25539927947802,7.25539927947802,7.02296085862518,7.09767320818502,8097.45649232232,0.0,1.0
2023-02-15,8.65,8.65,8.65,8.65,129,7.18068692991818,7.18068692991818,7.18068692991818,7.18068692991818,155.395996356676,0.0,1.0
2023-02-16,8.815,8.815,8.755,8.79,613,7.31765957077789,7.31765957077789,7.267851337738,7.2969061403446,738.432137725912,0.0,1.0
2023-02-17,8.65,8.7,8.51,8.67,4316,7.18068692991818,7.22219379078476,7.06446771949176,7.19728967426481,5199.14046725128,0.0,1.0
2023-02-21,8.37,8.7312,8.36,8.7312,16354,6.94824850906534,7.2480940719655,6.93994713689202,7.2480940719655,19700.3575536208,0.0,1.0
2023-02-22,8.24,8.37,8.24,8.25,18030,6.84033067081223,6.94824850906534,6.84033067081223,6.84863204298555,21719.3008861308,0.0,1.0
2023-02-23,8.33,8.36,8.26,8.28,5136,6.91504302037207,6.93994713689202,6.85693341515886,6.87353615950549,6186.92897122396,0.0,1.0
2023-02-24,8.29,8.31,8.29,8.3,1245,6.88183753167881,6.89844027602544,6.88183753167881,6.89013890385213,1499.75205786095,0.0,1.0
2023-02-27,8.32,8.3477,8.31,8.34,789,6.90674164819876,6.92973644911884,6.89844027602544,6.92334439254539,950.445280041998,0.0,1.0
2023-02-28,8.335,8.37,8.3,8.32,4557,6.91919370645873,6.94824850906534,6.89013890385213,6.90674164819876,5489.45391780911,0.0,1.0
2023-03-01,8.33,8.4999,8.32,8.335,3740,6.91504302037207,7.05608333359671,6.90674164819876,6.91919370645873,4505.27927421682,0.0,1.0
2023-03-02,8.3456,8.3456,8.33,8.33,1968,6.92799316096244,6.92799316096244,6.91504302037207,6.91504302037207,2370.69240953442,0.0,1.0
2023-03-03,8.3601,8.3802,8.3601,8.37,2354,6.94003015061375,6.95671590868212,6.94003015061375,6.94824850906534,2835.67577847765,0.0,1.0
2023-03-06,8.5092,8.5092,8.5,8.5,1209,7.06380360971789,7.06380360971789,7.05616634731844,7.05616634731844,1456.38573329629,0.0,1.0
2023-03-07,8.35,8.5201,8.35,8.52,1367,6.9316457647187,7.07285210538681,6.9316457647187,7.07276909166507,1646.71571333005,0.0,1.0
2023-03-08,8.35,8.41,8.35,8.4,1018,6.9316457647187,6.9814539977586,6.9316457647187,6.97315262558528,1226.30328907827,0.0,1.0
2023-03-09,8.42,8.44,8.42,8.44,1847,6.98975536993192,7.00635811427855,6.98975536993192,7.00635811427855,2224.9333741921,0.0,1.0
2023-03-10,8.34,8.4008,8.34,8.3714,5842,6.92334439254539,6.97381673535915,6.92334439254539,6.9494107011696,7037.39078074189,0.0,1.0
2023-03-13,8.3607,8.3607,8.34,8.34,1807,6.94052823294415,6.94052823294415,6.92334439254539,6.92334439254539,2176.74856912027,0.0,1.0
2023-03-14,8.36,8.38,8.33,8.38,3762,6.93994713689202,6.95654988123865,6.91504302037207,6.95654988123865,4531.78091700633,0.0,1.0
2023-03-15,8.32,8.32,8.23,8.23,1081,6.90674164819876,6.90674164819876,6.83202929863891,6.83202929863891,1302.19435706641,0.0,1.0
2023-03-16,8.2735,8.2735,8.24,8.24,1189,6.86814026759284,6.86814026759284,6.84033067081223,6.84033067081223,1432.29333076037,0.0,1.0
2023-03-17,8.33,8.49,8.225,8.29,16537,6.91504302037207,7.04786497514513,6.82787861255226,6.88183753167881,19920.8030368245,0.0,1.0
2023-03-20,8.26,8.3,8.01,8.01,5713,6.85693341515886,6.89013890385213,6.64939911082597,6.64939911082597,6881.99478438522,0.0,1.0
2023-03-21,8.37,8.56,8.25,8.26,3659,6.94824850906534,7.10597458035834,6.84863204298555,6.85693341515886,4407.70504394635,0.0,1.0
2023-03-22,8.37,8.37,8.37,8.37,60,6.94824850906534,6.94824850906534,6.94824850906534,6.94824850906534,72.2772076077565,0.0,1.0
2023-03-23,8.31,8.42,8.31,8.42,614,6.89844027602544,6.98975536993192,6.89844027602544,6.98975536993192,739.636757852709,0.0,1.0
2023-03-24,8.2501,8.2501,8.2501,8.2501,192,6.84871505670728,6.84871505670728,6.84871505670728,6.84871505670728,231.287064344821,0.0,1.0
2023-03-27,8.2,8.2,8.19,8.1901,3476,6.80712518211897,6.80712518211897,6.79882380994565,6.79890682366738,4187.25956074269,0.0,1.0
2023-03-28,8.05,8.19,8.0,8.19,14612,6.68260459951923,6.79882380994565,6.64109773865265,6.79882380994565,17601.9092927423,0.0,1.0
2023-03-29,8.19,8.32,8.19,8.2184,3375,6.79882380994565,6.90674164819876,6.79882380994565,6.82239970691787,4065.5929279363,0.0,1.0
2023-03-30,8.19,8.19,8.19,8.19,141,6.79882380994565,6.79882380994565,6.79882380994565,6.79882380994565,169.851437878228,0.0,1.0
2023-03-31,8.2102,8.28,8.2,8.2794,2027,6.81559258173575,6.87353615950549,6.80712518211897,6.87303807717509,2441.76499701537,0.0,1.0
2023-04-03,8.3271,8.3271,8.12,8.12,1215,6.91263562244181,6.91263562244181,6.74071420473244,6.74071420473244,1463.61345405707,0.0,1.0
2023-04-04,8.3271,8.3271,8.3271,8.3271,95,6.91263562244181,6.91263562244181,6.91263562244181,6.91263562244181,114.438912045615,0.0,1.0
2023-04-05,8.153,8.2052,8.153,8.2052,892,6.76810873290438,6.81144189564909,6.76810873290438,6.81144189564909,1074.52115310198,0.0,1.0
2023-04-06,8.19,8.25,8.19,8.25,308,6.79882380994565,6.84863204298555,6.79882380994565,6.84863204298555,371.02299905315,0.0,1.0
2023-04-10,8.24,8.24,8.17,8.17,1435,6.84033067081223,6.84033067081223,6.78222106559902,6.78222106559902,1728.62988195218,0.0,1.0
2023-04-11,8.24,8.24,8.24,8.24,10,6.84033067081223,6.84033067081223,6.84033067081223,6.84033067081223,12.0462012679594,0.0,1.0
2023-04-12,8.21,8.3,8.21,8.3,1809,6.81542655429228,6.89013890385213,6.81542655429228,6.89013890385213,2179.15780937386,0.0,1.0
2023-04-13,8.4,8.475,8.4,8.45,7117,6.97315262558528,7.03541291688515,6.97315262558528,7.01465948645186,8573.28144240672,0.0,1.0
2023-04-14,8.259,8.36,8.14,8.14,2696,6.85610327794153,6.93994713689202,6.75731694907907,6.75731694907907,3247.65586184186,0.0,1.0
2023-04-17,8.33,8.385,8.16,8.16,12162,6.91504302037207,6.96070056732531,6.7739196934257,6.7739196934257,14650.5899820923,0.0,1.0
2023-04-18,8.3,8.46,8.3,8.33,1256,6.89013890385213,7.02296085862518,6.89013890385213,6.91504302037207,1513.0028792557,0.0,1.0
2023-04-19,8.26,8.28,8.22,8.22,1973,6.85693341515886,6.87353615950549,6.8237279264656,6.8237279264656,2376.71551016839,0.0,1.0
2023-04-20,8.29,8.29,8.27,8.27,846,6.88183753167881,6.88183753167881,6.86523478733218,6.86523478733218,1019.10862726937,0.0,1.0
2023-04-21,8.29,8.29,8.29,8.29,207,6.88183753167881,6.88183753167881,6.88183753167881,6.88183753167881,249.35636624676,0.0,1.0
2023-04-24,8.29,8.3,8.24,8.3,3941,6.88183753167881,6.89013890385213,6.84033067081223,6.89013890385213,4747.40791970281,0.0,1.0
2023-04-25,8.28,8.47,8.26,8.26,1676,6.87353615950549,7.03126223079849,6.85693341515886,6.85693341515886,2018.94333251,0.0,1.0
2023-04-26,8.3611,8.3611,8.28,8.355,8165,6.94086028783108,6.94086028783108,6.87353615950549,6.93579645080536,9835.72333528887,0.0,1.0
2023-04-27,8.63,8.63,8.63,8.63,101,7.16408418557155,7.16408418557155,7.16408418557155,7.16408418557155,121.66663280639,0.0,1.0
2023-04-28,8.63,8.63,8.63,8.63,128,7.16408418557155,7.16408418557155,7.16408418557155,7.16408418557155,154.191376229881,0.0,1.0
2023-05-01,8.6999,8.6999,8.6,8.6796,997,7.22211077706302,7.22211077706302,7.1391800690516,7.20525899155119,1201.00626641555,0.0,1.0
2023-05-02,8.7,8.7,8.7,8.7,314,7.22219379078476,7.22219379078476,7.22219379078476,7.22219379078476,378.250719813926,0.0,1.0
2023-05-03,8.59,8.59,8.45,8.45,1447,7.13087869687828,7.13087869687828,7.01465948645186,7.01465948645186,1743.08532347373,0.0,1.0
2023-05-04,8.29,8.29,8.29,8.29,703,6.88183753167881,6.88183753167881,6.88183753167881,6.88183753167881,846.847949137547,0.0,1.0
2023-05-05,8.202,8.2785,8.16,8.2785,5834,6.80878545655363,6.8722909536795,6.7739196934257,6.8722909536795,7027.75381972753,0.0,1.0
2023-05-08,8.49,8.51,8.3715,8.38,9117,7.04786497514513,7.06446771949176,6.94949371489133,6.95654988123865,10982.5216959986,0.0,1.0
2023-05-09,8.49,8.49,8.49,8.49,22,7.04786497514513,7.04786497514513,7.04786497514513,7.04786497514513,26.5016427895107,0.0,1.0
2023-05-10,8.65,8.65,8.4,8.5,10568,7.18068692991818,7.18068692991818,6.97315262558528,7.05616634731844,12730.4254999795,0.0,1.0
2023-05-11,8.65,8.65,8.65,8.65,110,7.18068692991818,7.18068692991818,7.18068692991818,7.18068692991818,132.508213947554,0.0,1.0
2023-05-12,8.58,8.73,8.58,8.72,952,7.12257732470497,7.24709790730471,7.12257732470497,7.23879653513139,1146.79836070974,0.0,1.0
2023-05-15,8.58,8.58,8.58,8.58,26,7.12257732470497,7.12257732470497,7.12257732470497,7.12257732470497,31.3201232966945,0.0,1.0
2023-05-16,8.57,8.57,8.57,8.57,261,7.11427595253165,7.11427595253165,7.11427595253165,7.11427595253165,314.405853093741,0.0,1.0
2023-05-17,8.57,8.57,8.57,8.57,21,7.11427595253165,7.11427595253165,7.11427595253165,7.11427595253165,25.2970226627148,0.0,1.0
2023-05-18,8.65,8.65,8.65,8.65,159,7.18068692991818,7.18068692991818,7.18068692991818,7.18068692991818,191.534600160555,0.0,1.0
2023-05-19,8.6999,8.7,8.698,8.7,1227,7.22211077706302,7.22219379078476,7.22053351635009,7.22219379078476,1478.06889557862,0.0,1.0
2023-05-22,8.67,8.67,8.67,8.67,413,7.19728967426481,7.19728967426481,7.19728967426481,7.19728967426481,497.508112366724,0.0,1.0
2023-05-23,8.67,8.67,8.67,8.67,0,7.19728967426481,7.19728967426481,7.19728967426481,7.19728967426481,0,0.0,1.0
2023-05-24,8.43,8.5854,8.43,8.5703,2014,6.99805674210523,7.12706006567856,6.99805674210523,7.11452499369685,2426.10493536703,0.0,1.0
2023-05-25,8.5002,8.5002,8.3,8.47,4675,7.05633237476191,7.05633237476191,6.89013890385213,7.03126223079849,5631.59909277103,0.0,1.0
2023-05-26,8.5002,8.5002,8.5002,8.5002,16,7.05633237476191,7.05633237476191,7.05633237476191,7.05633237476191,19.2739220287351,0.0,1.0
2023-05-30,8.385,8.5,8.3,8.5,3204,6.96070056732531,7.05616634731844,6.89013890385213,7.05616634731844,3859.6028862542,0.0,1.0
2023-05-31,8.36,8.42,8.36,8.42,617,6.93994713689202,6.98975536993192,6.93994713689202,6.98975536993192,743.250618233096,0.0,1.0
2023-06-01,8.4099,8.4099,8.4099,8.4099,731,6.98137098403687,6.98137098403687,6.98137098403687,6.98137098403687,880.577312687833,0.0,1.0
2023-06-02,8.42,8.46,8.41,8.45,1801,6.98975536993192,7.02296085862518,6.9814539977586,7.01465948645186,2169.52084835949,0.0,1.0
2023-06-05,8.46,8.46,8.45,8.45,1955,7.02296085862518,7.02296085862518,7.01465948645186,7.01465948645186,2355.03234788607,0.0,1.0
2023-06-06,8.4995,8.51,8.4594,8.4594,2764,7.05575127870978,7.06446771949176,7.02246277629478,7.02246277629478,3329.57003046398,0.0,1.0
2023-06-07,8.53,8.53,8.53,8.53,318,7.08107046383839,7.08107046383839,7.08107046383839,7.08107046383839,383.069200321109,0.0,1.0
2023-06-08,8.66,8.66,8.62,8.62,923,7.1889883020915,7.1889883020915,7.15578281339823,7.15578281339823,1111.86437703265,0.0,1.0
2023-06-09,8.5,8.52,8.49,8.5,2328,7.05616634731844,7.07276909166507,7.04786497514513,7.05616634731844,2804.35565518095,0.0,1.0
2023-06-12,8.58,8.63,8.58,8.63,455,7.12257732470497,7.16408418557155,7.12257732470497,7.16408418557155,548.102157692153,0.0,1.0
2023-06-13,8.6,8.74,8.54,8.54,6316,7.1391800690516,7.25539927947802,7.0893718360117,7.0893718360117,7608.38072084317,0.0,1.0
2023-06-14,8.7,8.73,8.7,8.73,826,7.22219379078476,7.24709790730471,7.22219379078476,7.24709790730471,995.016224733448,0.0,1.0
2023-06-15,8.56,8.6,8.52,8.6,2239,7.10597458035834,7.1391800690516,7.07276909166507,7.1391800690516,2697.14446389611,0.0,1.0
2023-06-16,8.773,8.84,8.53,8.54,3782,7.28279380764996,7.33841300121118,7.08107046383839,7.0893718360117,4555.87331954225,0.0,1.0
2023-06-20,8.7,8.8042,8.6,8.8,2116,7.22219379078476,7.30869408883071,7.1391800690516,7.30520751251792,2548.97618830021,0.0,1.0
2023-06-21,8.7,8.74,8.54,8.54,4997,7.22219379078476,7.25539927947802,7.0893718360117,7.0893718360117,6019.48677359932,0.0,1.0
2023-06-22,8.7,8.7001,8.7,8.7,5049,7.22219379078476,7.22227680450649,7.22219379078476,7.22219379078476,6082.12702019271,0.0,1.0
2023-06-23,8.7,8.7,8.7,8.7,61,7.22219379078476,7.22219379078476,7.22219379078476,7.22219379078476,73.4818277345524,0.0,1.0
2023-06-26,8.52,8.52,8.52,8.52,368,7.07276909166507,7.07276909166507,7.07276909166507,7.07276909166507,443.300206660907,0.0,1.0
2023-06-27,8.65,8.65,8.65,8.65,143,7.18068692991818,7.18068692991818,7.18068692991818,7.18068692991818,172.26067813182,0.0,1.0
2023-06-28,8.6547,8.6547,8.6547,8.6547,264,7.18458857483964,7.18458857483964,7.18458857483964,7.18458857483964,318.019713474129,0.0,1.0
2023-06-29,8.69,8.71,8.4,8.4,4797,7.21389241861144,7.23049516295807,6.97315262558528,6.97315262558528,5778.56274824014,0.0,1.0
2023-06-30,8.75,8.77,8.75,8.77,527,7.26370065165134,7.28030339599797,7.26370065165134,7.28030339599797,634.834806821461,0.0,1.0
2023-07-03,8.63,8.71,8.57,8.69,1976,7.16408418557155,7.23049516295807,7.11427595253165,7.21389241861144,2380.32937054878,0.0,1.0
2023-07-05,8.72,8.72,8.72,8.72,151,7.23879653513139,7.23879653513139,7.23879653513139,7.23879653513139,181.897639146187,0.0,1.0
2023-07-06,8.52,8.52,8.52,8.52,721,7.07276909166507,7.07276909166507,7.07276909166507,7.07276909166507,868.531111419874,0.0,1.0
2023-07-07,8.6,8.6001,8.5,8.5,6348,7.1391800690516,7.13926308277333,7.05616634731844,7.05616634731844,7646.92856490064,0.0,1.0
2023-07-10,8.6,8.6,8.6,8.6,112,7.1391800690516,7.1391800690516,7.1391800690516,7.1391800690516,134.917454201146,0.0,1.0
2023-07-11,8.6,8.6,8.6,8.6,117,7.1391800690516,7.1391800690516,7.1391800690516,7.1391800690516,140.940554835125,0.0,1.0
2023-07-12,8.66,8.66,8.63,8.63,1905,7.1889883020915,7.1889883020915,7.16408418557155,7.16408418557155,2294.80134154627,0.0,1.0
2023-07-13,8.69,8.69,8.69,8.69,656,7.21389241861144,7.21389241861144,7.21389241861144,7.21389241861144,790.230803178138,0.0,1.0
2023-07-14,8.71,8.71,8.62,8.68,956,7.23049516295807,7.23049516295807,7.15578281339823,7.20559104643813,1151.61684121692,0.0,1.0
2023-07-17,8.68,8.738,8.64,8.69,1173,7.20559104643813,7.25373900504336,7.17238555774486,7.21389241861144,1413.01940873164,0.0,1.0
2023-07-18,8.68,8.68,8.68,8.68,73,7.20559104643813,7.20559104643813,7.20559104643813,7.20559104643813,87.9372692561037,0.0,1.0
2023-07-19,8.7499,8.97,8.65,8.65,1818,7.2636176379296,7.44633083946429,7.18068692991818,7.18068692991818,2189.99939051502,0.0,1.0
2023-07-20,8.698,8.78,8.68,8.78,1083,7.22053351635009,7.28860476817128,7.20559104643813,7.28860476817128,1304.60359732001,0.0,1.0
2023-07-21,8.73,8.73,8.69,8.69,1632,7.24709790730471,7.24709790730471,7.21389241861144,7.21389241861144,1965.94004693098,0.0,1.0
2023-07-24,8.8001,8.8001,8.8,8.8,1215,7.30529052623965,7.30529052623965,7.30520751251792,7.30520751251792,1463.61345405707,0.0,1.0
2023-07-25,8.77,8.82,8.64,8.73,5870,7.28030339599797,7.32181025686455,7.17238555774486,7.24709790730471,7071.12014429218,0.0,1.0
2023-07-26,8.83,8.83,8.75,8.75,402,7.33011162903786,7.33011162903786,7.26370065165134,7.26370065165134,484.257290971969,0.0,1.0
2023-07-27,8.96,9.31,8.8799,8.88,6139,7.43802946729097,7.72857749335702,7.37153547618271,7.37161848990444,7395.16295840029,0.0,1.0
2023-07-28,9.01,9.01,8.8,8.842,6570,7.47953632815755,7.47953632815755,7.30520751251792,7.34007327564584,7914.35423304934,0.0,1.0
2023-07-31,8.92,8.92,8.92,8.92,126,7.40482397859771,7.40482397859771,7.40482397859771,7.40482397859771,151.782135976289,0.0,1.0
2023-08-01,9.075,9.1,8.83,8.83,3101,7.5334952472841,7.55424867771739,7.33011162903786,7.33011162903786,3735.52701319422,0.0,1.0
2023-08-02,8.79,8.83,8.79,8.83,2183,7.2969061403446,7.33011162903786,7.2969061403446,7.33011162903786,2629.68573679554,0.0,1.0
2023-08-03,9.0,9.0,8.98,8.98,773,7.47123495598423,7.47123495598423,7.4546322116376,7.4546322116376,931.171358013263,0.0,1.0
2023-08-04,9.0,9.0,9.0,9.0,366,7.47123495598423,7.47123495598423,7.47123495598423,7.47123495598423,440.890966407315,0.0,1.0
2023-08-07,9.0,9.2,8.53,8.53,9876,7.47123495598423,7.63726239945055,7.08107046383839,7.08107046383839,11896.8283722367,0.0,1.0
2023-08-08,8.9,9.0001,8.8,9.0001,8724,7.38822123425107,7.47131796970597,7.30520751251792,7.47131796970597,10509.1059861678,0.0,1.0
2023-08-09,8.9,8.9,8.9,8.9,9,7.38822123425107,7.38822123425107,7.38822123425107,7.38822123425107,10.8415811411635,0.0,1.0
2023-08-10,8.81,8.91,8.65,8.91,3399,7.31350888469123,7.39652260642439,7.18068692991818,7.39652260642439,4094.50381097941,0.0,1.0
2023-08-11,8.89,8.89,8.89,8.89,1084,7.37991986207776,7.37991986207776,7.37991986207776,7.37991986207776,1305.8082174468,0.0,1.0
2023-08-14,8.9555,9.0226,8.95,9.0226,1652,7.43429384981298,7.48999605709593,7.42972809511765,7.48999605709593,1990.0324494669,0.0,1.0
2023-08-15,8.8,8.8701,8.8,8.87,1034,7.30520751251792,7.36340013145286,7.30520751251792,7.36331711773113,1245.577211107,0.0,1.0
2023-08-16,8.83,8.83,8.83,8.83,179,7.33011162903786,7.33011162903786,7.33011162903786,7.33011162903786,215.627002696474,0.0,1.0
2023-08-17,8.85,8.97,8.85,8.97,1565,7.34671437338449,7.44633083946429,7.34671437338449,7.44633083946429,1885.23049843565,0.0,1.0
2023-08-18,8.79,8.7901,8.79,8.79,878,7.2969061403446,7.29698915406633,7.2969061403446,7.2969061403446,1057.65647132684,0.0,1.0
2023-08-21,8.79,8.79,8.79,8.79,4,7.2969061403446,7.2969061403446,7.2969061403446,7.2969061403446,4.81848050718377,0.0,1.0
2023-08-22,8.79,8.79,8.79,8.79,377,7.2969061403446,7.2969061403446,7.2969061403446,7.2969061403446,454.14178780207,0.0,1.0
2023-08-23,8.79,8.79,8.79,8.79,28,7.2969061403446,7.2969061403446,7.2969061403446,7.2969061403446,33.7293635502864,0.0,1.0
2023-08-24,8.79,8.79,8.79,8.79,13,7.2969061403446,7.2969061403446,7.2969061403446,7.2969061403446,15.6600616483472,0.0,1.0
2023-08-25,8.99,9.01,8.79,8.79,3751,7.46293358381092,7.47953632815755,7.2969061403446,7.2969061403446,4518.53009561158,0.0,1.0
2023-08-28,8.8877,8.89,8.81,8.88,15390,7.3780105464779,7.37991986207776,7.31350888469123,7.37161848990444,18539.1037513895,0.0,1.0
2023-08-29,9.84,10.12,8.81,9.1,7793,8.16855021854276,8.4009886393956,7.31350888469123,7.55424867771739,9387.60464812078,0.0,1.0
2023-08-30,8.885,9.62,8.77,9.62,27313,7.3757691759911,7.98592003072981,7.28030339599797,7.98592003072981,32901.7895231776,0.0,1.0
2023-08-31,9.045,9.045,9.045,9.045,311,7.50859113076415,7.50859113076415,7.50859113076415,7.50859113076415,374.636859433538,0.0,1.0
2023-09-01,9.0524,9.0524,8.78,8.78,571,7.51473414617241,7.51473414617241,7.28860476817128,7.28860476817128,687.838092400483,0.0,1.0
2023-09-05,8.935,8.935,8.82,8.82,439,7.41727603685768,7.41727603685768,7.32181025686455,7.32181025686455,528.828235663419,0.0,1.0
2023-09-06,8.9457,8.99,8.74,8.74,2300,7.42615850508313,7.46293358381092,7.25539927947802,7.25539927947802,2770.62629163067,0.0,1.0
2023-09-07,8.9,8.9201,8.73,8.85,2617,7.38822123425107,7.40490699231944,7.24709790730471,7.34671437338449,3152.49087182498,0.0,1.0
2023-09-08,8.9499,8.95,8.8379,8.8379,1779,7.42964508139592,7.42972809511765,7.33666971305478,7.33666971305478,2143.01920556998,0.0,1.0
2023-09-11,8.9,9.08,8.9,8.9,4709,7.38822123425107,7.53764593337076,7.38822123425107,7.38822123425107,5672.55617708209,0.0,1.0
2023-09-12,8.935,8.94,8.76,8.9,876,7.41727603685768,7.42142672294434,7.27200202382465,7.38822123425107,1055.24723107325,0.0,1.0
2023-09-13,8.8841,8.8841,8.8841,8.8841,272,7.3750220524955,7.3750220524955,7.3750220524955,7.3750220524955,327.656674488496,0.0,1.0
2023-09-14,8.85,8.85,8.85,8.85,285,7.34671437338449,7.34671437338449,7.34671437338449,7.34671437338449,343.316736136844,0.0,1.0
2023-09-15,8.57,8.85,8.54,8.85,5700,7.11427595253165,7.34671437338449,7.0893718360117,7.34671437338449,6866.33472273687,0.0,1.0
2023-09-18,8.7,8.75,8.5806,8.67,5184,7.22219379078476,7.26370065165134,7.12307540703537,7.19728967426481,6244.75073731016,0.0,1.0
2023-09-19,8.755,8.755,8.755,8.755,317,7.267851337738,7.267851337738,7.267851337738,7.267851337738,381.864580194313,0.0,1.0
2023-09-20,8.8236,8.8236,8.67,8.71,645,7.32479875084694,7.32479875084694,7.19728967426481,7.23049516295807,776.979981783383,0.0,1.0
2023-09-21,8.63,8.82,8.63,8.82,2784,7.16408418557155,7.32181025686455,7.16408418557155,7.32181025686455,3353.6624329999,0.0,1.0
2023-09-22,8.669,8.705,8.65,8.705,2917,7.19645953704748,7.22634447687142,7.18068692991818,7.22634447687142,3513.87690986376,0.0,1.0
2023-09-25,8.58,8.795,8.58,8.795,7781,7.12257732470497,7.30105682643126,7.12257732470497,7.30105682643126,9373.14920659922,0.0,1.0
2023-09-26,8.7017,8.7017,8.52,8.52,1072,7.22360502405422,7.22360502405422,7.07276909166507,7.07276909166507,1291.35277592525,0.0,1.0
2023-09-27,8.76,8.76,8.76,8.76,458,7.27200202382465,7.27200202382465,7.27200202382465,7.27200202382465,551.716018072542,0.0,1.0
2023-09-28,8.51,8.79,8.5,8.79,6165,7.06446771949176,7.2969061403446,7.05616634731844,7.2969061403446,7426.48308169698,0.0,1.0
2023-09-29,8.6237,8.6237,8.5799,8.58,4682,7.15885432110236,7.15885432110236,7.12249431098324,7.12257732470497,5640.0314336586,0.0,1.0
2023-10-02,8.6624,8.6624,8.64,8.65,1812,7.19098063141309,7.19098063141309,7.17238555774486,7.18068692991818,2182.77166975425,0.0,1.0
2023-10-03,8.6468,8.655,8.6468,8.655,1301,7.17803049082272,7.18483761600484,7.17803049082272,7.18483761600484,1567.21078496152,0.0,1.0
2023-10-04,8.5741,8.73,8.5741,8.73,1095,7.11767951512271,7.24709790730471,7.11767951512271,7.24709790730471,1319.05903884156,0.0,1.0
2023-10-05,8.47,8.55,8.47,8.55,4123,7.03126223079849,7.09767320818502,7.03126223079849,7.09767320818502,4966.64878277967,0.0,1.0
2023-10-06,8.505,8.51,8.4084,8.495,3948,7.0603170334051,7.06446771949176,6.98012577821087,7.05201566123178,4755.84026059038,0.0,1.0
2023-10-09,8.37,8.81,8.33,8.81,9193,6.94824850906534,7.31350888469123,6.91504302037207,7.31350888469123,11074.0728256351,0.0,1.0
2023-10-10,8.442,8.442,8.26,8.35,964,7.00801838871321,7.00801838871321,6.85693341515886,6.9316457647187,1161.25380223129,0.0,1.0
2023-10-11,8.56,8.56,8.555,8.555,2178,7.10597458035834,7.10597458035834,7.10182389427168,7.10182389427168,2623.66263616156,0.0,1.0
2023-10-12,8.42,8.4858,8.42,8.43,1070,6.98975536993192,7.04437839883233,6.98975536993192,6.99805674210523,1288.94353567166,0.0,1.0
2023-10-13,8.43,8.49,8.43,8.49,605,6.99805674210523,7.04786497514513,6.99805674210523,7.04786497514513,728.795176711545,0.0,1.0
2023-10-16,8.42,8.42,8.4195,8.4195,2384,6.98975536993192,6.98975536993192,6.98934030132325,6.98934030132325,2871.81438228152,0.0,1.0
2023-10-17,8.54,8.55,8.48,8.5,2570,7.0893718360117,7.09767320818502,7.03956360297181,7.05616634731844,3095.87372586557,0.0,1.0
2023-10-18,8.36,8.71,8.36,8.71,8724,6.93994713689202,7.23049516295807,6.93994713689202,7.23049516295807,10509.1059861678,0.0,1.0
2023-10-19,8.35,8.5,8.35,8.5,2885,6.9316457647187,7.05616634731844,6.9316457647187,7.05616634731844,3475.32906580629,0.0,1.0
2023-10-20,8.4,8.4001,8.27,8.34,2195,6.97315262558528,6.97323563930702,6.86523478733218,6.92334439254539,2644.14117831709,0.0,1.0
2023-10-23,8.35,8.6364,8.26,8.261,3483,6.9316457647187,7.16939706376247,6.85693341515886,6.85776355237619,4195.69190163027,0.0,1.0
2023-10-24,8.14,8.32,7.955,8.3,19459,6.75731694907907,6.90674164819876,6.60374156387273,6.89013890385213,23440.7030473222,0.0,1.0
2023-10-25,8.09,8.1489,8.01,8.1489,4498,6.71581008821249,6.76470517031332,6.64939911082597,6.76470517031332,5418.38133032815,0.0,1.0
2023-10-26,8.16,8.29,8.01,8.29,3651,6.7739196934257,6.88183753167881,6.64939911082597,6.88183753167881,4398.06808293199,0.0,1.0
2023-10-27,8.11,8.2045,8.0494,8.2045,1058,6.73241283255912,6.81086079959696,6.68210651718883,6.81086079959696,1274.48809415011,0.0,1.0
2023-10-30,8.22,8.22,8.0315,8.0315,1701,6.8237279264656,6.8237279264656,6.6672470609986,6.6672470609986,2049.0588356799,0.0,1.0
2023-10-31,8.44,8.64,8.06,8.265,2542,7.00635811427855,7.17238555774486,6.69090597169255,6.86108410124552,3062.14436231528,0.0,1.0
2023-11-01,8.47,8.47,8.1414,8.19,3210,7.03126223079849,7.03126223079849,6.75847914118334,6.79882380994565,3866.83060701498,0.0,1.0
2023-11-02,8.7499,8.7499,8.47,8.47,745,7.2636176379296,7.2636176379296,7.03126223079849,7.03126223079849,897.441994462977,0.0,1.0
2023-11-03,8.45,8.716,8.45,8.716,773,7.01465948645186,7.23547598626206,7.01465948645186,7.23547598626206,931.171358013263,0.0,1.0
2023-11-06,8.22,8.3,8.21,8.29,4653,6.8237279264656,6.89013890385213,6.81542655429228,6.88183753167881,5605.09744998152,0.0,1.0
2023-11-07,8.35,8.38,8.3,8.38,1320,6.9316457647187,6.95654988123865,6.89013890385213,6.95654988123865,1590.09856737064,0.0,1.0
2023-11-08,8.62,8.62,8.35,8.35,2018,7.15578281339823,7.15578281339823,6.9316457647187,6.9316457647187,2430.92341587421,0.0,1.0
2023-11-09,8.62,8.62,8.62,8.62,0,7.15578281339823,7.15578281339823,7.15578281339823,7.15578281339823,0,0.0,1.0
2023-11-10,8.55,8.55,8.23,8.32,3725,7.09767320818502,7.09767320818502,6.83202929863891,6.90674164819876,4487.20997231488,0.0,1.0
2023-11-13,8.415,8.42,8.22,8.27,8488,6.98560468384526,6.98975536993192,6.8237279264656,6.86523478733218,10224.8156362439,0.0,1.0
2023-11-14,8.48,8.56,8.3806,8.55,3751,7.03956360297181,7.10597458035834,6.95704796356905,7.09767320818502,4518.53009561158,0.0,1.0
2023-11-15,8.481,8.54,8.4,8.54,2502,7.04039374018914,7.0893718360117,6.97315262558528,7.0893718360117,3013.95955724345,0.0,1.0
2023-11-16,8.481,8.481,8.481,8.481,141,7.04039374018914,7.04039374018914,7.04039374018914,7.04039374018914,169.851437878228,0.0,1.0
2023-11-17,8.545,8.56,8.5,8.56,821,7.09352252209836,7.10597458035834,7.05616634731844,7.10597458035834,988.993124099469,0.0,1.0
2023-11-20,8.63,8.64,8.4427,8.4427,4730,7.16408418557155,7.17238555774486,7.00859948476534,7.00859948476534,5697.8531997448,0.0,1.0
2023-11-21,8.64,8.74,8.44,8.44,3969,7.17238555774486,7.25539927947802,7.00635811427855,7.00635811427855,4781.1372832531,0.0,1.0
2023-11-22,8.17,8.232,7.93,8.19,2846,7.07276909166507,7.12644249236069,6.86500108897234,7.09008309188947,3287.51295265686,0.35,1.0
2023-11-24,8.17,8.17,8.17,8.17,201,7.07276909166507,7.07276909166507,7.07276909166507,7.07276909166507,232.182046199588,0.0,1.0
2023-11-27,8.4699,8.4699,8.2513,8.26,1224,7.33239252502987,7.33239252502987,7.14315050257724,7.15068209267485,1413.88469924525,0.0,1.0
2023-11-28,8.345,8.44,8.32,8.44,2465,7.22426659362852,7.30650809469439,7.20262409334803,7.30650809469439,2847.40668598003,0.0,1.0
2023-11-29,8.4999,8.5,8.37,8.415,4529,7.35836352536646,7.35845009536758,7.24590909390901,7.2848655944139,5231.60441411908,0.0,1.0
2023-11-30,8.54,8.541,8.27,8.27,3191,7.39307809581637,7.39394379582759,7.15933909278704,7.15933909278704,3686.03437523824,0.0,1.0
2023-12-01,8.5801,8.71,8.5801,8.655,997,7.42779266626628,7.54024709772372,7.42779266626628,7.49263359710663,1151.66915453229,0.0,1.0
2023-12-04,8.65,8.65,8.55,8.55,1288,7.48830509705054,7.48830509705054,7.40173509592856,7.40173509592856,1487.8133109705,0.0,1.0
2023-12-05,8.4,8.57,8.25,8.57,9782,7.27188009424561,7.41904909615296,7.14202509256265,7.41904909615296,11299.52624838,0.0,1.0
2023-12-06,8.4399,8.4399,8.35,8.35,3523,7.30642152469327,7.30642152469327,7.22859509368462,7.22859509368462,4069.53904856294,0.0,1.0
2023-12-07,8.5,8.5,8.47,8.47,402,7.35845009536758,7.35845009536758,7.33247909503099,7.33247909503099,464.364092399177,0.0,1.0
2023-12-08,8.4999,8.5,8.4999,8.5,1252,7.35836352536646,7.35845009536758,7.35836352536646,7.35845009536758,1446.22846687505,0.0,1.0
2023-12-11,8.54,8.54,8.48,8.48,1002,7.39307809581637,7.39307809581637,7.34113609514318,7.34113609514318,1157.44482732332,0.0,1.0
2023-12-12,8.7,8.7,8.54,8.5497,3486,7.53159009761152,7.53159009761152,7.39307809581637,7.4014753859252,4026.79906990928,0.0,1.0
2023-12-13,8.74,8.75,8.665,8.75,4769,7.56621809806031,7.57487509817251,7.50129059721883,7.57487509817251,5508.83670808874,0.0,1.0
2023-12-14,8.8,8.8,8.73,8.8,3497,7.61816009873349,7.61816009873349,7.55756109794811,7.61816009873349,4039.50555004956,0.0,1.0
2023-12-15,9.2506,9.35,8.7975,9.1,21892,8.0082445237891,8.09429510490433,7.61599584870544,7.87787010209941,25288.2057482656,0.0,1.0
2023-12-18,9.43,9.54,9.2642,9.3,30166,8.16355110580191,8.25877810703608,8.02001804394168,8.05101010434335,34845.7890828696,0.0,1.0
2023-12-19,9.68,10.13,9.6,9.787,11878,8.37997610860684,8.76954111365571,8.31072010770926,8.47260600980735,13720.6882823816,0.0,1.0
2023-12-20,9.68,9.68,9.68,9.68,144,8.37997610860684,8.37997610860684,8.37997610860684,8.37997610860684,166.339376381795,0.0,1.0
2023-12-21,9.68,9.68,9.68,9.68,57,8.37997610860684,8.37997610860684,8.37997610860684,8.37997610860684,65.8426698177937,0.0,1.0
2023-12-22,9.68,9.68,9.68,9.68,142,8.37997610860684,8.37997610860684,8.37997610860684,8.37997610860684,164.029107265381,0.0,1.0
2023-12-26,9.8136,10.19,9.63,9.63,3000,8.49563363010579,8.8214831143289,8.33669110804586,8.33669110804586,3465.40367462072,0.0,1.0
2023-12-27,9.75,9.75,9.75,9.75,768,8.44057510939222,8.44057510939222,8.44057510939222,8.44057510939222,887.143340702905,0.0,1.0
2023-12-28,9.45,9.45,9.45,9.45,154,8.18086510602631,8.18086510602631,8.18086510602631,8.18086510602631,177.890721963864,0.0,1.0
2023-12-29,9.45,9.45,9.45,9.45,6,8.18086510602631,8.18086510602631,8.18086510602631,8.18086510602631,6.93080734924144,0.0,1.0
2024-01-02,9.61,9.61,9.61,9.61,305,8.31937710782146,8.31937710782146,8.31937710782146,8.31937710782146,352.316040253107,0.0,1.0
2024-01-03,9.61,9.61,9.61,9.61,76,8.31937710782146,8.31937710782146,8.31937710782146,8.31937710782146,87.7902264237249,0.0,1.0
2024-01-04,9.55,9.55,9.55,9.55,319,8.26743510714828,8.26743510714828,8.26743510714828,8.26743510714828,368.487924068003,0.0,1.0
2024-01-05,9.29,9.3,9.27,9.27,524,8.04235310423115,8.05101010434335,8.02503910400676,8.02503910400676,605.290508500419,0.0,1.0
2024-01-08,9.29,9.29,9.29,9.29,8,8.04235310423115,8.04235310423115,8.04235310423115,8.04235310423115,9.24107646565526,0.0,1.0
2024-01-09,9.1,9.29,9.03,9.29,2352,7.87787010209941,8.04235310423115,7.81727110131403,8.04235310423115,2716.87648090264,0.0,1.0
2024-01-10,9.53,9.6,9.37,9.37,5230,8.25012110692388,8.31072010770926,8.11160910512873,8.11160910512873,6041.35373942213,0.0,1.0
2024-01-11,9.5,9.5,9.5,9.5,282,8.22415010658729,8.22415010658729,8.22415010658729,8.22415010658729,325.747945414348,0.0,1.0
2024-01-12,9.3581,9.56,9.2001,9.5599,9996,8.10130727499522,8.27609210726048,7.9645266732225,8.27600553725935,11546.7250438362,0.0,1.0
2024-01-16,9.2306,9.2306,9.2306,9.2306,933,7.9909305235647,7.9909305235647,7.9909305235647,7.9909305235647,1077.74054280704,0.0,1.0
2024-01-17,9.04,9.6,9.02,9.54,9069,7.82592810142622,8.31072010770926,7.80861410120183,8.25877810703608,10475.9153083784,0.0,1.0
2024-01-18,9.04,9.04,9.04,9.04,1,7.82592810142622,7.82592810142622,7.82592810142622,7.82592810142622,1.15513455820691,0.0,1.0
2024-01-19,9.07,9.11,9.02,9.03,2298,7.85189910176282,7.8865271022116,7.80861410120183,7.81727110131403,2654.49921475947,0.0,1.0
2024-01-22,8.8701,9.1,8.8701,9.1,597,7.67884566951999,7.87787010209941,7.67884566951999,7.87787010209941,689.615331249524,0.0,1.0
2024-01-23,8.955,9.0,8.86,8.9418,8345,7.75234360047255,7.79130010097744,7.67010209940667,7.74091636032445,9639.59788823664,0.0,1.0
2024-01-24,8.95,9.017,8.72,8.72,6044,7.74801510041645,7.80601700116817,7.54890409783592,7.54890409783592,6981.63326980254,0.0,1.0
2024-01-25,9.0,9.0,9.0,9.0,507,7.79130010097744,7.79130010097744,7.79130010097744,7.79130010097744,585.653221010902,0.0,1.0
2024-01-26,8.94,8.94,8.94,8.94,1514,7.73935810030425,7.73935810030425,7.73935810030425,7.73935810030425,1748.87372112526,0.0,1.0
2024-01-29,9.0334,9.045,9.01,9.045,2660,7.82021448135217,7.83025660148232,7.79995710108963,7.83025660148232,3072.65792483037,0.0,1.0
2024-01-30,9.07,9.18,8.95,8.96,10106,7.85189910176282,7.94712610299698,7.74801510041645,7.75667210052865,11673.789845239,0.0,1.0
2024-01-31,8.98,9.1076,8.98,8.99,4743,7.77398610075304,7.88444942218468,7.77398610075304,7.78264310086524,5478.80320957536,0.0,1.0
2024-02-01,9.02,9.0817,9.01,9.01,3187,7.80861410120183,7.86202779189409,7.79995710108963,7.79995710108963,3681.41383700541,0.0,1.0
2024-02-02,8.98,9.05,8.97,9.05,5905,7.77398610075304,7.83458510153842,7.76532910064084,7.83458510153842,6821.06956621179,0.0,1.0
2024-02-05,9.07,9.07,8.91,8.95,5984,7.85189910176282,7.85189910176282,7.71338709996766,7.74801510041645,6912.32519631013,0.0,1.0
2024-02-06,9.04,9.05,8.78,8.8425,16672,7.82592810142622,7.83458510153842,7.6008460985091,7.65495234921033,19258.4033544256,0.0,1.0
2024-02-07,9.04,9.04,9.01,9.04,1692,7.82592810142622,7.82592810142622,7.79995710108963,7.82592810142622,1954.48767248609,0.0,1.0
2024-02-08,9.146,9.146,9.0,9.0,559,7.91769230261551,7.91769230261551,7.79130010097744,7.79130010097744,645.720218037661,0.0,1.0
2024-02-09,9.168,9.168,9.095,9.1,1207,7.93673770286235,7.93673770286235,7.87354160204331,7.87787010209941,1394.24741175574,0.0,1.0
2024-02-12,9.13,9.26,9.105,9.26,888,7.903841102436,8.01638210389456,7.88219860215551,8.01638210389456,1025.75948768773,0.0,1.0
2024-02-13,8.94,9.02,8.92,9.02,2895,7.73935810030425,7.80861410120183,7.72204410007986,7.80861410120183,3344.114546009,0.0,1.0
2024-02-14,9.08,9.08,8.99,8.9903,1033,7.86055610187501,7.86055610187501,7.78264310086524,7.7829028108686,1193.25399862774,0.0,1.0
2024-02-15,9.1201,9.1276,9.0832,9.1,3324,7.89527067232492,7.90176342240907,7.86332634191092,7.87787010209941,3839.66727147976,0.0,1.0
2024-02-16,9.1101,9.16,9.11,9.16,1282,7.88661367221273,7.92981210277259,7.8865271022116,7.92981210277259,1480.88250362125,0.0,1.0
2024-02-20,9.13,9.14,9.06,9.14,1953,7.903841102436,7.9124981025482,7.84324210165062,7.9124981025482,2255.97779217809,0.0,1.0
2024-02-21,9.15,9.17,9.15,9.16,603,7.92115510266039,7.93846910288479,7.92115510266039,7.92981210277259,696.546138598765,0.0,1.0
2024-02-22,9.25,9.25,9.15,9.15,10429,8.00772510378236,8.00772510378236,7.92115510266039,7.92115510266039,12046.8983075398,0.0,1.0
2024-02-23,9.2809,9.37,9.2674,9.37,700,8.03447523412905,8.11160910512873,8.02278828397759,8.11160910512873,808.594190744835,0.0,1.0
2024-02-26,9.2809,9.2809,9.2809,9.2809,243,8.03447523412905,8.03447523412905,8.03447523412905,8.03447523412905,280.697697644278,0.0,1.0
2024-02-27,9.53,9.57,9.1947,9.1947,14465,8.25012110692388,8.28474910737267,7.95985189316191,7.95985189316191,16709.0213844629,0.0,1.0
2024-02-28,9.54,9.54,9.54,9.54,517,8.25877810703608,8.25877810703608,8.25877810703608,8.25877810703608,597.204566592971,0.0,1.0
2024-02-29,9.56,9.57,9.2501,9.26,5487,8.27609210726048,8.28474910737267,8.00781167378349,8.01638210389456,6338.2233208813,0.0,1.0
2024-03-01,9.5433,9.5433,9.2601,9.415,1170,8.26163491707311,8.26163491707311,8.01646867389568,8.15056560563362,1351.50743310208,0.0,1.0
2024-03-04,9.53,9.53,9.508,9.508,978,8.25012110692388,8.25012110692388,8.23107570667705,8.23107570667705,1129.72159792636,0.0,1.0
2024-03-05,9.3002,9.4,9.3002,9.4,781,8.05118324434559,8.13758010546532,8.05118324434559,8.13758010546532,902.160089959595,0.0,1.0
2024-03-06,9.2,9.2,9.2,9.2,437,7.96444010322138,7.96444010322138,7.96444010322138,7.96444010322138,504.793801936418,0.0,1.0
2024-03-07,9.2,9.2,9.2,9.2,10,7.96444010322138,7.96444010322138,7.96444010322138,7.96444010322138,11.5513455820691,0.0,1.0
2024-03-08,9.21,9.22,9.21,9.22,572,7.97309710333358,7.98175410344577,7.97309710333358,7.98175410344577,660.736967294351,0.0,1.0
2024-03-11,9.28,9.28,9.28,9.28,321,8.03369610411895,8.03369610411895,8.03369610411895,8.03369610411895,370.798193184417,0.0,1.0
2024-03-12,9.41,9.41,9.37,9.37,493,8.14623710557752,8.14623710557752,8.11160910512873,8.11160910512873,569.481337196005,0.0,1.0
2024-03-13,9.41,9.41,9.37,9.37,1441,8.14623710557752,8.14623710557752,8.11160910512873,8.11160910512873,1664.54889837615,0.0,1.0
2024-03-14,9.4001,9.4001,9.4001,9.4001,1201,8.13766667546644,8.13766667546644,8.13766667546644,8.13766667546644,1387.3166044065,0.0,1.0
2024-03-15,9.27,9.41,9.23,9.41,10058,8.02503910400676,8.14623710557752,7.99041110355797,8.14623710557752,11618.3433864451,0.0,1.0
2024-03-18,9.47,9.47,9.4399,9.44,3521,8.1981791062507,8.1981791062507,8.17212153591299,8.17220810591411,4067.22877944652,0.0,1.0
2024-03-19,9.4558,9.52,9.4558,9.52,777,8.18588616609138,8.24146410681169,8.18588616609138,8.24146410681169,897.539551726767,0.0,1.0
2024-03-20,9.5,9.5,9.4501,9.4501,704,8.22415010658729,8.22415010658729,8.18095167602743,8.18095167602743,813.214728977663,0.0,1.0
2024-03-21,9.48,9.53,9.48,9.5288,9788,8.2068361063629,8.25012110692388,8.2068361063629,8.24908226691042,11306.4570557292,0.0,1.0
2024-03-22,9.4501,9.4501,9.4501,9.4501,903,8.18095167602743,8.18095167602743,8.18095167602743,8.18095167602743,1043.08650606084,0.0,1.0
2024-03-25,9.25,9.49,9.25,9.49,7377,8.00772510378236,8.2154931064751,8.00772510378236,8.2154931064751,8521.42763589236,0.0,1.0
2024-03-26,9.3899,9.3899,9.32,9.32,2278,8.128836535352,8.128836535352,8.06832410456775,8.06832410456775,2631.39652359534,0.0,1.0
2024-03-27,9.53,9.53,9.37,9.37,10700,8.25012110692388,8.25012110692388,8.11160910512873,8.11160910512873,12359.9397728139,0.0,1.0
2024-03-28,9.53,9.53,9.53,9.53,468,8.25012110692388,8.25012110692388,8.25012110692388,8.25012110692388,540.602973240833,0.0,1.0
2024-04-01,9.525,9.72,9.52,9.53,3242,8.24579260686779,8.41460410905563,8.24146410681169,8.25012110692388,3744.94623770679,0.0,1.0
2024-04-02,9.525,9.525,9.525,9.525,66,8.24579260686779,8.24579260686779,8.24579260686779,8.24579260686779,76.2388808416558,0.0,1.0
2024-04-03,9.3765,9.44,9.3201,9.44,6349,8.11723615520166,8.17220810591411,8.06841067456887,8.17220810591411,7333.94931005565,0.0,1.0
2024-04-04,9.3,9.66,9.3,9.33,2648,8.05101010434335,8.36266210838245,8.05101010434335,8.07698110467994,3058.79631013189,0.0,1.0
2024-04-05,9.39,9.39,9.39,9.39,161,8.12892310535313,8.12892310535313,8.12892310535313,8.12892310535313,185.976663871312,0.0,1.0
2024-04-08,9.45,9.45,9.3039,9.3039,2080,8.18086510602631,8.18086510602631,8.05438633438711,8.05438633438711,2402.67988107037,0.0,1.0
2024-04-09,9.436,9.45,9.29,9.29,4529,8.16874530586923,8.18086510602631,8.04235310423115,8.04235310423115,5231.60441411908,0.0,1.0
2024-04-10,9.436,9.436,9.436,9.436,31,8.16874530586923,8.16874530586923,8.16874530586923,8.16874530586923,35.8091713044141,0.0,1.0
2024-04-11,9.3,9.3064,9.3,9.3064,694,8.05101010434335,8.05655058441516,8.05101010434335,8.05655058441516,801.663383395594,0.0,1.0
2024-04-12,9.3687,9.5231,9.3687,9.5231,7973,8.11048369511414,8.24414777684647,8.11048369511414,8.24414777684647,9209.88783258368,0.0,1.0
2024-04-15,9.21,9.455,9.2,9.446,8799,7.97309710333358,8.18519360608241,7.96444010322138,8.17740230598143,10164.0289776626,0.0,1.0
2024-04-16,9.3,9.315,9.2,9.21,4412,8.05101010434335,8.06399560451164,7.96444010322138,7.97309710333358,5096.45367080887,0.0,1.0
2024-04-17,9.254,9.45,9.254,9.45,3833,8.01118790382724,8.18086510602631,8.01118790382724,8.18086510602631,4427.63076160708,0.0,1.0
2024-04-18,9.254,9.254,9.254,9.254,165,8.01118790382724,8.01118790382724,8.01118790382724,8.01118790382724,190.59720210414,0.0,1.0
2024-04-19,9.3,9.45,9.2,9.45,5240,8.05101010434335,8.18086510602631,7.96444010322138,8.18086510602631,6052.90508500419,0.0,1.0
2024-04-22,9.4199,9.4199,9.24,9.34,4855,8.15480753568859,8.15480753568859,7.99906810367017,8.08563810479214,5608.17828009454,0.0,1.0
2024-04-23,9.51,9.51,9.51,9.51,222,8.23280710669949,8.23280710669949,8.23280710669949,8.23280710669949,256.439871921933,0.0,1.0
2024-04-24,9.51,9.51,9.51,9.51,40,8.23280710669949,8.23280710669949,8.23280710669949,8.23280710669949,46.2053823282763,0.0,1.0
2024-04-25,9.3,9.32,9.22,9.28,3696,8.05101010434335,8.06832410456775,7.98175410344577,8.03369610411895,4269.37732713273,0.0,1.0
2024-04-26,9.3503,9.385,9.3503,9.385,1698,8.0945548149077,8.12459460529703,8.0945548149077,8.12459460529703,1961.41847983533,0.0,1.0
2024-04-29,9.4,9.4,9.21,9.27,3100,8.13758010546532,8.13758010546532,7.97309710333358,8.02503910400676,3580.91713044141,0.0,1.0
2024-04-30,9.25,9.4,9.25,9.4,1366,8.00772510378236,8.13758010546532,8.00772510378236,8.13758010546532,1577.91380651064,0.0,1.0
2024-05-01,9.27,9.4892,9.25,9.25,1149,8.02503910400676,8.21480054646612,8.00772510378236,8.00772510378236,1327.24960737974,0.0,1.0
2024-05-02,9.3494,9.3494,9.3494,9.3494,105,8.0937756848976,8.0937756848976,8.0937756848976,8.0937756848976,121.289128611725,0.0,1.0
2024-05-03,9.46,9.46,9.46,9.46,173,8.1895221061385,8.1895221061385,8.1895221061385,8.1895221061385,199.838278569795,0.0,1.0
2024-05-06,9.71,9.93,9.7,9.93,1627,8.40594710894343,8.59640111141177,8.39729010883124,8.59640111141177,1879.40392620264,0.0,1.0
2024-05-07,9.4456,9.81,9.4456,9.81,3592,8.17705602597694,8.49251711006541,8.17705602597694,8.49251711006541,4149.24333307921,0.0,1.0
2024-05-08,9.4456,9.4456,9.4456,9.4456,153,8.17705602597694,8.17705602597694,8.17705602597694,8.17705602597694,176.735587405657,0.0,1.0
2024-05-09,9.4456,9.4456,9.4456,9.4456,6,8.17705602597694,8.17705602597694,8.17705602597694,8.17705602597694,6.93080734924144,0.0,1.0
2024-05-10,9.39,9.4824,9.39,9.4824,6198,8.12892310535313,8.20891378638983,8.12892310535313,8.20891378638983,7159.52399176641,0.0,1.0
2024-05-13,9.29,9.38,9.29,9.38,1183,8.04235310423115,8.12026610524093,8.04235310423115,8.12026610524093,1366.52418235877,0.0,1.0
2024-05-14,9.371,9.371,9.371,9.371,574,8.11247480513995,8.11247480513995,8.11247480513995,8.11247480513995,663.047236410765,0.0,1.0
2024-05-15,9.39,9.39,9.39,9.39,148,8.12892310535313,8.12892310535313,8.12892310535313,8.12892310535313,170.959914614622,0.0,1.0
2024-05-16,9.39,9.39,9.39,9.39,4,8.12892310535313,8.12892310535313,8.12892310535313,8.12892310535313,4.62053823282763,0.0,1.0
2024-05-17,9.21,9.582,8.9,9.4001,14126,7.97309710333358,8.29513750750731,7.70473009985546,8.13766667546644,16317.4307692308,0.0,1.0
2024-05-20,9.21,9.21,9.21,9.21,6,7.97309710333358,7.97309710333358,7.97309710333358,7.97309710333358,6.93080734924144,0.0,1.0
2024-05-21,9.31,9.31,9.31,9.31,345,8.05966710445555,8.05966710445555,8.05966710445555,8.05966710445555,398.521422581383,0.0,1.0
2024-05-22,9.31,9.31,9.31,9.31,389,8.05966710445555,8.05966710445555,8.05966710445555,8.05966710445555,449.347343142487,0.0,1.0
2024-05-23,9.35,9.61,9.32,9.61,2611,8.09429510490433,8.31937710782146,8.06832410456775,8.31937710782146,3016.05633147824,0.0,1.0
2024-05-24,9.35,9.35,9.35,9.35,0,8.09429510490433,8.09429510490433,8.09429510490433,8.09429510490433,0,0.0,1.0
2024-05-28,9.32,9.65,9.32,9.65,857,8.06832410456775,8.35400510827025,8.06832410456775,8.35400510827025,989.950316383319,0.0,1.0
2024-05-29,9.36,9.36,9.35,9.35,2074,8.10295210501653,8.10295210501653,8.09429510490433,8.09429510490433,2395.74907372113,0.0,1.0
2024-05-30,9.36,9.36,9.36,9.36,24,8.10295210501653,8.10295210501653,8.10295210501653,8.10295210501653,27.7232293969658,0.0,1.0
2024-05-31,9.36,9.36,9.36,9.36,53,8.10295210501653,8.10295210501653,8.10295210501653,8.10295210501653,61.2221315849661,0.0,1.0
2024-06-03,9.3785,9.3785,9.3785,9.3785,510,8.1189675552241,8.1189675552241,8.1189675552241,8.1189675552241,589.118624685522,0.0,1.0
2024-06-04,9.355,9.355,9.355,9.355,111,8.09862360496044,8.09862360496044,8.09862360496044,8.09862360496044,128.219935960967,0.0,1.0
2024-06-05,9.3,9.35,9.05,9.35,7300,8.05101010434335,8.09429510490433,7.83458510153842,8.09429510490433,8432.48227491042,0.0,1.0
2024-06-06,9.3,9.3,9.3,9.3,28,8.05101010434335,8.05101010434335,8.05101010434335,8.05101010434335,32.3437676297934,0.0,1.0
2024-06-07,9.19,9.2111,9.13,9.2111,1303,7.95578310310918,7.97404937334592,7.903841102436,7.97404937334592,1505.1403293436,0.0,1.0
2024-06-10,9.44,9.44,9.44,9.44,506,8.17220810591411,8.17220810591411,8.17220810591411,8.17220810591411,584.498086452695,0.0,1.0
2024-06-11,9.3,9.31,9.18,9.2,6881,8.05101010434335,8.05966710445555,7.94712610299698,7.96444010322138,7948.48089502173,0.0,1.0
2024-06-12,9.3,9.3,9.3,9.3,91,8.05101010434335,8.05101010434335,8.05101010434335,8.05101010434335,105.117244796829,0.0,1.0
2024-06-13,9.44,9.44,9.2618,9.28,3821,8.17220810591411,8.17220810591411,8.01794036391476,8.03369610411895,4413.76914690859,0.0,1.0
2024-06-14,9.35,9.35,9.35,9.35,714,8.09429510490433,8.09429510490433,8.09429510490433,8.09429510490433,824.766074559732,0.0,1.0
2024-06-17,9.35,9.35,9.35,9.35,143,8.09429510490433,8.09429510490433,8.09429510490433,8.09429510490433,165.184241823588,0.0,1.0
2024-06-18,9.35,9.35,9.35,9.35,41,8.09429510490433,8.09429510490433,8.09429510490433,8.09429510490433,47.3605168864832,0.0,1.0
2024-06-20,9.45,9.45,9.45,9.45,498,8.18086510602631,8.18086510602631,8.18086510602631,8.18086510602631,575.25700998704,0.0,1.0
2024-06-21,9.35,9.45,9.18,9.45,1680,8.09429510490433,8.18086510602631,7.94712610299698,8.18086510602631,1940.62605778761,0.0,1.0
2024-06-24,9.35,9.35,9.35,9.35,143,8.09429510490433,8.09429510490433,8.09429510490433,8.09429510490433,165.184241823588,0.0,1.0
2024-06-25,9.3408,9.3408,9.31,9.31,532,8.08633066480111,8.08633066480111,8.05966710445555,8.05966710445555,614.531584966075,0.0,1.0
2024-06-26,9.3,9.3,9.2046,9.2046,4154,8.05101010434335,8.05101010434335,7.96842232327299,7.96842232327299,4798.42895479149,0.0,1.0
2024-06-27,9.3,9.3,9.3,9.3,404,8.05101010434335,8.05101010434335,8.05101010434335,8.05101010434335,466.674361515591,0.0,1.0
2024-06-28,9.25,9.3601,9.01,9.01,10157,8.00772510378236,8.10303867501765,7.79995710108963,7.79995710108963,11732.7017077076,0.0,1.0
2024-07-01,9.31,9.31,9.2701,9.2701,2694,8.05966710445555,8.05966710445555,8.02512567400788,8.02512567400788,3111.93249980941,0.0,1.0
2024-07-02,9.31,9.31,9.31,9.31,32,8.05966710445555,8.05966710445555,8.05966710445555,8.05966710445555,36.964305862621,0.0,1.0
2024-07-03,9.31,9.31,9.31,9.31,82,8.05966710445555,8.05966710445555,8.05966710445555,8.05966710445555,94.7210337729664,0.0,1.0
2024-07-05,9.32,9.375,9.16,9.18,5197,8.06832410456775,8.11593760518483,7.92981210277259,7.94712610299698,6003.23429900129,0.0,1.0
2024-07-08,9.32,9.32,9.32,9.32,1,8.06832410456775,8.06832410456775,8.06832410456775,8.06832410456775,1.15513455820691,0.0,1.0
2024-07-09,9.31,9.31,9.31,9.31,224,8.05966710445555,8.05966710445555,8.05966710445555,8.05966710445555,258.750141038347,0.0,1.0
2024-07-10,9.41,9.41,9.31,9.31,1034,8.14623710557752,8.14623710557752,8.05966710445555,8.05966710445555,1194.40913318594,0.0,1.0
2024-07-11,9.33,9.44,9.33,9.43,2507,8.07698110467994,8.17220810591411,8.07698110467994,8.16355110580191,2895.92233742472,0.0,1.0
2024-07-12,9.4,9.4231,9.32,9.32,7506,8.13758010546532,8.1575777757245,8.06832410456775,8.06832410456775,8670.43999390105,0.0,1.0
2024-07-15,9.4,9.55,9.35,9.55,3309,8.13758010546532,8.26743510714828,8.09429510490433,8.26743510714828,3822.34025310666,0.0,1.0
2024-07-16,9.4443,9.4443,9.4443,9.4443,539,8.17593061596235,8.17593061596235,8.17593061596235,8.17593061596235,622.617526873523,0.0,1.0
2024-07-17,9.2619,9.53,9.2619,9.53,3392,8.01802693391588,8.25012110692388,8.01802693391588,8.25012110692388,3918.21642143783,0.0,1.0
2024-07-18,9.47,9.47,9.36,9.38,4057,8.1981791062507,8.1981791062507,8.10295210501653,8.12026610524093,4686.38090264542,0.0,1.0
2024-07-19,9.34,9.39,9.31,9.39,2498,8.08563810479214,8.12892310535313,8.05966710445555,8.12892310535313,2885.52612640085,0.0,1.0
2024-07-22,9.41,9.41,9.41,9.41,715,8.14623710557752,8.14623710557752,8.14623710557752,8.14623710557752,825.921209117938,0.0,1.0
2024-07-23,9.41,9.4167,9.41,9.4167,1516,8.14623710557752,8.15203729565269,8.14623710557752,8.15203729565269,1751.18399024167,0.0,1.0
2024-07-24,9.36,9.43,9.26,9.43,7037,8.10295210501653,8.16355110580191,8.01638210389456,8.16355110580191,8128.68188610201,0.0,1.0
2024-07-25,9.48,9.4801,9.47,9.47,1543,8.2068361063629,8.20692267636402,8.1981791062507,8.1981791062507,1782.37262331326,0.0,1.0
2024-07-26,9.4,9.47,9.26,9.38,13083,8.13758010546532,8.1981791062507,8.01638210389456,8.12026610524093,15112.625425021,0.0,1.0
2024-07-29,9.4,9.4,9.4,9.4,65,8.13758010546532,8.13758010546532,8.13758010546532,8.13758010546532,75.083746283449,0.0,1.0
2024-07-30,9.54,9.54,9.54,9.54,357,8.25877810703608,8.25877810703608,8.25877810703608,8.25877810703608,412.383037279866,0.0,1.0
2024-07-31,9.53,9.55,9.51,9.51,3545,8.25012110692388,8.26743510714828,8.23280710669949,8.23280710669949,4094.95200884349,0.0,1.0
2024-08-01,9.5,9.6,9.5,9.6,5076,8.22415010658729,8.31072010770926,8.22415010658729,8.31072010770926,5863.46301745826,0.0,1.0
2024-08-02,9.418,9.5159,9.418,9.5,3070,8.15316270566728,8.23791473676569,8.15316270566728,8.22415010658729,3546.2630936952,0.0,1.0
2024-08-05,9.26,9.42,9.25,9.42,3914,8.01638210389456,8.15489410568972,8.00772510378236,8.15489410568972,4521.19666082183,0.0,1.0
2024-08-06,9.43,9.44,9.33,9.33,3667,8.16355110580191,8.17220810591411,8.07698110467994,8.07698110467994,4235.87842494473,0.0,1.0
2024-08-07,9.544,9.6,9.26,9.26,894,8.26224090708096,8.31072010770926,8.01638210389456,8.01638210389456,1032.69029503698,0.0,1.0
2024-08-08,9.53,9.54,9.42,9.45,5952,8.25012110692388,8.25877810703608,8.15489410568972,8.18086510602631,6875.36089044751,0.0,1.0
2024-08-09,9.53,9.53,9.33,9.33,1833,8.25012110692388,8.25012110692388,8.07698110467994,8.07698110467994,2117.36164519326,0.0,1.0
2024-08-12,9.47,9.5,9.38,9.39,1021,8.1981791062507,8.22415010658729,8.12026610524093,8.12892310535313,1179.39238392925,0.0,1.0
2024-08-13,9.35,9.455,9.35,9.455,432,8.09429510490433,8.18519360608241,8.09429510490433,8.18519360608241,499.018129145384,0.0,1.0
2024-08-14,9.35,9.35,9.35,9.35,0,8.09429510490433,8.09429510490433,8.09429510490433,8.09429510490433,0,0.0,1.0
2024-08-15,9.4201,9.4201,9.42,9.42,2342,8.15498067569084,8.15498067569084,8.15489410568972,8.15489410568972,2705.32513532058,0.0,1.0
2024-08-16,9.4201,9.4201,9.4201,9.4201,78,8.15498067569084,8.15498067569084,8.15498067569084,8.15498067569084,90.1004955401387,0.0,1.0
2024-08-19,9.44,9.46,9.44,9.45,1998,8.17220810591411,8.1895221061385,8.17220810591411,8.18086510602631,2307.9588472974,0.0,1.0
2024-08-20,9.55,9.55,9.55,9.55,3100,8.26743510714828,8.26743510714828,8.26743510714828,8.26743510714828,3580.91713044141,0.0,1.0
2024-08-21,9.4606,9.62,9.422,9.62,10003,8.19004152614524,8.32803410793366,8.15662550571216,8.32803410793366,11554.8109857437,0.0,1.0
2024-08-22,9.44,9.52,9.44,9.52,2041,8.17220810591411,8.24146410681169,8.17220810591411,8.24146410681169,2357.6296333003,0.0,1.0
2024-08-23,9.556,9.556,9.42,9.42,1611,8.2726293072156,8.2726293072156,8.15489410568972,8.15489410568972,1860.92177327133,0.0,1.0
2024-08-26,9.51,9.57,9.51,9.57,13556,8.23280710669949,8.28474910737267,8.23280710669949,8.28474910737267,15659.0040710528,0.0,1.0
2024-08-27,9.65,9.65,9.44,9.46,7508,8.35400510827025,8.35400510827025,8.17220810591411,8.1895221061385,8672.75026301746,0.0,1.0
2024-08-28,9.65,9.65,9.65,9.65,73,8.35400510827025,8.35400510827025,8.35400510827025,8.35400510827025,84.3248227491042,0.0,1.0
2024-08-29,9.87,9.87,9.43,9.43,2988,8.54445911073859,8.54445911073859,8.16355110580191,8.16355110580191,3451.54205992224,0.0,1.0
2024-08-30,9.76,9.76,9.66,9.71,1693,8.44923210950442,8.44923210950442,8.36266210838245,8.40594710894343,1955.64280704429,0.0,1.0
2024-09-03,9.65,9.7426,9.42,9.66,7868,8.35400510827025,8.43416892930919,8.15489410568972,8.36266210838245,9088.59870397194,0.0,1.0
2024-09-04,9.65,9.65,9.65,9.65,35,8.35400510827025,8.35400510827025,8.35400510827025,8.35400510827025,40.4297095372417,0.0,1.0
2024-09-05,9.53,9.77,9.52,9.66,11044,8.25012110692388,8.45788910961662,8.24146410681169,8.36266210838245,12757.3060608371,0.0,1.0
2024-09-06,9.64,9.64,9.52,9.52,10257,8.34534810815805,8.34534810815805,8.24146410681169,8.24146410681169,11848.2151635283,0.0,1.0
2024-09-09,9.64,9.64,9.64,9.64,259,8.34534810815805,8.34534810815805,8.34534810815805,8.34534810815805,299.179850575589,0.0,1.0
2024-09-10,10.0,10.0,9.6765,9.82,3647,8.65700011219715,8.65700011219715,8.37694615856757,8.5011741101776,4212.77573378059,0.0,1.0
2024-09-11,9.67,9.84,9.47,9.84,17115,8.37131910849464,8.518488110402,8.1981791062507,8.518488110402,19770.1279637112,0.0,1.0
2024-09-12,9.7199,9.72,9.53,9.53,3861,8.41451753905451,8.41460410905563,8.25012110692388,8.25012110692388,4459.97452923687,0.0,1.0
2024-09-13,9.71,9.81,9.71,9.71,1917,8.40594710894343,8.49251711006541,8.40594710894343,8.40594710894343,2214.39294808264,0.0,1.0
2024-09-16,9.8558,9.8558,9.8558,9.8558,429,8.53216617057927,8.53216617057927,8.53216617057927,8.53216617057927,495.552725470763,0.0,1.0
2024-09-17,9.9199,9.9199,9.63,9.66,7888,8.58765754129845,8.58765754129845,8.33669110804586,8.36266210838245,9111.70139513608,0.0,1.0
2024-09-18,9.79,9.79,9.7,9.718,2153,8.47520310984101,8.47520310984101,8.39729010883124,8.41287270903319,2487.00470381947,0.0,1.0
2024-09-19,9.76,9.8,9.66,9.69,8174,8.44923210950442,8.48386010995321,8.36266210838245,8.38863310871904,9442.06987878326,0.0,1.0
2024-09-20,9.71,9.715,9.54,9.66,15466,8.40594710894343,8.41027560899953,8.25877810703608,8.36266210838245,17865.311077228,0.0,1.0
2024-09-23,9.71,9.71,9.71,9.71,38,8.40594710894343,8.40594710894343,8.40594710894343,8.40594710894343,43.8951132118625,0.0,1.0
2024-09-24,9.79,9.83,9.67,9.72,8288,8.47520310984101,8.5098311102898,8.37131910849464,8.41460410905563,9573.75521841885,0.0,1.0
2024-09-25,9.79,9.79,9.79,9.79,67,8.47520310984101,8.47520310984101,8.47520310984101,8.47520310984101,77.3940153998628,0.0,1.0
2024-09-26,9.85,9.85,9.85,9.85,457,8.52714511051419,8.52714511051419,8.52714511051419,8.52714511051419,527.896493100557,0.0,1.0
2024-09-27,9.82,9.97,9.81,9.95,2104,8.5011741101776,8.63102911186056,8.49251711006541,8.61371511163616,2430.40311046733,0.0,1.0
2024-09-30,9.8848,9.8848,9.78,9.8536,1284,8.55727147090464,8.55727147090464,8.46654610972881,8.53026163055458,1483.19277273767,0.0,1.0
2024-10-01,9.765,9.83,9.72,9.72,11243,8.45356060956052,8.5098311102898,8.41460410905563,8.41460410905563,12987.1778379203,0.0,1.0
2024-10-02,9.73,9.74,9.72,9.72,2028,8.42326110916783,8.43191810928002,8.41460410905563,8.41460410905563,2342.61288404361,0.0,1.0
2024-10-03,9.72,9.9431,9.72,9.9431,3751,8.41460410905563,8.60774178155875,8.41460410905563,8.60774178155875,4332.90972783411,0.0,1.0
2024-10-04,9.72,9.72,9.72,9.72,1071,8.41460410905563,8.41460410905563,8.41460410905563,8.41460410905563,1237.1491118396,0.0,1.0
2024-10-07,9.71,9.72,9.71,9.72,782,8.40594710894343,8.41460410905563,8.40594710894343,8.41460410905563,903.315224517802,0.0,1.0
2024-10-08,9.73,9.76,9.73,9.76,359,8.42326110916783,8.44923210950442,8.42326110916783,8.44923210950442,414.693306396279,0.0,1.0
2024-10-09,9.77,9.77,9.77,9.77,1434,8.45788910961662,8.45788910961662,8.45788910961662,8.45788910961662,1656.4629564687,0.0,1.0
2024-10-10,9.7,9.72,9.7,9.72,624,8.39729010883124,8.41460410905563,8.39729010883124,8.41460410905563,720.80396432111,0.0,1.0
2024-10-11,9.904,9.98,9.75,9.75,8205,8.57389291112006,8.63968611197276,8.44057510939222,8.44057510939222,9477.87905008767,0.0,1.0
2024-10-14,9.9059,9.9059,9.82,9.82,564,8.57553774114138,8.57553774114138,8.5011741101776,8.5011741101776,651.495890828695,0.0,1.0
2024-10-15,9.905,10.0,9.85,10.0,527,8.57475861113128,8.65700011219715,8.52714511051419,8.65700011219715,608.75591217504,0.0,1.0
2024-10-16,9.9,9.9999,9.85,9.9999,2335,8.57043011107518,8.65691354219603,8.52714511051419,8.65691354219603,2697.23919341313,0.0,1.0
2024-10-17,9.9186,9.9186,9.89,9.89,384,8.58653213128387,8.58653213128387,8.56177311096298,8.56177311096298,443.571670351452,0.0,1.0
2024-10-18,9.8,9.86,9.71,9.86,17414,8.48386010995321,8.53580211062639,8.40594710894343,8.53580211062639,20115.5131966151,0.0,1.0
2024-10-21,9.91,9.91,9.616,9.8,5764,8.57908711118738,8.57908711118738,8.32457130788878,8.48386010995321,6658.19559350461,0.0,1.0
2024-10-22,9.8,9.8,9.8,9.8,456,8.48386010995321,8.48386010995321,8.48386010995321,8.48386010995321,526.74135854235,0.0,1.0
2024-10-23,9.8,9.8,9.8,9.8,653,8.48386010995321,8.48386010995321,8.48386010995321,8.48386010995321,754.30286650911,0.0,1.0
2024-10-24,9.95,9.95,9.95,9.95,311,8.61371511163616,8.61371511163616,8.61371511163616,8.61371511163616,359.246847602348,0.0,1.0
2024-10-25,9.82,9.8664,9.82,9.83,1482,8.5011741101776,8.5413425906982,8.5011741101776,8.5098311102898,1711.90941526264,0.0,1.0
2024-10-28,9.8201,9.95267,9.79,9.8005,4302,8.50126068017872,8.61602653066612,8.47520310984101,8.48429295995882,4969.38886940612,0.0,1.0
2024-10-29,9.99,9.99,9.8231,9.825,3056,8.64834311208495,8.64834311208495,8.50385778021238,8.5055026102337,3530.09120988031,0.0,1.0
2024-10-30,9.96,9.99,9.83,9.83,6149,8.62237211174836,8.64834311208495,8.5098311102898,8.5098311102898,7102.92239841427,0.0,1.0
2024-10-31,9.82,10.0,9.82,10.0,532,8.5011741101776,8.65700011219715,8.5011741101776,8.65700011219715,614.531584966075,0.0,1.0
2024-11-01,9.8899,9.89,9.82,9.83,8745,8.56168654096186,8.56177311096298,8.5011741101776,8.5098311102898,10101.6517115194,0.0,1.0
2024-11-04,9.8813,9.8813,9.86,9.86,627,8.55424152086537,8.55424152086537,8.53580211062639,8.53580211062639,724.269367995731,0.0,1.0
2024-11-05,10.08,10.08,9.9,9.9,1427,8.72625611309473,8.72625611309473,8.57043011107518,8.57043011107518,1648.37701456126,0.0,1.0
2024-11-06,10.18,10.26,9.89,10.0725,7495,8.8128261142167,8.88208211511428,8.56177311096298,8.71976336301058,8657.73351376077,0.0,1.0
2024-11-07,10.15,10.15,10.15,10.15,200,8.78685511388011,8.78685511388011,8.78685511388011,8.78685511388011,231.026911641381,0.0,1.0
2024-11-08,10.23,10.23,10.14,10.14,4133,8.85611111477768,8.85611111477768,8.77819811376791,8.77819811376791,4774.17112906915,0.0,1.0
2024-11-11,10.18,10.185,10.17,10.17,736,8.8128261142167,8.8171546142728,8.8041691141045,8.8041691141045,850.179034840284,0.0,1.0
2024-11-12,10.18,10.18,10.18,10.18,211,8.8128261142167,8.8128261142167,8.8128261142167,8.8128261142167,243.733391781657,0.0,1.0
2024-11-13,10.1413,10.15,10.1413,10.145,1356,8.7793235237825,8.78685511388011,8.7793235237825,8.78252661382401,1566.36246092857,0.0,1.0
2024-11-14,10.1575,10.1575,10.14,10.14,367,8.79334786396426,8.79334786396426,8.77819811376791,8.77819811376791,423.934382861935,0.0,1.0
2024-11-15,9.85,9.85,9.85,9.85,387,8.52714511051419,8.52714511051419,8.52714511051419,8.52714511051419,447.037074026073,0.0,1.0
2024-11-18,9.9001,10.025,9.9001,10.025,564,8.5705166810763,8.67864261247764,8.5705166810763,8.67864261247764,651.495890828696,0.0,1.0
2024-11-19,10.36,10.36,9.968,9.968,9190,8.96865211623625,8.96865211623625,8.62929771183812,8.62929771183812,10615.6865899215,0.0,1.0
2024-11-20,10.5,10.99,10.5,10.59,6887,9.08985011780701,9.51404312330467,9.08985011780701,9.16776311881678,7955.41170237097,0.0,1.0
2024-11-21,10.5,10.5,10.5,10.5,116,9.08985011780701,9.08985011780701,9.08985011780701,9.08985011780701,133.995608752001,0.0,1.0
2024-11-22,10.5,10.5,10.5,10.5,90,9.08985011780701,9.08985011780701,9.08985011780701,9.08985011780701,103.962110238622,0.0,1.0
2024-11-25,10.355,10.49,10.355,10.49,9472,8.96432361618015,9.08119311769481,8.96432361618015,9.08119311769481,10941.4345353358,0.0,1.0
2024-11-26,10.05,10.4709,9.96,10.2501,23376,8.70028511275814,9.06465824748051,8.62237211174836,8.8735116850032,27002.4254326446,0.0,1.0
2024-11-27,10.54,10.55,10.43,10.55,3370,9.1244781182558,9.13313511836799,9.02925111702163,9.13313511836799,3892.80346115728,0.0,1.0
2024-11-29,10.4,10.4,10.4,10.4,788,9.59195612431444,9.59195612431444,9.59195612431444,9.59195612431444,854.382556987116,0.68,1.0
2024-12-02,10.01,10.46,9.9619,10.4,3760,9.23225776965265,9.64729433272395,9.1878949725777,9.59195612431444,4076.74925668979,0.0,1.0
2024-12-03,9.945,10.1,9.945,10.1,600,9.17230804387569,9.31526508226691,9.17230804387569,9.31526508226691,650.545094152626,0.0,1.0
2024-12-04,9.35,9.95,8.85,9.95,43166,8.62353747714808,9.17691956124314,8.1623857404022,9.17691956124314,46802.3825569871,0.0,1.0
2024-12-05,9.6,9.7485,9.4,9.4,29183,8.85411334552103,8.99107541133455,8.66965265082267,8.66965265082267,31641.4291377601,0.0,1.0
2024-12-06,9.99,10.0,9.7,9.85,8384,9.21381170018282,9.22303473491773,8.9463436928702,9.08468921389397,9090.28344895936,0.0,1.0
2024-12-09,9.67,10.04,9.54,9.7724,20179,8.91867458866545,9.2599268738574,8.79877513711152,9.01311846435101,21878.9157581764,0.0,1.0
2024-12-10,10.0,10.0,9.84,9.84,2046,9.22303473491773,9.22303473491773,9.07546617915905,9.07546617915905,2218.35877106046,0.0,1.0
2024-12-11,10.1128,10.15,10.07,10.08,3370,9.32707056672761,9.3613802559415,9.28759597806216,9.29681901279708,3653.89494549058,0.0,1.0
2024-12-12,10.0,10.0,10.0,10.0,244,9.22303473491773,9.22303473491773,9.22303473491773,9.22303473491773,264.555004955401,0.0,1.0
2024-12-13,9.9441,9.9441,9.88,9.88,1568,9.17147797074954,9.17147797074954,9.11235831809872,9.11235831809872,1700.09117938553,0.0,1.0
2024-12-16,10.0,10.0,10.0,10.0,2525,9.22303473491773,9.22303473491773,9.22303473491773,9.22303473491773,2737.71060455897,0.0,1.0
2024-12-17,10.0,10.0,10.0,10.0,14,9.22303473491773,9.22303473491773,9.22303473491773,9.22303473491773,15.179385530228,0.0,1.0
2024-12-18,10.15,10.45,9.9,10.0,18080,9.3613802559415,9.63807129798903,9.13080438756856,9.22303473491773,19603.0921704658,0.0,1.0
2024-12-19,10.297,10.45,10.07,10.15,91643,9.49695886654479,9.63807129798903,9.28759597806216,9.3613802559415,99363.1734390486,0.0,1.0
2024-12-20,10.3,11.24,9.9237,10.77,9052,9.49972577696527,10.3666910420475,9.15266297989031,9.9332084095064,9814.55698711595,0.0,1.0
2024-12-23,9.89,10.06,9.81,10.06,13029,9.12158135283364,9.27837294332724,9.0477970749543,9.27837294332724,14126.5867195243,0.0,1.0
2024-12-24,9.94,10.11,9.94,10.11,920,9.16769652650823,9.32448811700183,9.16769652650823,9.32448811700183,997.502477700693,0.0,1.0
2024-12-26,9.8355,9.93,9.8355,9.89,3735,9.07131581352834,9.15847349177331,9.07131581352834,9.12158135283364,4049.6432111001,0.0,1.0
2024-12-27,10.21,10.28,9.94,9.94,686,9.41671846435101,9.48127970749543,9.16769652650823,9.16769652650823,743.789890981169,0.0,1.0
2024-12-30,9.83,9.88,9.83,9.88,371,9.06624314442413,9.11235831809872,9.06624314442413,9.11235831809872,402.253716551041,0.0,1.0
2024-12-31,9.75,9.95,9.61,9.61,1433,8.99245886654479,9.17691956124314,8.86333638025594,8.86333638025594,1553.71853320119,0.0,1.0
2025-01-02,9.82,9.825,9.75,9.825,1000,9.05702010968922,9.06163162705667,8.99245886654479,9.06163162705667,1084.24182358771,0.0,1.0
2025-01-03,9.75,9.95,9.6201,9.95,4409,8.99245886654479,9.17691956124314,8.87265164533821,9.17691956124314,4780.42220019822,0.0,1.0
2025-01-06,9.8352,9.97,9.75,9.97,3003,9.07103912248629,9.19536563071298,8.99245886654479,9.19536563071298,3255.97819623389,0.0,1.0
2025-01-07,9.52,9.8048,9.34,9.7985,13521,8.78032906764168,9.04300109689214,8.61431444241316,9.03719058500914,14660.0336967294,0.0,1.0
2025-01-08,9.6001,9.6001,9.6001,9.6001,772,8.85420557586837,8.85420557586837,8.85420557586837,8.85420557586837,837.034687809713,0.0,1.0
2025-01-10,9.5,9.84,9.5,9.68,5698,8.76188299817185,9.07546617915905,8.76188299817185,8.92789762340037,6178.00991080277,0.0,1.0
2025-01-13,9.5216,9.5216,9.17,9.17,3481,8.78180475319927,8.78180475319927,8.45752285191956,8.45752285191956,3774.24578790882,0.0,1.0
2025-01-14,9.48,9.6444,9.48,9.575,1042,8.74343692870201,8.89506361974406,8.74343692870201,8.83105575868373,1129.77998017839,0.0,1.0
2025-01-15,9.76,9.7679,9.595,9.73,10489,9.00168190127971,9.00896809872029,8.84950182815357,8.97401279707496,11372.6124876115,0.0,1.0
2025-01-16,9.775,9.775,9.775,9.775,310,9.01551645338209,9.01551645338209,9.01551645338209,9.01551645338209,336.11496531219,0.0,1.0
2025-01-17,9.6786,9.7335,9.65,9.65,1536,8.92660639853748,8.97724085923218,8.90022851919561,8.90022851919561,1665.39544103072,0.0,1.0
2025-01-21,9.69,9.91,9.65,9.78,3401,8.93712065813528,9.14002742230347,8.90022851919561,9.02012797074954,3687.50644202181,0.0,1.0
2025-01-22,9.68,9.6971,9.66,9.6939,822,8.92789762340037,8.94366901279708,8.90945155393053,8.9407176416819,891.246778989098,0.0,1.0
2025-01-23,9.69,9.69,9.69,9.69,189,8.93712065813528,8.93712065813528,8.93712065813528,8.93712065813528,204.921704658077,0.0,1.0
2025-01-24,9.7583,10.059,9.7583,10.0559,1056,9.00011398537477,9.27745063985375,9.00011398537477,9.27459149908592,1144.95936570862,0.0,1.0
2025-01-27,9.69,10.0692,9.69,10.0,1253,8.93712065813528,9.28685813528337,8.93712065813528,9.22303473491773,1358.5550049554,0.0,1.0
2025-01-28,9.8449,9.8449,9.8449,9.8449,274,9.07998546617916,9.07998546617916,9.07998546617916,9.07998546617916,297.082259663033,0.0,1.0
2025-01-29,9.8501,9.851,9.85,9.851,563,9.08478144424132,9.08561151736746,9.08468921389397,9.08561151736746,610.428146679881,0.0,1.0
2025-01-30,9.9157,9.9157,9.76,9.76,457,9.14528455210238,9.14528455210238,9.00168190127971,9.00168190127971,495.498513379583,0.0,1.0
2025-01-31,9.7589,9.7589,9.7561,9.7561,519,9.00066736745887,9.00066736745887,8.99808491773309,8.99808491773309,562.721506442022,0.0,1.0
2025-02-03,9.9483,9.9483,9.9483,9.9483,737,9.17535164533821,9.17535164533821,9.17535164533821,9.17535164533821,799.086223984142,0.0,1.0
2025-02-04,9.801,9.801,9.801,9.801,1368,9.03949634369287,9.03949634369287,9.03949634369287,9.03949634369287,1483.24281466799,0.0,1.0
2025-02-05,9.801,9.801,9.801,9.801,0,9.03949634369287,9.03949634369287,9.03949634369287,9.03949634369287,0,0.0,1.0
2025-02-06,9.85,9.85,9.78,9.78,723,9.08468921389397,9.08468921389397,9.02012797074954,9.02012797074954,783.906838453914,0.0,1.0
2025-02-07,9.85,9.85,9.85,9.85,195,9.08468921389397,9.08468921389397,9.08468921389397,9.08468921389397,211.427155599604,0.0,1.0
2025-02-10,9.95,9.95,9.95,9.95,445,9.17691956124314,9.17691956124314,9.17691956124314,9.17691956124314,482.487611496531,0.0,1.0
2025-02-11,9.95,9.95,9.95,9.95,81,9.17691956124314,9.17691956124314,9.17691956124314,9.17691956124314,87.8235877106046,0.0,1.0
2025-02-12,9.95,9.95,9.95,9.95,180,9.17691956124314,9.17691956124314,9.17691956124314,9.17691956124314,195.163528245788,0.0,1.0
2025-02-13,9.95,9.95,9.95,9.95,34,9.17691956124314,9.17691956124314,9.17691956124314,9.17691956124314,36.8642220019822,0.0,1.0
2025-02-14,9.85,9.8501,9.38,9.8501,2949,9.08468921389397,9.08478144424132,8.65120658135283,9.08478144424132,3197.42913776016,0.0,1.0
2025-02-18,9.85,9.85,9.85,9.85,144,9.08468921389397,9.08468921389397,9.08468921389397,9.08468921389397,156.13082259663,0.0,1.0
2025-02-19,9.81,9.9,9.81,9.8991,6486,9.0477970749543,9.13080438756856,9.0477970749543,9.12997431444241,7032.39246778989,0.0,1.0
2025-02-20,9.81,9.81,9.81,9.81,65,9.0477970749543,9.0477970749543,9.0477970749543,9.0477970749543,70.4757185332012,0.0,1.0
2025-02-21,9.81,9.81,9.81,9.81,272,9.0477970749543,9.0477970749543,9.0477970749543,9.0477970749543,294.913776015857,0.0,1.0
2025-02-24,9.8282,9.9359,9.42,9.42,14349,9.06458299817185,9.16391508226691,8.6880987202925,8.6880987202925,15557.7859266601,0.0,1.0
2025-02-25,9.8282,9.8282,9.8282,9.8282,206,9.06458299817185,9.06458299817185,9.06458299817185,9.06458299817185,223.353815659068,0.0,1.0
2025-02-26,9.8282,9.8282,9.8282,9.8282,99,9.06458299817185,9.06458299817185,9.06458299817185,9.06458299817185,107.339940535183,0.0,1.0
2025-02-27,9.85,9.94,9.69,9.85,15467,9.08468921389397,9.16769652650823,8.93712065813528,9.08468921389397,16769.9682854311,0.0,1.0
2025-02-28,9.83,9.83,9.83,9.83,1354,9.06624314442413,9.06624314442413,9.06624314442413,9.06624314442413,1468.06342913776,0.0,1.0
2025-03-03,9.98,9.98,9.86,9.94,713,9.2045886654479,9.2045886654479,9.09391224862889,9.16769652650823,773.064420218037,0.0,1.0
2025-03-04,10.23,10.23,9.55,9.97,18224,9.43516453382084,9.43516453382084,8.80799817184644,9.19536563071298,19759.2229930624,0.0,1.0
2025-03-05,9.82,9.8599,9.49,9.82,5471,9.05702010968922,9.09382001828154,8.75265996343693,9.05702010968922,5931.88701684836,0.0,1.0
2025-03-06,9.82,9.82,9.82,9.82,573,9.05702010968922,9.05702010968922,9.05702010968922,9.05702010968922,621.270564915758,0.0,1.0
2025-03-07,10.12,10.12,9.8,9.8016,3969,9.33371115173675,9.33371115173675,9.03857404021938,9.04004972577697,4303.35579781962,0.0,1.0
2025-03-10,9.81,9.85,9.81,9.85,2672,9.0477970749543,9.08468921389397,9.0477970749543,9.08468921389397,2897.09415262636,0.0,1.0
2025-03-11,9.6001,9.835,9.6001,9.7943,3467,8.85420557586837,9.07085466179159,8.85420557586837,9.03331691042048,3759.06640237859,0.0,1.0
2025-03-12,9.8994,9.8994,9.87,9.89,1014,9.13025100548446,9.13025100548446,9.1031352833638,9.12158135283364,1099.42120911794,0.0,1.0
2025-03-13,9.8994,9.8994,9.8994,9.8994,2,9.13025100548446,9.13025100548446,9.13025100548446,9.13025100548446,2.16848364717542,0.0,1.0
2025-03-14,9.9,9.9,9.8389,9.8389,1978,9.13080438756856,9.13080438756856,9.07445164533821,9.07445164533821,2144.63032705649,0.0,1.0
2025-03-17,9.8,9.9,9.8,9.9,430,9.03857404021938,9.13080438756856,9.03857404021938,9.13080438756856,466.223984142715,0.0,1.0
2025-03-18,9.8527,10.19,9.8527,10.19,509,9.0871794332724,9.39827239488117,9.0871794332724,9.39827239488117,551.879088206144,0.0,1.0
2025-03-19,9.8527,9.8527,9.8527,9.8527,33,9.0871794332724,9.0871794332724,9.0871794332724,9.0871794332724,35.7799801783944,0.0,1.0
2025-03-20,9.8527,9.8527,9.8527,9.8527,229,9.0871794332724,9.0871794332724,9.0871794332724,9.0871794332724,248.291377601586,0.0,1.0
2025-03-21,9.82,9.82,9.8,9.8,382,9.05702010968922,9.05702010968922,9.03857404021938,9.03857404021938,414.180376610505,0.0,1.0
2025-03-24,10.0045,10.0045,9.8537,9.9225,1589,9.22718510054845,9.22718510054845,9.08810173674589,9.15155621572212,1722.86025768087,0.0,1.0
2025-03-25,10.0045,10.0045,10.0045,10.0045,38,9.22718510054845,9.22718510054845,9.22718510054845,9.22718510054845,41.201189296333,0.0,1.0
2025-03-26,9.9,9.9,9.79,9.8,2811,9.13080438756856,9.13080438756856,9.02935100548446,9.03857404021938,3047.80376610505,0.0,1.0
2025-03-27,9.82,9.8574,9.82,9.8218,466,9.05702010968922,9.09151425959781,9.05702010968922,9.0586802559415,505.256689791873,0.0,1.0
2025-03-28,9.81,9.81,9.81,9.81,285,9.0477970749543,9.0477970749543,9.0477970749543,9.0477970749543,309.008919722497,0.0,1.0
2025-03-31,9.81,9.81,9.81,9.81,10,9.0477970749543,9.0477970749543,9.0477970749543,9.0477970749543,10.8424182358771,0.0,1.0
2025-04-01,9.85,9.85,9.798,9.7995,1804,9.08468921389397,9.08468921389397,9.0367294332724,9.03811288848263,1955.97224975223,0.0,1.0
2025-04-02,9.855,9.855,9.7,9.7,1273,9.08930073126143,9.08930073126143,8.9463436928702,8.9463436928702,1380.23984142716,0.0,1.0
2025-04-03,9.8449,9.8449,9.8449,9.8449,885,9.07998546617916,9.07998546617916,9.07998546617916,9.07998546617916,959.554013875124,0.0,1.0
2025-04-04,9.4285,9.62,8.86,9.61,12952,8.69593829981719,8.87255941499086,8.17160877513711,8.86333638025594,14043.100099108,0.0,1.0
2025-04-07,9.35,9.35,9.35,9.35,693,8.62353747714808,8.62353747714808,8.62353747714808,8.62353747714808,751.379583746284,0.0,1.0
2025-04-08,9.15,9.16,9.11,9.16,3567,8.43907678244973,8.44829981718464,8.40218464351006,8.44829981718464,3867.49058473736,0.0,1.0
2025-04-09,9.7,9.7,9.0501,9.15,9709,8.9463436928702,8.9463436928702,8.3469386654479,8.43907678244973,10526.9038652131,0.0,1.0
2025-04-10,9.2,9.26,9.2,9.22,10698,8.48519195612431,8.54053016453382,8.48519195612431,8.50363802559415,11599.2190287413,0.0,1.0
2025-04-11,9.2,9.2,9.2,9.2,254,8.48519195612431,8.48519195612431,8.48519195612431,8.48519195612431,275.397423191279,0.0,1.0
2025-04-14,9.515,9.69,9.515,9.68,773,8.77571755027422,8.93712065813528,8.77571755027422,8.92789762340037,838.118929633301,0.0,1.0
2025-04-15,9.515,9.515,9.515,9.515,108,8.77571755027422,8.77571755027422,8.77571755027422,8.77571755027422,117.098116947473,0.0,1.0
2025-04-16,9.5,9.5,9.25,9.25,1550,8.76188299817185,8.76188299817185,8.5313071297989,8.5313071297989,1680.57482656095,0.0,1.0
2025-04-17,9.4087,9.5,9.375,9.375,2579,8.67767669104205,8.76188299817185,8.64659506398538,8.64659506398538,2796.2596630327,0.0,1.0
2025-04-21,9.33,9.69,9.3281,9.5,2690,8.60509140767825,8.93712065813528,8.60333903107861,8.76188299817185,2916.61050545094,0.0,1.0
2025-04-22,9.64,9.6899,9.47,9.47,5387,8.8910054844607,8.93702842778793,8.73421389396709,8.73421389396709,5840.81070366699,0.0,1.0
2025-04-23,9.6652,9.6652,9.6652,9.6652,155,8.91424753199269,8.91424753199269,8.91424753199269,8.91424753199269,168.057482656095,0.0,1.0
2025-04-24,9.68,9.68,9.68,9.68,219,8.92789762340037,8.92789762340037,8.92789762340037,8.92789762340037,237.448959365709,0.0,1.0
2025-04-25,9.68,9.68,9.68,9.68,31,8.92789762340037,8.92789762340037,8.92789762340037,8.92789762340037,33.611496531219,0.0,1.0
2025-04-28,9.6,9.6774,9.6,9.6774,679,8.85411334552103,8.92549963436929,8.85411334552103,8.92549963436929,736.200198216055,0.0,1.0
2025-04-29,9.6599,9.6599,9.6599,9.6599,182,8.90935932358318,8.90935932358318,8.90935932358318,8.90935932358318,197.332011892963,0.0,1.0
2025-04-30,9.88,9.88,9.52,9.71,11275,9.11235831809872,9.11235831809872,8.78032906764168,8.95556672760512,12224.8265609514,0.0,1.0
2025-05-01,9.8217,9.8217,9.8217,9.8217,305,9.05858802559415,9.05858802559415,9.05858802559415,9.05858802559415,330.693756194252,0.0,1.0
2025-05-02,9.55,9.846,9.5,9.67,7073,8.80799817184644,9.081,8.76188299817185,8.91867458866545,7668.84241823587,0.0,1.0
2025-05-05,9.55,9.55,9.55,9.55,126,8.80799817184644,8.80799817184644,8.80799817184644,8.80799817184644,136.614469772051,0.0,1.0
2025-05-06,9.71,9.7548,9.71,9.7548,633,8.95556672760512,8.99688592321755,8.95556672760512,8.99688592321755,686.325074331021,0.0,1.0
2025-05-07,9.8306,9.8418,9.72,9.72,1672,9.06679652650823,9.07712632541134,8.96478976234004,8.96478976234004,1812.85232903865,0.0,1.0
2025-05-08,9.8306,9.8306,9.8306,9.8306,25,9.06679652650823,9.06679652650823,9.06679652650823,9.06679652650823,27.1060455896928,0.0,1.0
2025-05-09,9.6001,9.6001,9.6001,9.6001,504,8.85420557586837,8.85420557586837,8.85420557586837,8.85420557586837,546.457879088206,0.0,1.0
2025-05-12,9.67,9.7101,9.57,9.71,3007,8.91867458866545,8.95565895795247,8.82644424131627,8.95556672760512,3260.31516352824,0.0,1.0
2025-05-13,9.832,9.832,9.832,9.832,726,9.06808775137112,9.06808775137112,9.06808775137112,9.06808775137112,787.159563924678,0.0,1.0
2025-05-14,9.89,9.9,9.71,9.9,625,9.12158135283364,9.13080438756856,8.95556672760512,9.13080438756856,677.651139742319,0.0,1.0
2025-05-15,9.8696,9.8696,9.84,9.84,732,9.10276636197441,9.10276636197441,9.07546617915905,9.07546617915905,793.665014866204,0.0,1.0
2025-05-16,9.8517,9.9441,9.8517,9.9441,768,9.0862571297989,9.17147797074954,9.0862571297989,9.17147797074954,832.697720515362,0.0,1.0
2025-05-19,9.8517,9.8517,9.8517,9.8517,7,9.0862571297989,9.0862571297989,9.0862571297989,9.0862571297989,7.58969276511398,0.0,1.0
2025-05-20,9.72,9.75,9.72,9.74,3135,8.96478976234004,8.99245886654479,8.96478976234004,8.98323583180987,3399.09811694747,0.0,1.0
2025-05-21,9.74,9.74,9.72,9.72,1059,8.98323583180987,8.98323583180987,8.96478976234004,8.96478976234004,1148.21209117939,0.0,1.0
2025-05-22,9.74,9.74,9.74,9.74,26,8.98323583180987,8.98323583180987,8.98323583180987,8.98323583180987,28.1902874132805,0.0,1.0
2025-05-23,9.7,9.805,9.7,9.805,7933,8.9463436928702,9.04318555758684,8.9463436928702,9.04318555758684,8601.29038652131,0.0,1.0
2025-05-27,9.7,9.7,9.7,9.7,56,8.9463436928702,8.9463436928702,8.9463436928702,8.9463436928702,60.7175421209118,0.0,1.0
2025-05-28,9.7401,9.8055,9.7401,9.8,3035,8.98332806215722,9.04364670932358,8.98332806215722,9.03857404021938,3290.6739345887,0.0,1.0
2025-05-29,9.7401,9.7401,9.7401,9.7401,10,8.98332806215722,8.98332806215722,8.98332806215722,8.98332806215722,10.8424182358771,0.0,1.0
2025-05-30,9.7401,9.7401,9.7401,9.7401,3,8.98332806215722,8.98332806215722,8.98332806215722,8.98332806215722,3.25272547076313,0.0,1.0
2025-06-02,9.898,9.898,9.898,9.898,272,9.12895978062157,9.12895978062157,9.12895978062157,9.12895978062157,294.913776015857,0.0,1.0
2025-06-03,9.78,10.2689,9.78,10.24,3847,9.02012797074954,9.47104213893967,9.02012797074954,9.44438756855576,4171.07829534192,0.0,1.0
2025-06-04,9.78,9.78,9.78,9.78,9,9.02012797074954,9.02012797074954,9.02012797074954,9.02012797074954,9.7581764122894,0.0,1.0
2025-06-05,10.0,10.44,10.0,10.22,7326,9.22303473491773,9.62884826325411,9.22303473491773,9.42594149908592,7943.15559960357,0.0,1.0
2025-06-06,9.73,9.79,9.7,9.78,4228,8.97401279707496,9.02935100548446,8.9463436928702,9.02012797074954,4584.17443012884,0.0,1.0
2025-06-09,9.8245,9.8245,9.74,9.74,927,9.06117047531993,9.06117047531993,8.98323583180987,8.98323583180987,1005.09217046581,0.0,1.0
2025-06-10,9.75,9.75,9.68,9.7402,4736,8.99245886654479,8.99245886654479,8.92789762340037,8.98342029250457,5134.9692765114,0.0,1.0
2025-06-11,9.7703,9.7703,9.7703,9.7703,1058,9.01118162705667,9.01118162705667,9.01118162705667,9.01118162705667,1147.1278493558,0.0,1.0
2025-06-12,9.7703,9.7703,9.7703,9.7703,65,9.01118162705667,9.01118162705667,9.01118162705667,9.01118162705667,70.4757185332012,0.0,1.0
2025-06-13,9.7703,9.7703,9.7703,9.7703,53,9.01118162705667,9.01118162705667,9.01118162705667,9.01118162705667,57.4648166501487,0.0,1.0
2025-06-16,9.815,9.815,9.76,9.76,374,9.05240859232176,9.05240859232176,9.00168190127971,9.00168190127971,405.506442021804,0.0,1.0
2025-06-17,9.84,9.88,9.8,9.815,3426,9.07546617915905,9.11235831809872,9.03857404021938,9.05240859232176,3714.6124876115,0.0,1.0
2025-06-18,9.7925,9.88,9.7925,9.88,2357,9.03165676416819,9.11235831809872,9.03165676416819,9.11235831809872,2555.55797819623,0.0,1.0
2025-06-20,9.75,9.7648,9.75,9.7648,5933,8.99245886654479,9.00610895795247,8.99245886654479,9.00610895795247,6432.80673934589,0.0,1.0
2025-06-23,9.75,9.75,9.75,9.75,64,8.99245886654479,8.99245886654479,8.99245886654479,8.99245886654479,69.3914767096135,0.0,1.0
2025-06-24,9.77,9.77,9.77,9.77,202,9.01090493601463,9.01090493601463,9.01090493601463,9.01090493601463,219.016848364717,0.0,1.0
2025-06-25,9.77,9.77,9.77,9.77,123,9.01090493601463,9.01090493601463,9.01090493601463,9.01090493601463,133.361744301288,0.0,1.0
2025-06-26,9.765,9.88,9.5,9.75,17800,9.00629341864717,9.11235831809872,8.76188299817185,8.99245886654479,19299.5044598612,0.0,1.0
2025-06-27,9.86,9.86,9.7,9.7,208,9.09391224862889,9.09391224862889,8.9463436928702,8.9463436928702,225.522299306244,0.0,1.0
2025-06-30,9.86,9.86,9.86,9.86,191,9.09391224862889,9.09391224862889,9.09391224862889,9.09391224862889,207.090188305253,0.0,1.0
2025-07-01,9.88,9.89,9.72,9.72,2644,9.11235831809872,9.12158135283364,8.96478976234004,8.96478976234004,2866.73538156591,0.0,1.0
2025-07-02,9.8562,9.9,9.7601,9.8,2441,9.09040749542962,9.13080438756856,9.00177413162706,9.03857404021938,2646.6342913776,0.0,1.0
2025-07-03,9.8562,9.8562,9.8562,9.8562,158,9.09040749542962,9.09040749542962,9.09040749542962,9.09040749542962,171.310208126858,0.0,1.0
2025-07-07,9.9,9.9,9.9,9.9,319,9.13080438756856,9.13080438756856,9.13080438756856,9.13080438756856,345.87314172448,0.0,1.0
2025-07-08,9.9,9.9,9.8545,9.8545,337,9.13080438756856,9.13080438756856,9.08883957952468,9.08883957952468,365.389494549058,0.0,1.0
2025-07-09,9.9,9.9,9.9,9.9,116,9.13080438756856,9.13080438756856,9.13080438756856,9.13080438756856,125.772051536174,0.0,1.0
2025-07-10,10.1092,10.1092,9.86,9.86,2225,9.32375027422304,9.32375027422304,9.09391224862889,9.09391224862889,2412.43805748266,0.0,1.0
2025-07-11,10.13,10.13,10.0,10.0,839,9.34293418647167,9.34293418647167,9.22303473491773,9.22303473491773,909.678889990089,0.0,1.0
2025-07-14,10.0,10.0,10.0,10.0,631,9.22303473491773,9.22303473491773,9.22303473491773,9.22303473491773,684.156590683846,0.0,1.0
2025-07-15,9.9024,9.9024,9.9024,9.9024,350,9.13301791590494,9.13301791590494,9.13301791590494,9.13301791590494,379.484638255699,0.0,1.0
2025-07-16,9.9024,9.9024,9.9024,9.9024,4,9.13301791590494,9.13301791590494,9.13301791590494,9.13301791590494,4.33696729435084,0.0,1.0
2025-07-17,10.1,10.1,10.1,10.1,465,9.31526508226691,9.31526508226691,9.31526508226691,9.31526508226691,504.172447968285,0.0,1.0
2025-07-18,9.95,10.05,9.95,10.05,3390,9.17691956124314,9.26914990859232,9.17691956124314,9.26914990859232,3675.57978196234,0.0,1.0
2025-07-21,9.95,9.95,9.95,9.95,91,9.17691956124314,9.17691956124314,9.17691956124314,9.17691956124314,98.6660059464817,0.0,1.0
2025-07-22,9.9703,10.02,9.9703,10.02,5862,9.19564232175503,9.24148080438757,9.19564232175503,9.24148080438757,6355.82556987116,0.0,1.0
2025-07-23,10.41,10.9413,10.02,10.02,18440,9.60117915904936,10.0911989945155,9.24148080438757,9.24148080438757,19993.4192269574,0.0,1.0
2025-07-24,10.48,10.48,10.48,10.48,295,9.66574040219379,9.66574040219379,9.66574040219379,9.66574040219379,319.851337958374,0.0,1.0
2025-07-25,10.26,10.48,10.26,10.4,814,9.46283363802559,9.66574040219379,9.46283363802559,9.59195612431444,882.572844400397,0.0,1.0
2025-07-28,10.26,10.26,10.26,10.26,111,9.46283363802559,9.46283363802559,9.46283363802559,9.46283363802559,120.350842418236,0.0,1.0
2025-07-29,10.4296,10.4296,10.27,10.27,661,9.6192563071298,9.6192563071298,9.47205667276051,9.47205667276051,716.683845391477,0.0,1.0
2025-07-30,10.4296,10.4296,10.4296,10.4296,106,9.6192563071298,9.6192563071298,9.6192563071298,9.6192563071298,114.929633300297,0.0,1.0
2025-07-31,9.97,10.0,9.97,10.0,824,9.19536563071298,9.22303473491773,9.19536563071298,9.22303473491773,893.415262636274,0.0,1.0
2025-08-01,10.335,10.335,9.96,9.96,506,9.53200639853748,9.53200639853748,9.18614259597806,9.18614259597806,548.626362735381,0.0,1.0
2025-08-04,10.1287,10.1287,10.05,10.05,741,9.34173519195613,9.34173519195613,9.26914990859232,9.26914990859232,803.423191278493,0.0,1.0
2025-08-05,10.07,10.2533,10.05,10.2533,2870,9.28759597806216,9.4566542047532,9.26914990859232,9.4566542047532,3111.77403369673,0.0,1.0
2025-08-06,10.05,10.05,10.05,10.05,123,9.26914990859232,9.26914990859232,9.26914990859232,9.26914990859232,133.361744301288,0.0,1.0
2025-08-07,10.07,10.07,10.07,10.07,125,9.28759597806216,9.28759597806216,9.28759597806216,9.28759597806216,135.530227948464,0.0,1.0
2025-08-08,10.07,10.07,10.07,10.07,131,9.28759597806216,9.28759597806216,9.28759597806216,9.28759597806216,142.03567888999,0.0,1.0
2025-08-11,10.07,10.07,10.07,10.07,121,9.28759597806216,9.28759597806216,9.28759597806216,9.28759597806216,131.193260654113,0.0,1.0
2025-08-12,10.07,10.07,10.07,10.07,21,9.28759597806216,9.28759597806216,9.28759597806216,9.28759597806216,22.7690782953419,0.0,1.0
2025-08-13,10.1,10.1,10.0535,10.0535,1028,9.31526508226691,9.31526508226691,9.27237797074954,9.27237797074954,1114.60059464817,0.0,1.0
2025-08-14,10.1,10.12,10.1,10.12,583,9.31526508226691,9.33371115173675,9.31526508226691,9.33371115173675,632.112983151635,0.0,1.0
2025-08-15,10.05,10.151,10.02,10.151,8959,9.26914990859232,9.36230255941499,9.24148080438757,9.36230255941499,9713.7224975223,0.0,1.0
2025-08-18,10.08,10.08,10.08,10.08,805,9.29681901279708,9.29681901279708,9.29681901279708,9.29681901279708,872.814667988107,0.0,1.0
2025-08-19,10.11,10.2,10.05,10.05,4341,9.32448811700183,9.40749542961609,9.26914990859232,9.26914990859232,4706.69375619425,0.0,1.0
2025-08-20,10.0,10.07,9.95,10.02,12082,9.22303473491773,9.28759597806216,9.17691956124314,9.24148080438757,13099.8097125867,0.0,1.0
2025-08-21,10.03,10.0386,10.03,10.0386,5404,9.25070383912249,9.25863564899452,9.25070383912249,9.25863564899452,5859.24281466798,0.0,1.0
2025-08-22,10.98,10.98,10.06,10.06,5793,10.1268921389397,10.1268921389397,9.27837294332724,9.27837294332724,6281.01288404359,0.0,1.0
2025-08-25,10.735,10.735,10.481,10.53,2642,9.90092778793419,9.90092778793419,9.66666270566728,9.71185557586837,2864.56689791873,0.0,1.0
2025-08-26,10.735,10.735,10.735,10.735,3,9.90092778793419,9.90092778793419,9.90092778793419,9.90092778793419,3.25272547076313,0.0,1.0
2025-08-27,10.4299,10.51,10.4127,10.5,5355,9.61953299817185,9.69340950639854,9.60366937842779,9.68418647166362,5806.11496531219,0.0,1.0
2025-08-28,10.81,10.83,10.6,10.83,1171,9.97010054844607,9.98854661791591,9.7764168190128,9.98854661791591,1269.64717542121,0.0,1.0
2025-08-29,10.547,10.547,10.547,10.547,524,9.72753473491773,9.72753473491773,9.72753473491773,9.72753473491773,568.14271555996,0.0,1.0
2025-09-02,10.5,10.8998,10.5,10.88,3098,9.68418647166362,10.0529234003656,9.68418647166362,10.0346617915905,3358.98116947473,0.0,1.0
2025-09-03,10.725,10.725,10.725,10.725,604,9.89170475319927,9.89170475319927,9.89170475319927,9.89170475319927,654.882061446977,0.0,1.0
2025-09-04,10.725,10.725,10.725,10.725,143,9.89170475319927,9.89170475319927,9.89170475319927,9.89170475319927,155.046580773043,0.0,1.0
2025-09-05,10.52,10.8685,10.5,10.5,904,9.70263254113346,10.0240553016453,9.68418647166362,9.68418647166362,980.15460852329,0.0,1.0
2025-09-08,10.52,10.52,10.52,10.52,23,9.70263254113346,9.70263254113346,9.70263254113346,9.70263254113346,24.9375619425173,0.0,1.0
2025-09-09,10.5,10.5,10.5,10.5,104,9.68418647166362,9.68418647166362,9.68418647166362,9.68418647166362,112.761149653122,0.0,1.0
2025-09-10,10.55,10.55,10.55,10.55,196,9.73030164533821,9.73030164533821,9.73030164533821,9.73030164533821,212.511397423191,0.0,1.0
2025-09-11,10.6101,10.6101,10.5,10.5,886,9.78573208409506,9.78573208409506,9.68418647166362,9.68418647166362,960.638255698712,0.0,1.0
2025-09-12,10.54,10.54,10.54,10.54,133,9.72107861060329,9.72107861060329,9.72107861060329,9.72107861060329,144.204162537166,0.0,1.0
2025-09-15,10.58,10.58,10.55,10.55,303,9.75797074954296,9.75797074954296,9.73030164533821,9.73030164533821,328.525272547076,0.0,1.0
2025-09-16,10.52,10.6851,10.52,10.53,1634,9.70263254113346,9.85490484460695,9.70263254113346,9.71185557586837,1771.65113974232,0.0,1.0
2025-09-17,10.52,10.52,10.52,10.52,75,9.70263254113346,9.70263254113346,9.70263254113346,9.70263254113346,81.3181367690783,0.0,1.0
2025-09-18,10.75,11.02,10.55,10.84,3044,9.91476234003656,10.1637842778793,9.73030164533821,9.99776965265082,3300.43211100099,0.0,1.0
2025-09-19,10.6639,10.6639,10.6639,10.6639,397,9.83535201096892,9.83535201096892,9.83535201096892,9.83535201096892,430.444003964321,0.0,1.0
2025-09-22,10.52,10.52,10.52,10.52,221,9.70263254113346,9.70263254113346,9.70263254113346,9.70263254113346,239.617443012884,0.0,1.0
2025-09-23,10.7,10.7,10.3913,10.55,4074,9.86864716636197,9.86864716636197,9.58393208409506,9.73030164533821,4417.20118929633,0.0,1.0
2025-09-24,10.6032,10.6123,10.52,10.5202,5718,9.77936819012797,9.78776115173675,9.70263254113346,9.70281700182815,6199.69474727453,0.0,1.0
2025-09-25,10.6032,10.6032,10.6032,10.6032,52,9.77936819012797,9.77936819012797,9.77936819012797,9.77936819012797,56.380574826561,0.0,1.0
2025-09-26,10.6032,10.6032,10.6032,10.6032,46,9.77936819012797,9.77936819012797,9.77936819012797,9.77936819012797,49.8751238850347,0.0,1.0
2025-09-29,10.489,10.625,10.489,10.625,293,9.67404113345521,9.79947440585009,9.67404113345521,9.79947440585009,317.682854311199,0.0,1.0
2025-09-30,10.5127,10.52,10.5,10.52,1359,9.69589972577697,9.70263254113346,9.68418647166362,9.70263254113346,1473.4846382557,0.0,1.0
2025-10-01,10.51,10.7168,10.51,10.7168,725,9.69340950639854,9.88414186471664,9.69340950639854,9.88414186471664,786.07532210109,0.0,1.0
2025-10-02,10.5121,10.5121,10.5121,10.5121,508,9.69534634369287,9.69534634369287,9.69534634369287,9.69534634369287,550.794846382557,0.0,1.0
2025-10-03,10.5121,10.5121,10.5121,10.5121,25,9.69534634369287,9.69534634369287,9.69534634369287,9.69534634369287,27.1060455896928,0.0,1.0
2025-10-06,10.62,10.62,10.51,10.5101,1291,9.79486288848263,9.79486288848263,9.69340950639854,9.69350173674589,1399.75619425173,0.0,1.0
2025-10-07,10.62,10.62,10.62,10.62,17,9.79486288848263,9.79486288848263,9.79486288848263,9.79486288848263,18.4321110009911,0.0,1.0
2025-10-08,10.49,10.52,10.49,10.52,1438,9.6749634369287,9.70263254113346,9.6749634369287,9.70263254113346,1559.13974231913,0.0,1.0
2025-10-09,10.49,10.49,10.49,10.49,3,9.6749634369287,9.6749634369287,9.6749634369287,9.6749634369287,3.25272547076313,0.0,1.0
2025-10-10,10.62,10.62,10.6019,10.6019,512,9.79486288848263,9.79486288848263,9.77816919561243,9.77816919561243,555.131813676908,0.0,1.0
2025-10-13,10.57,10.57,10.57,10.57,638,9.74874771480805,9.74874771480805,9.74874771480805,9.74874771480805,691.746283448959,0.0,1.0
2025-10-14,10.57,10.57,10.57,10.57,3,9.74874771480805,9.74874771480805,9.74874771480805,9.74874771480805,3.25272547076313,0.0,1.0
2025-10-15,10.72,10.72,10.475,10.57,13503,9.88709323583181,9.88709323583181,9.66112888482633,9.74874771480805,14640.5173439049,0.0,1.0
2025-10-16,10.75,10.75,10.587,10.587,4097,9.91476234003656,9.91476234003656,9.7644268738574,9.7644268738574,4442.13875123885,0.0,1.0
2025-10-17,11.11,11.68,10.52,10.75,16847,10.2467915904936,10.7725045703839,9.70263254113346,9.91476234003656,18266.2220019822,0.0,1.0
2025-10-20,11.1428,11.61,11.11,11.61,1286,10.2770431444241,10.7079433272395,10.2467915904936,10.7079433272395,1394.3349851338,0.0,1.0
2025-10-21,10.825,10.93,10.7515,10.93,3464,9.98393510054845,10.0807769652651,9.9161457952468,10.0807769652651,3755.81367690783,0.0,1.0
2025-10-22,10.6,10.75,10.55,10.75,1959,9.7764168190128,9.91476234003656,9.73030164533821,9.91476234003656,2124.02973240832,0.0,1.0
2025-10-23,10.7299,10.73,10.6,10.6,5253,9.89622404021938,9.89631627056673,9.7764168190128,9.7764168190128,5695.52229930624,0.0,1.0
2025-10-24,10.75,10.8,10.61,10.61,1941,9.91476234003656,9.96087751371115,9.78563985374772,9.78563985374772,2104.51337958375,0.0,1.0
2025-10-27,10.66,10.74,10.61,10.61,1743,9.83175502742231,9.90553930530165,9.78563985374772,9.78563985374772,1889.83349851338,0.0,1.0
2025-10-28,10.55,10.69,10.39,10.65,6655,9.73030164533821,9.85942413162706,9.58273308957953,9.82253199268739,7215.62933597621,0.0,1.0
2025-10-29,10.6,10.629,10.6,10.61,2259,9.7764168190128,9.80316361974406,9.7764168190128,9.78563985374772,2449.30227948464,0.0,1.0
2025-10-30,10.6201,10.6201,10.55,10.55,818,9.79495511882998,9.79495511882998,9.73030164533821,9.73030164533821,886.909811694748,0.0,1.0
2025-10-31,10.8999,10.9,10.8984,10.8984,1461,10.053015630713,10.0531078610603,10.0516321755027,10.0516321755027,1584.07730426164,0.0,1.0
2025-11-03,10.78,10.7828,10.4,10.4,2895,9.94243144424132,9.94501389396709,9.59195612431444,9.59195612431444,3138.88007928642,0.0,1.0
2025-11-04,10.68,10.7,10.61,10.62,956,9.85020109689214,9.86864716636197,9.78563985374772,9.79486288848263,1036.53518334985,0.0,1.0
2025-11-05,10.68,10.68,10.68,10.68,14,9.85020109689214,9.85020109689214,9.85020109689214,9.85020109689214,15.1793855302279,0.0,1.0
2025-11-06,10.87,10.87,10.86,10.86,1596,10.0254387568556,10.0254387568556,10.0162157221207,10.0162157221207,1730.44995044598,0.0,1.0
2025-11-07,10.21,10.661,10.21,10.66,7174,9.41671846435101,9.8326773308958,9.41671846435101,9.83175502742231,7778.35084241823,0.0,1.0
2025-11-10,10.71,10.71,10.71,10.71,220,9.87787020109689,9.87787020109689,9.87787020109689,9.87787020109689,238.533201189296,0.0,1.0
2025-11-11,10.71,10.71,10.71,10.71,110,9.87787020109689,9.87787020109689,9.87787020109689,9.87787020109689,119.266600594648,0.0,1.0
2025-11-12,10.79,10.8865,10.785,10.8865,2959,9.95165447897623,10.0406567641682,9.94704296160878,10.0406567641682,3208.27155599604,0.0,1.0
2025-11-13,10.6501,10.89,10.6501,10.89,1616,9.82262422303474,10.0438848263254,9.82262422303474,10.0438848263254,1752.13478691774,0.0,1.0
2025-11-14,10.88,10.9,10.614,10.8335,4547,10.0346617915905,10.0531078610603,9.78932906764168,9.99177468007313,4930.04757185332,0.0,1.0
2025-11-17,10.8,10.9,10.8,10.88,4473,9.96087751371115,10.0531078610603,9.96087751371115,10.0346617915905,4849.81367690783,0.0,1.0
2025-11-18,10.6395,10.89,10.6395,10.75,6246,9.81284780621572,10.0438848263254,9.81284780621572,9.91476234003656,6772.17443012884,0.0,1.0
2025-11-19,10.64,10.9,10.64,10.9,5355,9.81330895795247,10.0531078610603,9.81330895795247,10.0531078610603,5806.11496531219,0.0,1.0
2025-11-20,10.82,10.9,10.7405,10.9,4954,9.97932358318099,10.0531078610603,9.90600045703839,10.0531078610603,5371.33399405352,0.0,1.0
2025-11-21,10.09,10.75,10.09,10.75,5008,10.09,10.75,10.09,10.75,5008,0.85,1.0
2025-11-24,10.165,10.165,10.02,10.02,4252,10.165,10.165,10.02,10.02,4252,0.0,1.0
2025-11-25,9.7,10.1633,9.7,10.13,5703,9.7,10.1633,9.7,10.13,5703,0.0,1.0
2025-11-26,9.9,9.9,9.9,9.9,268,9.9,9.9,9.9,9.9,268,0.0,1.0